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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 150501C00065000 C 05/01/15 65.0 20.10 22.70
XOM 150501C00067500 C 05/01/15 67.5 17.60 21.10
XOM 150501C00070000 C 05/01/15 70.0 15.05 18.65
XOM 150501C00072500 C 05/01/15 72.5 12.60 15.20
XOM 150501C00074000 C 05/01/15 74.0 12.40 13.45
XOM 150501C00075000 C 05/01/15 75.0 10.55 12.25
XOM 150501C00075500 C 05/01/15 75.5 10.05 11.75
XOM 150501C00076000 C 05/01/15 76.0 10.20 11.30
XOM 150501C00076500 C 05/01/15 76.5 9.35 10.75
XOM 150501C00077000 C 05/01/15 77.0 8.80 10.25
XOM 150501C00077500 C 05/01/15 77.5 7.90 10.25
XOM 150501C00078000 C 05/01/15 78.0 8.60 9.10
XOM 150501C00078500 C 05/01/15 78.5 8.10 8.60
XOM 150501C00079000 C 05/01/15 79.0 7.60 8.10
XOM 150501C00079500 C 05/01/15 79.5 7.10 7.90
XOM 150501C00080000 C 05/01/15 80.0 6.65 7.40
XOM 150501C00080500 C 05/01/15 80.5 6.15 6.90
XOM 150501C00081000 C 05/01/15 81.0 5.65 6.40
XOM 150501C00081500 C 05/01/15 81.5 5.15 5.90
XOM 150501C00082000 C 05/01/15 82.0 4.65 5.15
XOM 150501C00082500 C 05/01/15 82.5 4.20 4.65
XOM 150501C00083000 C 05/01/15 83.0 3.70 4.20
XOM 150501C00083500 C 05/01/15 83.5 3.25 3.70
XOM 150501C00084000 C 05/01/15 84.0 2.89 3.25
XOM 150501C00084500 C 05/01/15 84.5 2.44 2.89
XOM 150501C00085000 C 05/01/15 85.0 2.04 2.36
XOM 150501C00085500 C 05/01/15 85.5 1.76 1.97
XOM 150501C00086000 C 05/01/15 86.0 1.52 1.62
XOM 150501C00086500 C 05/01/15 86.5 1.23 1.29
XOM 150501C00087000 C 05/01/15 87.0 0.95 1.01
XOM 150501C00087500 C 05/01/15 87.5 0.72 0.77
XOM 150501C00088000 C 05/01/15 88.0 0.53 0.57
XOM 150501C00088500 C 05/01/15 88.5 0.38 0.41
XOM 150501C00089000 C 05/01/15 89.0 0.26 0.29
XOM 150501C00089500 C 05/01/15 89.5 0.17 0.21
XOM 150501C00090000 C 05/01/15 90.0 0.11 0.14
XOM 150501C00090500 C 05/01/15 90.5 0.06 0.13
XOM 150501C00091000 C 05/01/15 91.0 0.04 0.06
XOM 150501C00091500 C 05/01/15 91.5 0.02 0.04
XOM 150501C00092000 C 05/01/15 92.0 0.01 0.07
XOM 150501C00092500 C 05/01/15 92.5 0.01 0.06
XOM 150501C00093000 C 05/01/15 93.0 0.00 0.06
XOM 150501C00093500 C 05/01/15 93.5 0.00 0.05
XOM 150501C00094000 C 05/01/15 94.0 0.00 0.05
XOM 150501C00094500 C 05/01/15 94.5 0.00 0.05
XOM 150501C00095000 C 05/01/15 95.0 0.00 0.05
XOM 150501C00096000 C 05/01/15 96.0 0.00 0.04
XOM 150501C00097000 C 05/01/15 97.0 0.00 0.04
XOM 150501C00098000 C 05/01/15 98.0 0.00 0.04
XOM 150501C00099000 C 05/01/15 99.0 0.00 0.04
XOM 150501C00100000 C 05/01/15 100.0 0.00 0.04
XOM 150501C00105000 C 05/01/15 105.0 0.00 0.04
XOM 150501C00110000 C 05/01/15 110.0 0.00 0.04
XOM 150501C00115000 C 05/01/15 115.0 0.00 0.04
XOM 150501C00120000 C 05/01/15 120.0 0.00 0.04
XOM 150501P00065000 P 05/01/15 65.0 0.00 0.04
XOM 150501P00067500 P 05/01/15 67.5 0.00 0.04
XOM 150501P00070000 P 05/01/15 70.0 0.00 0.04
XOM 150501P00072500 P 05/01/15 72.5 0.00 0.04
XOM 150501P00074000 P 05/01/15 74.0 0.00 0.04
XOM 150501P00075000 P 05/01/15 75.0 0.00 0.04
XOM 150501P00075500 P 05/01/15 75.5 0.00 0.04
XOM 150501P00076000 P 05/01/15 76.0 0.00 0.04
XOM 150501P00076500 P 05/01/15 76.5 0.00 0.01
XOM 150501P00077000 P 05/01/15 77.0 0.00 0.05
XOM 150501P00077500 P 05/01/15 77.5 0.00 0.03
XOM 150501P00078000 P 05/01/15 78.0 0.00 0.05
XOM 150501P00078500 P 05/01/15 78.5 0.00 0.05
XOM 150501P00079000 P 05/01/15 79.0 0.00 0.05
XOM 150501P00079500 P 05/01/15 79.5 0.00 0.05
XOM 150501P00080000 P 05/01/15 80.0 0.00 0.06
XOM 150501P00080500 P 05/01/15 80.5 0.01 0.04
XOM 150501P00081000 P 05/01/15 81.0 0.01 0.07
XOM 150501P00081500 P 05/01/15 81.5 0.02 0.09
XOM 150501P00082000 P 05/01/15 82.0 0.02 0.11
XOM 150501P00082500 P 05/01/15 82.5 0.06 0.10
XOM 150501P00083000 P 05/01/15 83.0 0.05 0.13
XOM 150501P00083500 P 05/01/15 83.5 0.12 0.15
XOM 150501P00084000 P 05/01/15 84.0 0.17 0.20
XOM 150501P00084500 P 05/01/15 84.5 0.23 0.26
XOM 150501P00085000 P 05/01/15 85.0 0.32 0.35
XOM 150501P00085500 P 05/01/15 85.5 0.43 0.47
XOM 150501P00086000 P 05/01/15 86.0 0.57 0.62
XOM 150501P00086500 P 05/01/15 86.5 0.75 0.79
XOM 150501P00087000 P 05/01/15 87.0 0.97 1.02
XOM 150501P00087500 P 05/01/15 87.5 1.23 1.28
XOM 150501P00088000 P 05/01/15 88.0 1.52 1.74
XOM 150501P00088500 P 05/01/15 88.5 1.87 2.03
XOM 150501P00089000 P 05/01/15 89.0 2.25 2.34
XOM 150501P00089500 P 05/01/15 89.5 2.64 2.85
XOM 150501P00090000 P 05/01/15 90.0 3.05 3.25
XOM 150501P00090500 P 05/01/15 90.5 3.20 3.95
XOM 150501P00091000 P 05/01/15 91.0 3.50 4.45
XOM 150501P00091500 P 05/01/15 91.5 3.95 4.95
XOM 150501P00092000 P 05/01/15 92.0 4.45 5.40
XOM 150501P00092500 P 05/01/15 92.5 4.90 5.95
XOM 150501P00093000 P 05/01/15 93.0 5.30 6.40
XOM 150501P00093500 P 05/01/15 93.5 5.80 6.90
XOM 150501P00094000 P 05/01/15 94.0 6.30 7.50
