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 (2014-12-05)Premium Content

Exxon Mobil Corp (XOM)
As of Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 150227C00065000 C 02/27/15 65.0 21.65 25.15
XOM 150227C00067500 C 02/27/15 67.5 19.05 22.85
XOM 150227C00070000 C 02/27/15 70.0 16.55 20.35
XOM 150227C00072500 C 02/27/15 72.5 14.05 17.50
XOM 150227C00075000 C 02/27/15 75.0 11.55 15.35
XOM 150227C00076000 C 02/27/15 76.0 11.60 13.30
XOM 150227C00077000 C 02/27/15 77.0 9.70 11.90
XOM 150227C00078000 C 02/27/15 78.0 9.70 10.90
XOM 150227C00079000 C 02/27/15 79.0 8.55 10.85
XOM 150227C00080000 C 02/27/15 80.0 7.45 8.80
XOM 150227C00081000 C 02/27/15 81.0 7.05 7.80
XOM 150227C00081500 C 02/27/15 81.5 5.95 7.30
XOM 150227C00082000 C 02/27/15 82.0 6.05 6.80
XOM 150227C00082500 C 02/27/15 82.5 5.55 6.30
XOM 150227C00083000 C 02/27/15 83.0 5.05 5.75
XOM 150227C00083500 C 02/27/15 83.5 4.55 5.25
XOM 150227C00084000 C 02/27/15 84.0 4.05 4.75
XOM 150227C00084500 C 02/27/15 84.5 3.55 4.25
XOM 150227C00085000 C 02/27/15 85.0 3.05 3.75
XOM 150227C00085500 C 02/27/15 85.5 2.58 3.25
XOM 150227C00086000 C 02/27/15 86.0 2.10 2.77
XOM 150227C00086500 C 02/27/15 86.5 1.66 2.29
XOM 150227C00087000 C 02/27/15 87.0 1.57 1.78
XOM 150227C00087500 C 02/27/15 87.5 1.24 1.35
XOM 150227C00088000 C 02/27/15 88.0 0.73 0.89
XOM 150227C00088500 C 02/27/15 88.5 0.49 0.53
XOM 150227C00089000 C 02/27/15 89.0 0.25 0.29
XOM 150227C00089500 C 02/27/15 89.5 0.10 0.13
XOM 150227C00090000 C 02/27/15 90.0 0.03 0.08
XOM 150227C00090500 C 02/27/15 90.5 0.01 0.06
XOM 150227C00091000 C 02/27/15 91.0 0.00 0.04
XOM 150227C00091500 C 02/27/15 91.5 0.00 0.05
XOM 150227C00092000 C 02/27/15 92.0 0.00 0.01
XOM 150227C00092500 C 02/27/15 92.5 0.00 0.02
XOM 150227C00093000 C 02/27/15 93.0 0.00 0.10
XOM 150227C00093500 C 02/27/15 93.5 0.00 0.14
XOM 150227C00094000 C 02/27/15 94.0 0.00 0.13
XOM 150227C00094500 C 02/27/15 94.5 0.00 0.03
XOM 150227C00095000 C 02/27/15 95.0 0.00 0.01
XOM 150227C00095500 C 02/27/15 95.5 0.00 0.13
XOM 150227C00096000 C 02/27/15 96.0 0.00 0.04
XOM 150227C00096500 C 02/27/15 96.5 0.00 0.14
XOM 150227C00097000 C 02/27/15 97.0 0.00 0.13
XOM 150227C00097500 C 02/27/15 97.5 0.00 0.09
XOM 150227C00098000 C 02/27/15 98.0 0.00 0.14
XOM 150227C00099000 C 02/27/15 99.0 0.00 0.50
XOM 150227C00100000 C 02/27/15 100.0 0.00 0.02
XOM 150227C00101000 C 02/27/15 101.0 0.00 0.14
XOM 150227C00102000 C 02/27/15 102.0 0.00 0.14
XOM 150227C00103000 C 02/27/15 103.0 0.00 0.14
XOM 150227C00104000 C 02/27/15 104.0 0.00 0.14