XOM 150501P00094500 P 05/01/15 94.5 6.80 8.35
XOM 150501P00095000 P 05/01/15 95.0 7.25 8.45
XOM 150501P00096000 P 05/01/15 96.0 8.20 9.60
XOM 150501P00097000 P 05/01/15 97.0 8.50 10.25
XOM 150501P00098000 P 05/01/15 98.0 10.05 12.05
XOM 150501P00099000 P 05/01/15 99.0 10.35 12.70
XOM 150501P00100000 P 05/01/15 100.0 11.45 14.45
XOM 150501P00105000 P 05/01/15 105.0 15.85 19.80
XOM 150501P00110000 P 05/01/15 110.0 21.45 24.85
XOM 150501P00115000 P 05/01/15 115.0 25.85 29.80
XOM 150501P00120000 P 05/01/15 120.0 30.85 34.80
XOM 150508C00070000 C 05/08/15 70.0 16.65 17.60
XOM 150508C00074000 C 05/08/15 74.0 11.65 13.50
XOM 150508C00075000 C 05/08/15 75.0 10.55 12.60
XOM 150508C00076000 C 05/08/15 76.0 9.65 12.80
XOM 150508C00076500 C 05/08/15 76.5 9.65 10.75
XOM 150508C00077000 C 05/08/15 77.0 8.55 10.40
XOM 150508C00077500 C 05/08/15 77.5 9.00 9.70
XOM 150508C00078000 C 05/08/15 78.0 7.50 9.20
XOM 150508C00078500 C 05/08/15 78.5 7.30 9.30
XOM 150508C00079000 C 05/08/15 79.0 7.45 8.25
XOM 150508C00079500 C 05/08/15 79.5 5.85 8.25
XOM 150508C00080000 C 05/08/15 80.0 6.60 7.20
XOM 150508C00080500 C 05/08/15 80.5 6.05 6.75
XOM 150508C00081000 C 05/08/15 81.0 5.65 6.25
XOM 150508C00081500 C 05/08/15 81.5 5.20 5.75
XOM 150508C00082000 C 05/08/15 82.0 4.65 5.35
XOM 150508C00082500 C 05/08/15 82.5 4.25 4.90
XOM 150508C00083000 C 05/08/15 83.0 3.85 4.30
XOM 150508C00083500 C 05/08/15 83.5 3.40 3.90
XOM 150508C00084000 C 05/08/15 84.0 3.00 3.40
XOM 150508C00084500 C 05/08/15 84.5 2.46 2.99
XOM 150508C00085000 C 05/08/15 85.0 2.37 2.54
XOM 150508C00085500 C 05/08/15 85.5 1.91 2.31
XOM 150508C00086000 C 05/08/15 86.0 1.63 1.93
XOM 150508C00086500 C 05/08/15 86.5 1.42 1.52
XOM 150508C00087000 C 05/08/15 87.0 1.16 1.26
XOM 150508C00087500 C 05/08/15 87.5 0.96 1.01
XOM 150508C00088000 C 05/08/15 88.0 0.73 0.81
XOM 150508C00088500 C 05/08/15 88.5 0.55 0.63
XOM 150508C00089000 C 05/08/15 89.0 0.36 0.48
XOM 150508C00089500 C 05/08/15 89.5 0.31 0.36
XOM 150508C00090000 C 05/08/15 90.0 0.17 0.27
XOM 150508C00090500 C 05/08/15 90.5 0.02 0.33
XOM 150508C00091000 C 05/08/15 91.0 0.11 0.16
XOM 150508C00091500 C 05/08/15 91.5 0.00 0.36
XOM 150508C00092000 C 05/08/15 92.0 0.02 0.16
XOM 150508C00092500 C 05/08/15 92.5 0.00 0.16
XOM 150508C00093000 C 05/08/15 93.0 0.00 0.21
XOM 150508C00093500 C 05/08/15 93.5 0.00 0.10
XOM 150508C00094000 C 05/08/15 94.0 0.00 0.08
XOM 150508C00095000 C 05/08/15 95.0 0.00 0.23
XOM 150508C00100000 C 05/08/15 100.0 0.00 0.09
XOM 150508P00070000 P 05/08/15 70.0 0.00 0.17
XOM 150508P00074000 P 05/08/15 74.0 0.00 0.26
XOM 150508P00075000 P 05/08/15 75.0 0.00 0.08
XOM 150508P00076000 P 05/08/15 76.0 0.00 0.27
XOM 150508P00076500 P 05/08/15 76.5 0.00 0.27
XOM 150508P00077000 P 05/08/15 77.0 0.00 0.27
XOM 150508P00077500 P 05/08/15 77.5 0.00 0.08
XOM 150508P00078000 P 05/08/15 78.0 0.00 0.28
XOM 150508P00078500 P 05/08/15 78.5 0.00 0.28
XOM 150508P00079000 P 05/08/15 79.0 0.00 0.29
XOM 150508P00079500 P 05/08/15 79.5 0.00 0.29
XOM 150508P00080000 P 05/08/15 80.0 0.00 0.30
XOM 150508P00080500 P 05/08/15 80.5 0.00 0.32
XOM 150508P00081000 P 05/08/15 81.0 0.00 0.33
XOM 150508P00081500 P 05/08/15 81.5 0.00 0.35
XOM 150508P00082000 P 05/08/15 82.0 0.00 0.37
XOM 150508P00082500 P 05/08/15 82.5 0.00 0.40
XOM 150508P00083000 P 05/08/15 83.0 0.00 0.44
XOM 150508P00083500 P 05/08/15 83.5 0.25 0.49
XOM 150508P00084000 P 05/08/15 84.0 0.19 0.53
XOM 150508P00084500 P 05/08/15 84.5 0.38 0.51
XOM 150508P00085000 P 05/08/15 85.0 0.48 0.73
XOM 150508P00085500 P 05/08/15 85.5 0.61 0.76
XOM 150508P00086000 P 05/08/15 86.0 0.77 0.91
XOM 150508P00086500 P 05/08/15 86.5 0.94 1.25
XOM 150508P00087000 P 05/08/15 87.0 1.23 1.37
XOM 150508P00087500 P 05/08/15 87.5 1.48 1.75
XOM 150508P00088000 P 05/08/15 88.0 1.71 2.08
XOM 150508P00088500 P 05/08/15 88.5 2.01 2.31
XOM 150508P00089000 P 05/08/15 89.0 2.36 2.73
XOM 150508P00089500 P 05/08/15 89.5 2.65 3.35
XOM 150508P00090000 P 05/08/15 90.0 3.20 3.85
XOM 150508P00090500 P 05/08/15 90.5 3.20 4.10
XOM 150508P00091000 P 05/08/15 91.0 3.65 4.65
XOM 150508P00091500 P 05/08/15 91.5 3.10 6.15
XOM 150508P00092000 P 05/08/15 92.0 4.20 5.60
XOM 150508P00092500 P 05/08/15 92.5 4.10 6.80
XOM 150508P00093000 P 05/08/15 93.0 4.50 7.55
XOM 150508P00093500 P 05/08/15 93.5 5.10 7.55
XOM 150508P00094000 P 05/08/15 94.0 6.05 7.55
XOM 150508P00095000 P 05/08/15 95.0 7.10 8.55
XOM 150508P00100000 P 05/08/15 100.0 12.05 13.85
XOM 150515C00042500 C 05/15/15 42.5 42.75 46.10
XOM 150515C00045000 C 05/15/15 45.0 40.05 43.70
XOM 150515C00047500 C 05/15/15 47.5 37.65 41.15
XOM 150515C00050000 C 05/15/15 50.0 35.15 38.70
XOM 150515C00055000 C 05/15/15 55.0 30.00 33.55
XOM 150515C00060000 C 05/15/15 60.0 25.10 28.55