XOM 150227C00105000 C 02/27/15 105.0 0.00 0.13
XOM 150227C00110000 C 02/27/15 110.0 0.00 0.13
XOM 150227C00115000 C 02/27/15 115.0 0.00 0.13
XOM 150227C00120000 C 02/27/15 120.0 0.00 0.13
XOM 150227C00125000 C 02/27/15 125.0 0.00 0.13
XOM 150227P00065000 P 02/27/15 65.0 0.00 0.01
XOM 150227P00067500 P 02/27/15 67.5 0.00 0.39
XOM 150227P00070000 P 02/27/15 70.0 0.00 0.01
XOM 150227P00072500 P 02/27/15 72.5 0.00 0.43
XOM 150227P00075000 P 02/27/15 75.0 0.00 0.13
XOM 150227P00076000 P 02/27/15 76.0 0.00 0.55
XOM 150227P00077000 P 02/27/15 77.0 0.00 0.60
XOM 150227P00078000 P 02/27/15 78.0 0.00 0.01
XOM 150227P00079000 P 02/27/15 79.0 0.00 0.01
XOM 150227P00080000 P 02/27/15 80.0 0.00 0.01
XOM 150227P00081000 P 02/27/15 81.0 0.00 0.13
XOM 150227P00081500 P 02/27/15 81.5 0.00 0.13
XOM 150227P00082000 P 02/27/15 82.0 0.00 0.09
XOM 150227P00082500 P 02/27/15 82.5 0.00 0.03
XOM 150227P00083000 P 02/27/15 83.0 0.00 0.03
XOM 150227P00083500 P 02/27/15 83.5 0.00 0.04
XOM 150227P00084000 P 02/27/15 84.0 0.01 0.03
XOM 150227P00084500 P 02/27/15 84.5 0.01 0.05
XOM 150227P00085000 P 02/27/15 85.0 0.01 0.03
XOM 150227P00085500 P 02/27/15 85.5 0.01 0.05
XOM 150227P00086000 P 02/27/15 86.0 0.02 0.06
XOM 150227P00086500 P 02/27/15 86.5 0.04 0.06
XOM 150227P00087000 P 02/27/15 87.0 0.05 0.12
XOM 150227P00087500 P 02/27/15 87.5 0.12 0.14
XOM 150227P00088000 P 02/27/15 88.0 0.19 0.23
XOM 150227P00088500 P 02/27/15 88.5 0.35 0.39
XOM 150227P00089000 P 02/27/15 89.0 0.59 0.77
XOM 150227P00089500 P 02/27/15 89.5 0.91 1.04
XOM 150227P00090000 P 02/27/15 90.0 1.32 1.58
XOM 150227P00090500 P 02/27/15 90.5 1.75 2.08
XOM 150227P00091000 P 02/27/15 91.0 2.15 2.42
XOM 150227P00091500 P 02/27/15 91.5 2.52 3.45
XOM 150227P00092000 P 02/27/15 92.0 2.70 3.95
XOM 150227P00092500 P 02/27/15 92.5 3.25 4.10
XOM 150227P00093000 P 02/27/15 93.0 3.75 4.60
XOM 150227P00093500 P 02/27/15 93.5 4.25 5.55
XOM 150227P00094000 P 02/27/15 94.0 5.20 5.85
XOM 150227P00094500 P 02/27/15 94.5 5.10 6.55
XOM 150227P00095000 P 02/27/15 95.0 5.70 6.60
XOM 150227P00095500 P 02/27/15 95.5 6.10 7.30
XOM 150227P00096000 P 02/27/15 96.0 6.60 7.80
XOM 150227P00096500 P 02/27/15 96.5 7.10 8.55
XOM 150227P00097000 P 02/27/15 97.0 7.15 8.60
XOM 150227P00097500 P 02/27/15 97.5 7.95 9.60
XOM 150227P00098000 P 02/27/15 98.0 8.10 10.05
XOM 150227P00099000 P 02/27/15 99.0 8.75 12.50
XOM 150227P00100000 P 02/27/15 100.0 9.75 13.50
XOM 150227P00101000 P 02/27/15 101.0 10.85 14.45
XOM 150227P00102000 P 02/27/15 102.0 11.80 15.45
XOM 150227P00103000 P 02/27/15 103.0 12.55 16.45
XOM 150227P00104000 P 02/27/15 104.0 13.65 15.85
XOM 150227P00105000 P 02/27/15 105.0 14.55 18.40
XOM 150227P00110000 P 02/27/15 110.0 19.75 23.45
XOM 150227P00115000 P 02/27/15 115.0 24.70 28.50
XOM 150227P00120000 P 02/27/15 120.0 29.80 32.10
XOM 150227P00125000 P 02/27/15 125.0 34.85 37.15
XOM 150306C00067500 C 03/06/15 67.5 19.05 23.10
XOM 150306C00070000 C 03/06/15 70.0 16.45 20.55
XOM 150306C00072500 C 03/06/15 72.5 14.00 18.05
XOM 150306C00075000 C 03/06/15 75.0 11.50 13.90
XOM 150306C00076000 C 03/06/15 76.0 11.30 14.20
XOM 150306C00077000 C 03/06/15 77.0 10.30 13.35
XOM 150306C00078000 C 03/06/15 78.0 9.30 11.40
XOM 150306C00079000 C 03/06/15 79.0 8.50 11.25
XOM 150306C00080000 C 03/06/15 80.0 7.50 9.45
XOM 150306C00081000 C 03/06/15 81.0 7.05 8.35
XOM 150306C00081500 C 03/06/15 81.5 6.60 7.25
XOM 150306C00082000 C 03/06/15 82.0 6.10 6.80
XOM 150306C00082500 C 03/06/15 82.5 4.05 8.15
XOM 150306C00083000 C 03/06/15 83.0 5.10 5.80
XOM 150306C00083500 C 03/06/15 83.5 4.65 5.35
XOM 150306C00084000 C 03/06/15 84.0 4.35 4.85
XOM 150306C00084500 C 03/06/15 84.5 3.75 4.40
XOM 150306C00085000 C 03/06/15 85.0 3.35 3.90
XOM 150306C00085500 C 03/06/15 85.5 2.95 3.45
XOM 150306C00086000 C 03/06/15 86.0 2.66 3.00
XOM 150306C00086500 C 03/06/15 86.5 2.52 2.60
XOM 150306C00087000 C 03/06/15 87.0 2.13 2.19
XOM 150306C00087500 C 03/06/15 87.5 1.72 1.83
XOM 150306C00088000 C 03/06/15 88.0 1.38 1.49
XOM 150306C00088500 C 03/06/15 88.5 1.09 1.19
XOM 150306C00089000 C 03/06/15 89.0 0.87 0.92
XOM 150306C00089500 C 03/06/15 89.5 0.65 0.70
XOM 150306C00090000 C 03/06/15 90.0 0.48 0.52
XOM 150306C00090500 C 03/06/15 90.5 0.33 0.37
XOM 150306C00091000 C 03/06/15 91.0 0.23 0.26
XOM 150306C00091500 C 03/06/15 91.5 0.12 0.18
XOM 150306C00092000 C 03/06/15 92.0 0.05 0.15
XOM 150306C00092500 C 03/06/15 92.5 0.05 0.13
XOM 150306C00093000 C 03/06/15 93.0 0.02 0.13
XOM 150306C00093500 C 03/06/15 93.5 0.01 0.05
XOM 150306C00094000 C 03/06/15 94.0 0.00 0.08
XOM 150306C00094500 C 03/06/15 94.5 0.00 0.13
XOM 150306C00095000 C 03/06/15 95.0 0.00 0.13
XOM 150306C00095500 C 03/06/15 95.5 0.00 0.13
XOM 150306C00096000 C 03/06/15 96.0 0.01 0.05
XOM 150306C00096500 C 03/06/15 96.5 0.00 0.13
XOM 150306C00097000 C 03/06/15 97.0 0.00 0.05
XOM 150306C00098000 C 03/06/15 98.0 0.00 0.14
XOM 150306C00099000 C 03/06/15 99.0 0.00 0.13
XOM 150306C00100000 C 03/06/15 100.0 0.00 0.12
XOM 150306C00101000 C 03/06/15 101.0 0.00 0.50