XOM 150515C00065000 C 05/15/15 65.0 20.40 23.80
XOM 150515C00070000 C 05/15/15 70.0 15.30 17.65
XOM 150515C00072000 C 05/15/15 72.0 13.30 15.60
XOM 150515C00072500 C 05/15/15 72.5 12.80 15.65
XOM 150515C00073000 C 05/15/15 73.0 12.30 14.80
XOM 150515C00073500 C 05/15/15 73.5 11.80 14.30
XOM 150515C00074000 C 05/15/15 74.0 12.05 14.65
XOM 150515C00074500 C 05/15/15 74.5 11.35 12.90
XOM 150515C00075000 C 05/15/15 75.0 11.65 12.30
XOM 150515C00076000 C 05/15/15 76.0 10.60 11.10
XOM 150515C00077000 C 05/15/15 77.0 9.60 10.05
XOM 150515C00077500 C 05/15/15 77.5 9.10 9.55
XOM 150515C00078000 C 05/15/15 78.0 8.60 9.10
XOM 150515C00078500 C 05/15/15 78.5 8.15 8.60
XOM 150515C00079000 C 05/15/15 79.0 7.65 8.10
XOM 150515C00079500 C 05/15/15 79.5 7.15 7.60
XOM 150515C00080000 C 05/15/15 80.0 6.65 7.10
XOM 150515C00080500 C 05/15/15 80.5 6.15 6.65
XOM 150515C00081000 C 05/15/15 81.0 5.70 6.15
XOM 150515C00081500 C 05/15/15 81.5 5.20 5.65
XOM 150515C00082000 C 05/15/15 82.0 4.75 5.20
XOM 150515C00082500 C 05/15/15 82.5 4.30 4.70
XOM 150515C00083000 C 05/15/15 83.0 3.85 4.25
XOM 150515C00083500 C 05/15/15 83.5 3.45 3.80
XOM 150515C00084000 C 05/15/15 84.0 3.00 3.40
XOM 150515C00084500 C 05/15/15 84.5 2.88 2.99
XOM 150515C00085000 C 05/15/15 85.0 2.49 2.56
XOM 150515C00085500 C 05/15/15 85.5 2.14 2.20
XOM 150515C00086000 C 05/15/15 86.0 1.78 1.88
XOM 150515C00086500 C 05/15/15 86.5 1.51 1.56
XOM 150515C00087000 C 05/15/15 87.0 1.25 1.29
XOM 150515C00087500 C 05/15/15 87.5 1.01 1.06
XOM 150515C00088000 C 05/15/15 88.0 0.81 0.85
XOM 150515C00088500 C 05/15/15 88.5 0.63 0.67
XOM 150515C00089000 C 05/15/15 89.0 0.49 0.52
XOM 150515C00089500 C 05/15/15 89.5 0.38 0.41
XOM 150515C00090000 C 05/15/15 90.0 0.29 0.32
XOM 150515C00090500 C 05/15/15 90.5 0.21 0.25
XOM 150515C00091000 C 05/15/15 91.0 0.15 0.17
XOM 150515C00091500 C 05/15/15 91.5 0.12 0.14
XOM 150515C00092000 C 05/15/15 92.0 0.09 0.13
XOM 150515C00092500 C 05/15/15 92.5 0.06 0.09
XOM 150515C00093000 C 05/15/15 93.0 0.04 0.08
XOM 150515C00093500 C 05/15/15 93.5 0.03 0.07
XOM 150515C00094000 C 05/15/15 94.0 0.02 0.05
XOM 150515C00094500 C 05/15/15 94.5 0.02 0.05
XOM 150515C00095000 C 05/15/15 95.0 0.01 0.05
XOM 150515C00095500 C 05/15/15 95.5 0.01 0.04
XOM 150515C00096000 C 05/15/15 96.0 0.00 0.04
XOM 150515C00096500 C 05/15/15 96.5 0.00 0.04
XOM 150515C00097000 C 05/15/15 97.0 0.00 0.03
XOM 150515C00097500 C 05/15/15 97.5 0.00 0.03
XOM 150515C00098000 C 05/15/15 98.0 0.00 0.03
XOM 150515C00099000 C 05/15/15 99.0 0.00 0.03
XOM 150515C00100000 C 05/15/15 100.0 0.00 0.02
XOM 150515C00101000 C 05/15/15 101.0 0.00 0.02
XOM 150515C00102000 C 05/15/15 102.0 0.00 0.02
XOM 150515C00103000 C 05/15/15 103.0 0.00 0.02
XOM 150515C00104000 C 05/15/15 104.0 0.00 0.02
XOM 150515C00105000 C 05/15/15 105.0 0.00 0.02
XOM 150515C00110000 C 05/15/15 110.0 0.00 0.02
XOM 150515C00115000 C 05/15/15 115.0 0.00 0.02
XOM 150515C00120000 C 05/15/15 120.0 0.00 0.02
XOM 150515C00125000 C 05/15/15 125.0 0.00 0.02
XOM 150515C00130000 C 05/15/15 130.0 0.00 0.02
XOM 150515P00042500 P 05/15/15 42.5 0.00 0.02
XOM 150515P00045000 P 05/15/15 45.0 0.00 0.02
XOM 150515P00047500 P 05/15/15 47.5 0.00 0.02
XOM 150515P00050000 P 05/15/15 50.0 0.00 0.01
XOM 150515P00055000 P 05/15/15 55.0 0.00 0.01
XOM 150515P00060000 P 05/15/15 60.0 0.00 0.01
XOM 150515P00065000 P 05/15/15 65.0 0.00 0.01
XOM 150515P00070000 P 05/15/15 70.0 0.00 0.03
XOM 150515P00072000 P 05/15/15 72.0 0.00 0.03
XOM 150515P00072500 P 05/15/15 72.5 0.00 0.03
XOM 150515P00073000 P 05/15/15 73.0 0.01 0.03
XOM 150515P00073500 P 05/15/15 73.5 0.01 0.03
XOM 150515P00074000 P 05/15/15 74.0 0.01 0.03
XOM 150515P00074500 P 05/15/15 74.5 0.01 0.04
XOM 150515P00075000 P 05/15/15 75.0 0.02 0.04
XOM 150515P00076000 P 05/15/15 76.0 0.01 0.05
XOM 150515P00077000 P 05/15/15 77.0 0.03 0.07
XOM 150515P00077500 P 05/15/15 77.5 0.04 0.06
XOM 150515P00078000 P 05/15/15 78.0 0.02 0.10
XOM 150515P00078500 P 05/15/15 78.5 0.03 0.12
XOM 150515P00079000 P 05/15/15 79.0 0.05 0.13
XOM 150515P00079500 P 05/15/15 79.5 0.07 0.14
XOM 150515P00080000 P 05/15/15 80.0 0.11 0.13
XOM 150515P00080500 P 05/15/15 80.5 0.13 0.21
XOM 150515P00081000 P 05/15/15 81.0 0.16 0.25
XOM 150515P00081500 P 05/15/15 81.5 0.21 0.29
XOM 150515P00082000 P 05/15/15 82.0 0.26 0.36
XOM 150515P00082500 P 05/15/15 82.5 0.33 0.37
XOM 150515P00083000 P 05/15/15 83.0 0.41 0.45
XOM 150515P00083500 P 05/15/15 83.5 0.51 0.54
XOM 150515P00084000 P 05/15/15 84.0 0.62 0.65
XOM 150515P00084500 P 05/15/15 84.5 0.75 0.79
XOM 150515P00085000 P 05/15/15 85.0 0.90 0.94
XOM 150515P00085500 P 05/15/15 85.5 1.09 1.12
XOM 150515P00086000 P 05/15/15 86.0 1.29 1.33
XOM 150515P00086500 P 05/15/15 86.5 1.52 1.57