XOM 150306C00102000 C 03/06/15 102.0 0.00 0.50
XOM 150306C00103000 C 03/06/15 103.0 0.00 0.50
XOM 150306C00104000 C 03/06/15 104.0 0.00 0.50
XOM 150306C00105000 C 03/06/15 105.0 0.00 0.12
XOM 150306C00106000 C 03/06/15 106.0 0.00 0.50
XOM 150306C00110000 C 03/06/15 110.0 0.00 0.11
XOM 150306C00115000 C 03/06/15 115.0 0.00 0.36
XOM 150306C00120000 C 03/06/15 120.0 0.00 0.37
XOM 150306C00125000 C 03/06/15 125.0 0.00 0.16
XOM 150306P00067500 P 03/06/15 67.5 0.00 0.17
XOM 150306P00070000 P 03/06/15 70.0 0.00 0.03
XOM 150306P00072500 P 03/06/15 72.5 0.00 0.12
XOM 150306P00075000 P 03/06/15 75.0 0.00 0.03
XOM 150306P00076000 P 03/06/15 76.0 0.00 0.13
XOM 150306P00077000 P 03/06/15 77.0 0.00 0.12
XOM 150306P00078000 P 03/06/15 78.0 0.00 0.14
XOM 150306P00079000 P 03/06/15 79.0 0.00 0.03
XOM 150306P00080000 P 03/06/15 80.0 0.01 0.05
XOM 150306P00081000 P 03/06/15 81.0 0.01 0.14
XOM 150306P00081500 P 03/06/15 81.5 0.02 0.27
XOM 150306P00082000 P 03/06/15 82.0 0.02 0.27
XOM 150306P00082500 P 03/06/15 82.5 0.00 0.10
XOM 150306P00083000 P 03/06/15 83.0 0.02 0.14
XOM 150306P00083500 P 03/06/15 83.5 0.05 0.15
XOM 150306P00084000 P 03/06/15 84.0 0.11 0.15
XOM 150306P00084500 P 03/06/15 84.5 0.10 0.23
XOM 150306P00085000 P 03/06/15 85.0 0.18 0.28
XOM 150306P00085500 P 03/06/15 85.5 0.23 0.32
XOM 150306P00086000 P 03/06/15 86.0 0.30 0.34
XOM 150306P00086500 P 03/06/15 86.5 0.38 0.43
XOM 150306P00087000 P 03/06/15 87.0 0.49 0.52
XOM 150306P00087500 P 03/06/15 87.5 0.62 0.72
XOM 150306P00088000 P 03/06/15 88.0 0.78 0.82
XOM 150306P00088500 P 03/06/15 88.5 0.97 1.02
XOM 150306P00089000 P 03/06/15 89.0 1.20 1.34
XOM 150306P00089500 P 03/06/15 89.5 1.48 1.62
XOM 150306P00090000 P 03/06/15 90.0 1.79 1.94
XOM 150306P00090500 P 03/06/15 90.5 2.15 2.26
XOM 150306P00091000 P 03/06/15 91.0 2.45 2.86
XOM 150306P00091500 P 03/06/15 91.5 2.85 3.35
XOM 150306P00092000 P 03/06/15 92.0 3.20 3.85
XOM 150306P00092500 P 03/06/15 92.5 3.30 4.40
XOM 150306P00093000 P 03/06/15 93.0 3.75 5.00
XOM 150306P00093500 P 03/06/15 93.5 4.25 5.45
XOM 150306P00094000 P 03/06/15 94.0 4.75 6.00
XOM 150306P00094500 P 03/06/15 94.5 5.15 6.50
XOM 150306P00095000 P 03/06/15 95.0 5.55 7.10
XOM 150306P00095500 P 03/06/15 95.5 6.15 8.40
XOM 150306P00096000 P 03/06/15 96.0 6.65 7.80
XOM 150306P00096500 P 03/06/15 96.5 6.65 9.30
XOM 150306P00097000 P 03/06/15 97.0 7.20 8.90
XOM 150306P00098000 P 03/06/15 98.0 8.35 10.05
XOM 150306P00099000 P 03/06/15 99.0 9.00 10.90
XOM 150306P00100000 P 03/06/15 100.0 10.00 11.85
XOM 150306P00101000 P 03/06/15 101.0 10.50 12.95
XOM 150306P00102000 P 03/06/15 102.0 11.60 13.95
XOM 150306P00103000 P 03/06/15 103.0 12.80 15.05
XOM 150306P00104000 P 03/06/15 104.0 13.65 15.95
XOM 150306P00105000 P 03/06/15 105.0 14.80 17.10
XOM 150306P00106000 P 03/06/15 106.0 15.60 19.50
XOM 150306P00110000 P 03/06/15 110.0 19.40 23.70
XOM 150306P00115000 P 03/06/15 115.0 24.35 28.65
XOM 150306P00120000 P 03/06/15 120.0 29.35 33.65
XOM 150306P00125000 P 03/06/15 125.0 34.85 38.40
XOM 150313C00070000 C 03/13/15 70.0 16.65 19.10
XOM 150313C00075000 C 03/13/15 75.0 11.75 15.00
XOM 150313C00076000 C 03/13/15 76.0 11.30 13.05
XOM 150313C00077000 C 03/13/15 77.0 10.35 13.00
XOM 150313C00078000 C 03/13/15 78.0 9.35 11.00
XOM 150313C00079000 C 03/13/15 79.0 8.70 11.10
XOM 150313C00080000 C 03/13/15 80.0 8.10 9.00
XOM 150313C00081000 C 03/13/15 81.0 7.15 8.45
XOM 150313C00081500 C 03/13/15 81.5 6.65 7.95
XOM 150313C00082000 C 03/13/15 82.0 6.20 7.45
XOM 150313C00082500 C 03/13/15 82.5 5.70 6.65
XOM 150313C00083000 C 03/13/15 83.0 5.25 6.20
XOM 150313C00083500 C 03/13/15 83.5 4.80 5.45
XOM 150313C00084000 C 03/13/15 84.0 4.35 5.00
XOM 150313C00084500 C 03/13/15 84.5 3.95 4.55
XOM 150313C00085000 C 03/13/15 85.0 4.00 4.15
XOM 150313C00085500 C 03/13/15 85.5 3.55 3.70
XOM 150313C00086000 C 03/13/15 86.0 3.20 3.30
XOM 150313C00086500 C 03/13/15 86.5 2.78 2.87
XOM 150313C00087000 C 03/13/15 87.0 2.43 2.51
XOM 150313C00087500 C 03/13/15 87.5 2.01 2.15
XOM 150313C00088000 C 03/13/15 88.0 1.70 1.83
XOM 150313C00088500 C 03/13/15 88.5 1.41 1.53
XOM 150313C00089000 C 03/13/15 89.0 1.16 1.27
XOM 150313C00089500 C 03/13/15 89.5 0.83 1.02
XOM 150313C00090000 C 03/13/15 90.0 0.73 0.82
XOM 150313C00090500 C 03/13/15 90.5 0.57 0.64
XOM 150313C00091000 C 03/13/15 91.0 0.43 0.49
XOM 150313C00091500 C 03/13/15 91.5 0.32 0.38
XOM 150313C00092000 C 03/13/15 92.0 0.20 0.29
XOM 150313C00092500 C 03/13/15 92.5 0.14 0.21
XOM 150313C00093000 C 03/13/15 93.0 0.10 0.16
XOM 150313C00093500 C 03/13/15 93.5 0.07 0.12
XOM 150313C00094000 C 03/13/15 94.0 0.05 0.09
XOM 150313C00094500 C 03/13/15 94.5 0.03 0.07
XOM 150313C00095000 C 03/13/15 95.0 0.02 0.06
XOM 150313C00095500 C 03/13/15 95.5 0.01 0.05
XOM 150313C00096000 C 03/13/15 96.0 0.00 0.04
XOM 150313C00096500 C 03/13/15 96.5 0.00 0.04
XOM 150313C00097000 C 03/13/15 97.0 0.00 0.03
XOM 150313C00098000 C 03/13/15 98.0 0.00 0.03
XOM 150313C00099000 C 03/13/15 99.0 0.00 0.03
XOM 150313C00100000 C 03/13/15 100.0 0.00 0.02
XOM 150313C00101000 C 03/13/15 101.0 0.00 0.02