XOM 150515P00087000 P 05/15/15 87.0 1.79 1.83
XOM 150515P00087500 P 05/15/15 87.5 2.07 2.14
XOM 150515P00088000 P 05/15/15 88.0 2.40 2.46
XOM 150515P00088500 P 05/15/15 88.5 2.75 2.81
XOM 150515P00089000 P 05/15/15 89.0 3.10 3.20
XOM 150515P00089500 P 05/15/15 89.5 3.50 3.65
XOM 150515P00090000 P 05/15/15 90.0 3.90 4.30
XOM 150515P00090500 P 05/15/15 90.5 3.90 4.75
XOM 150515P00091000 P 05/15/15 91.0 4.35 5.25
XOM 150515P00091500 P 05/15/15 91.5 4.80 5.70
XOM 150515P00092000 P 05/15/15 92.0 5.15 6.20
XOM 150515P00092500 P 05/15/15 92.5 6.20 6.65
XOM 150515P00093000 P 05/15/15 93.0 6.10 7.15
XOM 150515P00093500 P 05/15/15 93.5 6.60 7.65
XOM 150515P00094000 P 05/15/15 94.0 7.05 8.15
XOM 150515P00094500 P 05/15/15 94.5 7.55 8.65
XOM 150515P00095000 P 05/15/15 95.0 8.45 9.15
XOM 150515P00095500 P 05/15/15 95.5 8.55 9.65
XOM 150515P00096000 P 05/15/15 96.0 9.05 10.20
XOM 150515P00096500 P 05/15/15 96.5 9.55 10.95
XOM 150515P00097000 P 05/15/15 97.0 9.90 11.40
XOM 150515P00097500 P 05/15/15 97.5 10.15 12.10
XOM 150515P00098000 P 05/15/15 98.0 10.65 12.85
XOM 150515P00099000 P 05/15/15 99.0 11.05 14.40
XOM 150515P00100000 P 05/15/15 100.0 12.10 15.45
XOM 150515P00101000 P 05/15/15 101.0 13.10 16.15
XOM 150515P00102000 P 05/15/15 102.0 13.90 16.35
XOM 150515P00103000 P 05/15/15 103.0 14.90 17.40
XOM 150515P00104000 P 05/15/15 104.0 15.90 18.40
XOM 150515P00105000 P 05/15/15 105.0 16.90 19.40
XOM 150515P00110000 P 05/15/15 110.0 21.90 25.35
XOM 150515P00115000 P 05/15/15 115.0 26.95 30.35
XOM 150515P00120000 P 05/15/15 120.0 31.80 35.35
XOM 150515P00125000 P 05/15/15 125.0 36.90 40.35
XOM 150515P00130000 P 05/15/15 130.0 41.70 44.75
XOM 150522C00070000 C 05/22/15 70.0 15.30 18.85
XOM 150522C00075000 C 05/22/15 75.0 11.50 12.80
XOM 150522C00076500 C 05/22/15 76.5 9.70 11.30
XOM 150522C00077000 C 05/22/15 77.0 9.45 10.75
XOM 150522C00077500 C 05/22/15 77.5 8.95 10.25
XOM 150522C00078000 C 05/22/15 78.0 8.55 9.75
XOM 150522C00078500 C 05/22/15 78.5 8.10 9.25
XOM 150522C00079000 C 05/22/15 79.0 7.60 8.75
XOM 150522C00079500 C 05/22/15 79.5 7.10 8.30
XOM 150522C00080000 C 05/22/15 80.0 6.60 7.80
XOM 150522C00080500 C 05/22/15 80.5 6.15 7.30
XOM 150522C00081000 C 05/22/15 81.0 5.70 6.80
XOM 150522C00081500 C 05/22/15 81.5 5.20 6.35
XOM 150522C00082000 C 05/22/15 82.0 4.75 5.75
XOM 150522C00082500 C 05/22/15 82.5 4.30 5.30
XOM 150522C00083000 C 05/22/15 83.0 3.90 4.45
XOM 150522C00083500 C 05/22/15 83.5 3.45 4.15
XOM 150522C00084000 C 05/22/15 84.0 3.05 3.75
XOM 150522C00084500 C 05/22/15 84.5 2.83 3.05
XOM 150522C00085000 C 05/22/15 85.0 2.45 2.67
XOM 150522C00085500 C 05/22/15 85.5 2.10 2.33
XOM 150522C00086000 C 05/22/15 86.0 1.78 2.00
XOM 150522C00086500 C 05/22/15 86.5 1.60 1.69
XOM 150522C00087000 C 05/22/15 87.0 1.34 1.42
XOM 150522C00087500 C 05/22/15 87.5 1.11 1.18
XOM 150522C00088000 C 05/22/15 88.0 0.90 0.97
XOM 150522C00088500 C 05/22/15 88.5 0.73 0.78
XOM 150522C00089000 C 05/22/15 89.0 0.58 0.64
XOM 150522C00089500 C 05/22/15 89.5 0.40 0.52
XOM 150522C00090000 C 05/22/15 90.0 0.36 0.40
XOM 150522C00090500 C 05/22/15 90.5 0.27 0.32
XOM 150522C00091000 C 05/22/15 91.0 0.21 0.24
XOM 150522C00091500 C 05/22/15 91.5 0.16 0.19
XOM 150522C00092000 C 05/22/15 92.0 0.12 0.15
XOM 150522C00092500 C 05/22/15 92.5 0.08 0.13
XOM 150522C00093000 C 05/22/15 93.0 0.06 0.12
XOM 150522C00093500 C 05/22/15 93.5 0.05 0.10
XOM 150522C00094000 C 05/22/15 94.0 0.03 0.07
XOM 150522C00095000 C 05/22/15 95.0 0.02 0.07
XOM 150522C00100000 C 05/22/15 100.0 0.00 0.03
XOM 150522P00070000 P 05/22/15 70.0 0.00 0.03
XOM 150522P00075000 P 05/22/15 75.0 0.02 0.07
XOM 150522P00076500 P 05/22/15 76.5 0.03 0.11
XOM 150522P00077000 P 05/22/15 77.0 0.04 0.12
XOM 150522P00077500 P 05/22/15 77.5 0.05 0.14
XOM 150522P00078000 P 05/22/15 78.0 0.07 0.14
XOM 150522P00078500 P 05/22/15 78.5 0.10 0.18
XOM 150522P00079000 P 05/22/15 79.0 0.12 0.21
XOM 150522P00079500 P 05/22/15 79.5 0.10 0.23
XOM 150522P00080000 P 05/22/15 80.0 0.20 0.23
XOM 150522P00080500 P 05/22/15 80.5 0.21 0.29
XOM 150522P00081000 P 05/22/15 81.0 0.19 0.37
XOM 150522P00081500 P 05/22/15 81.5 0.24 0.42
XOM 150522P00082000 P 05/22/15 82.0 0.30 0.49
XOM 150522P00082500 P 05/22/15 82.5 0.39 0.57
XOM 150522P00083000 P 05/22/15 83.0 0.51 0.66
XOM 150522P00083500 P 05/22/15 83.5 0.65 0.70
XOM 150522P00084000 P 05/22/15 84.0 0.76 0.83
XOM 150522P00084500 P 05/22/15 84.5 0.91 0.97
XOM 150522P00085000 P 05/22/15 85.0 1.06 1.14
XOM 150522P00085500 P 05/22/15 85.5 1.25 1.32
XOM 150522P00086000 P 05/22/15 86.0 1.45 1.53
XOM 150522P00086500 P 05/22/15 86.5 1.68 1.76
XOM 150522P00087000 P 05/22/15 87.0 1.92 2.08
XOM 150522P00087500 P 05/22/15 87.5 2.21 2.52
XOM 150522P00088000 P 05/22/15 88.0 2.52 2.83
XOM 150522P00088500 P 05/22/15 88.5 2.85 3.15
XOM 150522P00089000 P 05/22/15 89.0 3.20 3.50
XOM 150522P00089500 P 05/22/15 89.5 3.20 4.05
XOM 150522P00090000 P 05/22/15 90.0 3.60 4.45
XOM 150522P00090500 P 05/22/15 90.5 3.95 4.90
XOM 150522P00091000 P 05/22/15 91.0 4.40 5.35
XOM 150522P00091500 P 05/22/15 91.5 4.80 5.80
XOM 150522P00092000 P 05/22/15 92.0 5.15 6.25
XOM 150522P00092500 P 05/22/15 92.5 5.65 6.75
XOM 150522P00093000 P 05/22/15 93.0 6.10 7.25
XOM 150522P00093500 P 05/22/15 93.5 6.60 7.70
XOM 150522P00094000 P 05/22/15 94.0 7.05 8.20
XOM 150522P00095000 P 05/22/15 95.0 8.05 9.25
XOM 150522P00100000 P 05/22/15 100.0 12.65 14.40
XOM 150529C00070000 C 05/29/15 70.0 15.30 18.80
XOM 150529C00075000 C 05/29/15 75.0 11.50 13.05
XOM 150529C00076500 C 05/29/15 76.5 10.00 11.65
XOM 150529C00077000 C 05/29/15 77.0 9.45 10.75
XOM 150529C00077500 C 05/29/15 77.5 9.00 10.25
XOM 150529C00078000 C 05/29/15 78.0 8.60 9.75
XOM 150529C00078500 C 05/29/15 78.5 8.10 9.25
XOM 150529C00079000 C 05/29/15 79.0 7.65 8.80
XOM 150529C00079500 C 05/29/15 79.5 7.15 8.30
XOM 150529C00080000 C 05/29/15 80.0 6.65 7.80
XOM 150529C00080500 C 05/29/15 80.5 6.15 7.30
XOM 150529C00081000 C 05/29/15 81.0 5.70 6.85
XOM 150529C00081500 C 05/29/15 81.5 5.25 6.35
XOM 150529C00082000 C 05/29/15 82.0 4.80 5.75
XOM 150529C00082500 C 05/29/15 82.5 4.35 4.85
XOM 150529C00083000 C 05/29/15 83.0 3.95 4.65
XOM 150529C00083500 C 05/29/15 83.5 3.55 4.15
XOM 150529C00084000 C 05/29/15 84.0 3.15 3.85
XOM 150529C00084500 C 05/29/15 84.5 2.89 3.15
XOM 150529C00085000 C 05/29/15 85.0 2.52 2.76
XOM 150529C00085500 C 05/29/15 85.5 2.17 2.42
XOM 150529C00086000 C 05/29/15 86.0 1.86 2.11
XOM 150529C00086500 C 05/29/15 86.5 1.72 1.79
XOM 150529C00087000 C 05/29/15 87.0 1.46 1.53
XOM 150529C00087500 C 05/29/15 87.5 1.22 1.30
XOM 150529C00088000 C 05/29/15 88.0 1.01 1.08
XOM 150529C00088500 C 05/29/15 88.5 0.83 0.90
XOM 150529C00089000 C 05/29/15 89.0 0.61 0.77
XOM 150529C00089500 C 05/29/15 89.5 0.52 0.62
XOM 150529C00090000 C 05/29/15 90.0 0.43 0.50
XOM 150529C00090500 C 05/29/15 90.5 0.31 0.48
XOM 150529C00091000 C 05/29/15 91.0 0.25 0.33
XOM 150529C00091500 C 05/29/15 91.5 0.18 0.35
XOM 150529C00092000 C 05/29/15 92.0 0.15 0.27
XOM 150529C00092500 C 05/29/15 92.5 0.11 0.24
XOM 150529C00093000 C 05/29/15 93.0 0.09 0.21
XOM 150529C00093500 C 05/29/15 93.5 0.07 0.17
XOM 150529C00094000 C 05/29/15 94.0 0.05 0.14
XOM 150529C00095000 C 05/29/15 95.0 0.03 0.10
XOM 150529C00100000 C 05/29/15 100.0 0.00 0.03
XOM 150529P00070000 P 05/29/15 70.0 0.01 0.04
XOM 150529P00075000 P 05/29/15 75.0 0.02 0.11
XOM 150529P00076500 P 05/29/15 76.5 0.04 0.13
XOM 150529P00077000 P 05/29/15 77.0 0.05 0.17
XOM 150529P00077500 P 05/29/15 77.5 0.10 0.19
XOM 150529P00078000 P 05/29/15 78.0 0.07 0.22
XOM 150529P00078500 P 05/29/15 78.5 0.09 0.24
XOM 150529P00079000 P 05/29/15 79.0 0.12 0.28
XOM 150529P00079500 P 05/29/15 79.5 0.14 0.31
XOM 150529P00080000 P 05/29/15 80.0 0.18 0.35
XOM 150529P00080500 P 05/29/15 80.5 0.22 0.39
XOM 150529P00081000 P 05/29/15 81.0 0.27 0.46
XOM 150529P00081500 P 05/29/15 81.5 0.32 0.52
XOM 150529P00082000 P 05/29/15 82.0 0.39 0.60
XOM 150529P00082500 P 05/29/15 82.5 0.50 0.68
XOM 150529P00083000 P 05/29/15 83.0 0.66 0.72
XOM 150529P00083500 P 05/29/15 83.5 0.77 0.84
XOM 150529P00084000 P 05/29/15 84.0 0.90 0.96
XOM 150529P00084500 P 05/29/15 84.5 1.04 1.11
XOM 150529P00085000 P 05/29/15 85.0 1.21 1.28
XOM 150529P00085500 P 05/29/15 85.5 1.38 1.47
XOM 150529P00086000 P 05/29/15 86.0 1.60 1.68
XOM 150529P00086500 P 05/29/15 86.5 1.82 1.92
XOM 150529P00087000 P 05/29/15 87.0 2.07 2.35
XOM 150529P00087500 P 05/29/15 87.5 2.35 2.63
XOM 150529P00088000 P 05/29/15 88.0 2.66 2.95
XOM 150529P00088500 P 05/29/15 88.5 2.97 3.25
XOM 150529P00089000 P 05/29/15 89.0 3.30 3.60
XOM 150529P00089500 P 05/29/15 89.5 3.30 4.10
XOM 150529P00090000 P 05/29/15 90.0 3.70 4.50
XOM 150529P00090500 P 05/29/15 90.5 4.05 4.95
XOM 150529P00091000 P 05/29/15 91.0 4.45 5.40
XOM 150529P00091500 P 05/29/15 91.5 4.90 5.80
XOM 150529P00092000 P 05/29/15 92.0 5.25 6.30
XOM 150529P00092500 P 05/29/15 92.5 5.70 6.80
XOM 150529P00093000 P 05/29/15 93.0 6.15 7.30
XOM 150529P00093500 P 05/29/15 93.5 6.65 7.75
XOM 150529P00094000 P 05/29/15 94.0 7.10 8.25
XOM 150529P00095000 P 05/29/15 95.0 8.05 9.25
XOM 150529P00100000 P 05/29/15 100.0 12.65 14.20
XOM 150605C00079000 C 06/05/15 79.0 7.65 8.75
XOM 150605C00080000 C 06/05/15 80.0 6.70 7.80
XOM 150605C00080500 C 06/05/15 80.5 6.20 7.35
XOM 150605C00081000 C 06/05/15 81.0 5.75 6.30
XOM 150605C00081500 C 06/05/15 81.5 5.30 5.80
XOM 150605C00082000 C 06/05/15 82.0 4.90 5.30
XOM 150605C00082500 C 06/05/15 82.5 4.45 4.90
XOM 150605C00083000 C 06/05/15 83.0 4.20 4.45
XOM 150605C00083500 C 06/05/15 83.5 3.65 4.15
XOM 150605C00084000 C 06/05/15 84.0 3.40 3.65
XOM 150605C00084500 C 06/05/15 84.5 2.99 3.25
XOM 150605C00085000 C 06/05/15 85.0 2.63 2.89
XOM 150605C00085500 C 06/05/15 85.5 2.30 2.57
XOM 150605C00086000 C 06/05/15 86.0 2.08 2.23
XOM 150605C00086500 C 06/05/15 86.5 1.87 1.94
XOM 150605C00087000 C 06/05/15 87.0 1.59 1.67
XOM 150605C00087500 C 06/05/15 87.5 1.36 1.43
XOM 150605C00088000 C 06/05/15 88.0 1.15 1.23
XOM 150605C00088500 C 06/05/15 88.5 0.96 1.04
XOM 150605C00089000 C 06/05/15 89.0 0.79 0.88
XOM 150605C00089500 C 06/05/15 89.5 0.65 0.74
XOM 150605C00090000 C 06/05/15 90.0 0.52 0.61
XOM 150605C00090500 C 06/05/15 90.5 0.42 0.51
XOM 150605C00091000 C 06/05/15 91.0 0.34 0.47
XOM 150605C00091500 C 06/05/15 91.5 0.25 0.44
XOM 150605C00092000 C 06/05/15 92.0 0.20 0.38
XOM 150605C00092500 C 06/05/15 92.5 0.16 0.27
XOM 150605C00093000 C 06/05/15 93.0 0.14 0.28
XOM 150605C00093500 C 06/05/15 93.5 0.09 0.25
XOM 150605C00094000 C 06/05/15 94.0 0.05 0.23
XOM 150605C00094500 C 06/05/15 94.5 0.03 0.21
XOM 150605C00095000 C 06/05/15 95.0 0.04 0.19
XOM 150605C00096000 C 06/05/15 96.0 0.01 0.16
XOM 150605P00079000 P 06/05/15 79.0 0.19 0.37
XOM 150605P00080000 P 06/05/15 80.0 0.26 0.46
XOM 150605P00080500 P 06/05/15 80.5 0.31 0.50
XOM 150605P00081000 P 06/05/15 81.0 0.47 0.55
XOM 150605P00081500 P 06/05/15 81.5 0.44 0.66
XOM 150605P00082000 P 06/05/15 82.0 0.52 0.74
XOM 150605P00082500 P 06/05/15 82.5 0.71 0.79
XOM 150605P00083000 P 06/05/15 83.0 0.80 0.85
XOM 150605P00083500 P 06/05/15 83.5 0.93 1.06
XOM 150605P00084000 P 06/05/15 84.0 1.06 1.16
XOM 150605P00084500 P 06/05/15 84.5 1.21 1.29
XOM 150605P00085000 P 06/05/15 85.0 1.37 1.50
XOM 150605P00085500 P 06/05/15 85.5 1.56 1.66
XOM 150605P00086000 P 06/05/15 86.0 1.78 1.85
XOM 150605P00086500 P 06/05/15 86.5 2.01 2.07
XOM 150605P00087000 P 06/05/15 87.0 2.23 2.52
XOM 150605P00087500 P 06/05/15 87.5 2.51 2.80
XOM 150605P00088000 P 06/05/15 88.0 2.80 3.10
XOM 150605P00088500 P 06/05/15 88.5 3.10 3.45
XOM 150605P00089000 P 06/05/15 89.0 3.45 3.75
XOM 150605P00089500 P 06/05/15 89.5 3.80 4.15
XOM 150605P00090000 P 06/05/15 90.0 3.80 4.60
XOM 150605P00090500 P 06/05/15 90.5 4.15 5.05
XOM 150605P00091000 P 06/05/15 91.0 4.60 5.45
XOM 150605P00091500 P 06/05/15 91.5 5.00 5.90
XOM 150605P00092000 P 06/05/15 92.0 5.35 6.35
XOM 150605P00092500 P 06/05/15 92.5 5.80 6.80
XOM 150605P00093000 P 06/05/15 93.0 6.25 7.30
XOM 150605P00093500 P 06/05/15 93.5 6.70 7.80
XOM 150605P00094000 P 06/05/15 94.0 7.15 8.25
XOM 150605P00094500 P 06/05/15 94.5 7.65 8.75
XOM 150605P00095000 P 06/05/15 95.0 8.10 9.25
XOM 150605P00096000 P 06/05/15 96.0 9.10 10.55
XOM 150619C00045000 C 06/19/15 45.0 40.15 43.95
XOM 150619C00047500 C 06/19/15 47.5 37.65 41.55
XOM 150619C00050000 C 06/19/15 50.0 35.15 39.00
XOM 150619C00055000 C 06/19/15 55.0 30.10 33.95
XOM 150619C00060000 C 06/19/15 60.0 25.10 28.90
XOM 150619C00065000 C 06/19/15 65.0 20.30 23.80
XOM 150619C00070000 C 06/19/15 70.0 15.55 18.05
XOM 150619C00075000 C 06/19/15 75.0 11.60 13.05
XOM 150619C00077500 C 06/19/15 77.5 9.15 10.25
XOM 150619C00080000 C 06/19/15 80.0 6.80 7.85
XOM 150619C00082500 C 06/19/15 82.5 4.65 5.05
XOM 150619C00085000 C 06/19/15 85.0 2.98 3.10
XOM 150619C00087500 C 06/19/15 87.5 1.63 1.68
XOM 150619C00090000 C 06/19/15 90.0 0.75 0.79
XOM 150619C00092500 C 06/19/15 92.5 0.30 0.32
XOM 150619C00095000 C 06/19/15 95.0 0.08 0.19
XOM 150619C00100000 C 06/19/15 100.0 0.01 0.04
XOM 150619C00105000 C 06/19/15 105.0 0.00 0.03
XOM 150619C00110000 C 06/19/15 110.0 0.00 0.02
XOM 150619C00115000 C 06/19/15 115.0 0.00 0.02
XOM 150619C00120000 C 06/19/15 120.0 0.00 0.02
XOM 150619C00125000 C 06/19/15 125.0 0.00 0.02
XOM 150619C00130000 C 06/19/15 130.0 0.00 0.02
XOM 150619P00045000 P 06/19/15 45.0 0.00 0.02
XOM 150619P00047500 P 06/19/15 47.5 0.00 0.02
XOM 150619P00050000 P 06/19/15 50.0 0.00 0.02
XOM 150619P00055000 P 06/19/15 55.0 0.00 0.01
XOM 150619P00060000 P 06/19/15 60.0 0.00 0.02
XOM 150619P00065000 P 06/19/15 65.0 0.02 0.03
XOM 150619P00070000 P 06/19/15 70.0 0.05 0.07
XOM 150619P00075000 P 06/19/15 75.0 0.17 0.20
XOM 150619P00077500 P 06/19/15 77.5 0.30 0.34
XOM 150619P00080000 P 06/19/15 80.0 0.54 0.58
XOM 150619P00082500 P 06/19/15 82.5 0.95 1.02
XOM 150619P00085000 P 06/19/15 85.0 1.68 1.73
XOM 150619P00087500 P 06/19/15 87.5 2.82 2.89
XOM 150619P00090000 P 06/19/15 90.0 4.40 4.55
XOM 150619P00092500 P 06/19/15 92.5 6.15 6.90
XOM 150619P00095000 P 06/19/15 95.0 8.15 9.25
XOM 150619P00100000 P 06/19/15 100.0 12.70 14.15
XOM 150619P00105000 P 06/19/15 105.0 17.10 20.45
XOM 150619P00110000 P 06/19/15 110.0 22.10 25.45
XOM 150619P00115000 P 06/19/15 115.0 26.90 29.35
XOM 150619P00120000 P 06/19/15 120.0 31.90 34.35
XOM 150619P00125000 P 06/19/15 125.0 37.05 39.35
XOM 150619P00130000 P 06/19/15 130.0 41.75 44.35
XOM 150717C00047500 C 07/17/15 47.5 37.65 41.45
XOM 150717C00050000 C 07/17/15 50.0 35.15 38.95
XOM 150717C00055000 C 07/17/15 55.0 30.15 33.55
XOM 150717C00060000 C 07/17/15 60.0 25.30 28.85
XOM 150717C00065000 C 07/17/15 65.0 20.30 23.40
XOM 150717C00070000 C 07/17/15 70.0 16.55 18.05
XOM 150717C00075000 C 07/17/15 75.0 11.60 12.90
XOM 150717C00077500 C 07/17/15 77.5 9.25 10.35
XOM 150717C00080000 C 07/17/15 80.0 6.95 7.80
XOM 150717C00082500 C 07/17/15 82.5 5.15 5.30
XOM 150717C00085000 C 07/17/15 85.0 3.35 3.50
XOM 150717C00087500 C 07/17/15 87.5 2.07 2.12
XOM 150717C00090000 C 07/17/15 90.0 1.13 1.16
XOM 150717C00092500 C 07/17/15 92.5 0.53 0.58
XOM 150717C00095000 C 07/17/15 95.0 0.22 0.27
XOM 150717C00097500 C 07/17/15 97.5 0.08 0.15
XOM 150717C00100000 C 07/17/15 100.0 0.05 0.08
XOM 150717C00105000 C 07/17/15 105.0 0.01 0.04
XOM 150717C00110000 C 07/17/15 110.0 0.00 0.03
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 0.03
XOM 150717P00055000 P 07/17/15 55.0 0.01 0.03
XOM 150717P00060000 P 07/17/15 60.0 0.02 0.04
XOM 150717P00065000 P 07/17/15 65.0 0.06 0.08
XOM 150717P00070000 P 07/17/15 70.0 0.14 0.16
XOM 150717P00075000 P 07/17/15 75.0 0.34 0.37
XOM 150717P00077500 P 07/17/15 77.5 0.53 0.55
XOM 150717P00080000 P 07/17/15 80.0 0.84 0.89
XOM 150717P00082500 P 07/17/15 82.5 1.35 1.40
XOM 150717P00085000 P 07/17/15 85.0 2.12 2.17
XOM 150717P00087500 P 07/17/15 87.5 3.25 3.35
XOM 150717P00090000 P 07/17/15 90.0 4.80 4.90
XOM 150717P00092500 P 07/17/15 92.5 6.60 7.10
XOM 150717P00095000 P 07/17/15 95.0 8.35 9.35
XOM 150717P00097500 P 07/17/15 97.5 10.25 11.75
XOM 150717P00100000 P 07/17/15 100.0 12.70 14.20
XOM 150717P00105000 P 07/17/15 105.0 17.70 19.50
XOM 150717P00110000 P 07/17/15 110.0 22.10 25.45
XOM 150717P00115000 P 07/17/15 115.0 27.10 30.45
XOM 150717P00120000 P 07/17/15 120.0 32.10 34.40
XOM 150717P00125000 P 07/17/15 125.0 36.90 39.35
XOM 150717P00130000 P 07/17/15 130.0 41.90 44.35
XOM 151016C00047500 C 10/16/15 47.5 37.80 41.35
XOM 151016C00050000 C 10/16/15 50.0 35.30 38.80
XOM 151016C00055000 C 10/16/15 55.0 30.30 33.85
XOM 151016C00060000 C 10/16/15 60.0 25.30 28.65
XOM 151016C00065000 C 10/16/15 65.0 20.30 23.65
XOM 151016C00070000 C 10/16/15 70.0 15.30 18.70
XOM 151016C00075000 C 10/16/15 75.0 11.80 12.35
XOM 151016C00077500 C 10/16/15 77.5 9.60 10.70
XOM 151016C00080000 C 10/16/15 80.0 7.55 8.25
XOM 151016C00082500 C 10/16/15 82.5 5.75 6.10
XOM 151016C00085000 C 10/16/15 85.0 4.30 4.55
XOM 151016C00087500 C 10/16/15 87.5 3.00 3.15
XOM 151016C00090000 C 10/16/15 90.0 2.02 2.11
XOM 151016C00092500 C 10/16/15 92.5 1.23 1.35
XOM 151016C00095000 C 10/16/15 95.0 0.75 0.84
XOM 151016C00097500 C 10/16/15 97.5 0.43 0.53
XOM 151016C00100000 C 10/16/15 100.0 0.25 0.31
XOM 151016C00105000 C 10/16/15 105.0 0.09 0.13
XOM 151016C00110000 C 10/16/15 110.0 0.04 0.06
XOM 151016C00115000 C 10/16/15 115.0 0.02 0.04
XOM 151016C00120000 C 10/16/15 120.0 0.00 0.03
XOM 151016C00125000 C 10/16/15 125.0 0.00 0.03
XOM 151016P00047500 P 10/16/15 47.5 0.04 0.06
XOM 151016P00050000 P 10/16/15 50.0 0.04 0.08
XOM 151016P00055000 P 10/16/15 55.0 0.08 0.14
XOM 151016P00060000 P 10/16/15 60.0 0.15 0.25
XOM 151016P00065000 P 10/16/15 65.0 0.32 0.40
XOM 151016P00070000 P 10/16/15 70.0 0.57 0.64
XOM 151016P00075000 P 10/16/15 75.0 0.94 1.12
XOM 151016P00077500 P 10/16/15 77.5 1.42 1.47
XOM 151016P00080000 P 10/16/15 80.0 1.94 1.99
XOM 151016P00082500 P 10/16/15 82.5 2.65 2.77
XOM 151016P00085000 P 10/16/15 85.0 3.55 3.75
XOM 151016P00087500 P 10/16/15 87.5 4.75 4.95
XOM 151016P00090000 P 10/16/15 90.0 6.25 6.40
XOM 151016P00092500 P 10/16/15 92.5 8.05 8.20
XOM 151016P00095000 P 10/16/15 95.0 9.45 10.50
XOM 151016P00097500 P 10/16/15 97.5 11.80 12.75
XOM 151016P00100000 P 10/16/15 100.0 13.55 15.05
XOM 151016P00105000 P 10/16/15 105.0 17.80 21.20
XOM 151016P00110000 P 10/16/15 110.0 22.75 26.10
XOM 151016P00115000 P 10/16/15 115.0 27.75 31.10
XOM 151016P00120000 P 10/16/15 120.0 32.70 36.10
XOM 151016P00125000 P 10/16/15 125.0 37.70 41.05
XOM 160115C00045000 C 01/15/16 45.0 40.25 43.90
XOM 160115C00047500 C 01/15/16 47.5 37.75 41.40
XOM 160115C00050000 C 01/15/16 50.0 35.30 38.65
XOM 160115C00055000 C 01/15/16 55.0 30.30 33.65
XOM 160115C00060000 C 01/15/16 60.0 25.30 28.65
XOM 160115C00065000 C 01/15/16 65.0 20.30 23.65
XOM 160115C00070000 C 01/15/16 70.0 16.25 18.15
XOM 160115C00075000 C 01/15/16 75.0 12.20 12.60
XOM 160115C00077500 C 01/15/16 77.5 10.10 10.85
XOM 160115C00080000 C 01/15/16 80.0 8.25 8.60
XOM 160115C00082500 C 01/15/16 82.5 6.55 6.85
XOM 160115C00085000 C 01/15/16 85.0 5.20 5.35
XOM 160115C00087500 C 01/15/16 87.5 3.90 4.05
XOM 160115C00090000 C 01/15/16 90.0 2.88 2.98
XOM 160115C00092500 C 01/15/16 92.5 2.07 2.15
XOM 160115C00095000 C 01/15/16 95.0 1.46 1.50
XOM 160115C00097500 C 01/15/16 97.5 0.97 1.07
XOM 160115C00100000 C 01/15/16 100.0 0.67 0.75
XOM 160115C00105000 C 01/15/16 105.0 0.32 0.38
XOM 160115C00110000 C 01/15/16 110.0 0.15 0.23
XOM 160115C00115000 C 01/15/16 115.0 0.07 0.19
XOM 160115C00120000 C 01/15/16 120.0 0.05 0.13
XOM 160115C00125000 C 01/15/16 125.0 0.02 0.06
XOM 160115C00130000 C 01/15/16 130.0 0.00 0.06
XOM 160115C00135000 C 01/15/16 135.0 0.01 0.05
XOM 160115C00140000 C 01/15/16 140.0 0.00 0.04
XOM 160115C00145000 C 01/15/16 145.0 0.00 0.04
XOM 160115P00045000 P 01/15/16 45.0 0.12 0.16
XOM 160115P00047500 P 01/15/16 47.5 0.16 0.20
XOM 160115P00050000 P 01/15/16 50.0 0.21 0.25
XOM 160115P00055000 P 01/15/16 55.0 0.33 0.38
XOM 160115P00060000 P 01/15/16 60.0 0.49 0.53
XOM 160115P00065000 P 01/15/16 65.0 0.75 0.81
XOM 160115P00070000 P 01/15/16 70.0 1.18 1.25
XOM 160115P00075000 P 01/15/16 75.0 1.87 1.98
XOM 160115P00077500 P 01/15/16 77.5 2.40 2.47
XOM 160115P00080000 P 01/15/16 80.0 3.05 3.20
XOM 160115P00082500 P 01/15/16 82.5 3.90 4.00
XOM 160115P00085000 P 01/15/16 85.0 4.90 5.05
XOM 160115P00087500 P 01/15/16 87.5 6.15 6.30
XOM 160115P00090000 P 01/15/16 90.0 7.65 7.80
XOM 160115P00092500 P 01/15/16 92.5 9.35 9.50
XOM 160115P00095000 P 01/15/16 95.0 11.25 11.65
XOM 160115P00097500 P 01/15/16 97.5 13.25 13.55
XOM 160115P00100000 P 01/15/16 100.0 15.35 16.05
XOM 160115P00105000 P 01/15/16 105.0 19.40 21.05
XOM 160115P00110000 P 01/15/16 110.0 24.05 26.75
XOM 160115P00115000 P 01/15/16 115.0 28.35 31.70
XOM 160115P00120000 P 01/15/16 120.0 33.30 36.70
XOM 160115P00125000 P 01/15/16 125.0 38.25 41.65
XOM 160115P00130000 P 01/15/16 130.0 43.20 46.65
XOM 160115P00135000 P 01/15/16 135.0 48.20 51.55
XOM 160115P00140000 P 01/15/16 140.0 53.15 56.60
XOM 160115P00145000 P 01/15/16 145.0 58.10 61.50
XOM 170120C00042500 C 01/20/17 42.5 42.25 47.00
XOM 170120C00045000 C 01/20/17 45.0 40.00 44.40
XOM 170120C00047500 C 01/20/17 47.5 37.25 42.00
XOM 170120C00050000 C 01/20/17 50.0 35.00 39.40
XOM 170120C00055000 C 01/20/17 55.0 30.00 34.40
XOM 170120C00060000 C 01/20/17 60.0 25.00 29.40
XOM 170120C00065000 C 01/20/17 65.0 21.00 24.40
XOM 170120C00070000 C 01/20/17 70.0 17.00 19.55
XOM 170120C00075000 C 01/20/17 75.0 14.00 15.20
XOM 170120C00077500 C 01/20/17 77.5 12.00 12.90
XOM 170120C00080000 C 01/20/17 80.0 10.60 10.90
XOM 170120C00082500 C 01/20/17 82.5 8.90 9.70
XOM 170120C00085000 C 01/20/17 85.0 7.55 8.35
XOM 170120C00087500 C 01/20/17 87.5 6.50 7.05
XOM 170120C00090000 C 01/20/17 90.0 5.30 6.00
XOM 170120C00092500 C 01/20/17 92.5 4.35 4.80
XOM 170120C00095000 C 01/20/17 95.0 3.55 4.00
XOM 170120C00097500 C 01/20/17 97.5 2.87 3.50
XOM 170120C00100000 C 01/20/17 100.0 2.29 2.84
XOM 170120C00105000 C 01/20/17 105.0 1.22 2.15
XOM 170120C00110000 C 01/20/17 110.0 0.80 1.50
XOM 170120C00115000 C 01/20/17 115.0 0.24 1.13
XOM 170120C00120000 C 01/20/17 120.0 0.40 1.00
XOM 170120C00125000 C 01/20/17 125.0 0.20 0.85
XOM 170120C00130000 C 01/20/17 130.0 0.01 0.60
XOM 170120C00135000 C 01/20/17 135.0 0.02 0.42
XOM 170120C00140000 C 01/20/17 140.0 0.10 0.29
XOM 170120P00042500 P 01/20/17 42.5 0.20 1.09
XOM 170120P00045000 P 01/20/17 45.0 0.50 0.87
XOM 170120P00047500 P 01/20/17 47.5 0.45 1.35
XOM 170120P00050000 P 01/20/17 50.0 0.61 1.25
XOM 170120P00055000 P 01/20/17 55.0 0.99 1.59
XOM 170120P00060000 P 01/20/17 60.0 1.53 2.30
XOM 170120P00065000 P 01/20/17 65.0 2.26 2.88
XOM 170120P00070000 P 01/20/17 70.0 3.60 3.90
XOM 170120P00075000 P 01/20/17 75.0 4.70 5.45
XOM 170120P00077500 P 01/20/17 77.5 5.50 6.15
XOM 170120P00080000 P 01/20/17 80.0 6.65 7.10
XOM 170120P00082500 P 01/20/17 82.5 7.40 8.30
XOM 170120P00085000 P 01/20/17 85.0 9.00 9.40
XOM 170120P00087500 P 01/20/17 87.5 9.90 10.50
XOM 170120P00090000 P 01/20/17 90.0 11.60 12.25
XOM 170120P00092500 P 01/20/17 92.5 12.75 13.85
XOM 170120P00095000 P 01/20/17 95.0 14.40 15.70
XOM 170120P00097500 P 01/20/17 97.5 16.15 17.45
XOM 170120P00100000 P 01/20/17 100.0 18.05 19.45
XOM 170120P00105000 P 01/20/17 105.0 21.50 24.70
XOM 170120P00110000 P 01/20/17 110.0 25.30 29.00
XOM 170120P00115000 P 01/20/17 115.0 30.00 34.40
XOM 170120P00120000 P 01/20/17 120.0 34.70 39.00
XOM 170120P00125000 P 01/20/17 125.0 39.30 43.80
XOM 170120P00130000 P 01/20/17 130.0 44.10 48.65
XOM 170120P00135000 P 01/20/17 135.0 49.00 53.55
XOM 170120P00140000 P 01/20/17 140.0 54.00 58.45

OPRA data is delayed 15 minutes.