XOM 150313C00102000 C 03/13/15 102.0 0.00 0.02
XOM 150313C00103000 C 03/13/15 103.0 0.00 0.02
XOM 150313C00105000 C 03/13/15 105.0 0.00 0.02
XOM 150313P00070000 P 03/13/15 70.0 0.00 0.03
XOM 150313P00075000 P 03/13/15 75.0 0.00 0.05
XOM 150313P00076000 P 03/13/15 76.0 0.01 0.07
XOM 150313P00077000 P 03/13/15 77.0 0.01 0.08
XOM 150313P00078000 P 03/13/15 78.0 0.02 0.10
XOM 150313P00079000 P 03/13/15 79.0 0.03 0.12
XOM 150313P00080000 P 03/13/15 80.0 0.06 0.13
XOM 150313P00081000 P 03/13/15 81.0 0.08 0.15
XOM 150313P00081500 P 03/13/15 81.5 0.10 0.22
XOM 150313P00082000 P 03/13/15 82.0 0.12 0.24
XOM 150313P00082500 P 03/13/15 82.5 0.15 0.27
XOM 150313P00083000 P 03/13/15 83.0 0.18 0.31
XOM 150313P00083500 P 03/13/15 83.5 0.22 0.33
XOM 150313P00084000 P 03/13/15 84.0 0.27 0.31
XOM 150313P00084500 P 03/13/15 84.5 0.32 0.44
XOM 150313P00085000 P 03/13/15 85.0 0.38 0.49
XOM 150313P00085500 P 03/13/15 85.5 0.46 0.58
XOM 150313P00086000 P 03/13/15 86.0 0.55 0.60
XOM 150313P00086500 P 03/13/15 86.5 0.66 0.70
XOM 150313P00087000 P 03/13/15 87.0 0.79 0.87
XOM 150313P00087500 P 03/13/15 87.5 0.94 0.99
XOM 150313P00088000 P 03/13/15 88.0 1.11 1.21
XOM 150313P00088500 P 03/13/15 88.5 1.32 1.37
XOM 150313P00089000 P 03/13/15 89.0 1.54 1.60
XOM 150313P00089500 P 03/13/15 89.5 1.80 1.87
XOM 150313P00090000 P 03/13/15 90.0 2.07 2.17
XOM 150313P00090500 P 03/13/15 90.5 2.42 2.55
XOM 150313P00091000 P 03/13/15 91.0 2.76 2.95
XOM 150313P00091500 P 03/13/15 91.5 3.15 3.25
XOM 150313P00092000 P 03/13/15 92.0 3.55 3.80
XOM 150313P00092500 P 03/13/15 92.5 3.40 4.35
XOM 150313P00093000 P 03/13/15 93.0 3.85 5.10
XOM 150313P00093500 P 03/13/15 93.5 4.30 5.55
XOM 150313P00094000 P 03/13/15 94.0 4.80 6.05
XOM 150313P00094500 P 03/13/15 94.5 5.15 6.40
XOM 150313P00095000 P 03/13/15 95.0 6.15 7.00
XOM 150313P00095500 P 03/13/15 95.5 6.15 7.50
XOM 150313P00096000 P 03/13/15 96.0 6.65 8.00
XOM 150313P00096500 P 03/13/15 96.5 7.10 8.40
XOM 150313P00097000 P 03/13/15 97.0 7.55 9.05
XOM 150313P00098000 P 03/13/15 98.0 8.45 10.00
XOM 150313P00099000 P 03/13/15 99.0 9.05 10.95
XOM 150313P00100000 P 03/13/15 100.0 9.45 13.30
XOM 150313P00101000 P 03/13/15 101.0 10.55 14.30
XOM 150313P00102000 P 03/13/15 102.0 11.45 13.95
XOM 150313P00103000 P 03/13/15 103.0 12.70 16.50
XOM 150313P00105000 P 03/13/15 105.0 15.05 18.40
XOM 150320C00060000 C 03/20/15 60.0 26.50 30.20
XOM 150320C00065000 C 03/20/15 65.0 21.55 25.60
XOM 150320C00070000 C 03/20/15 70.0 17.55 19.10
XOM 150320C00075000 C 03/20/15 75.0 12.55 14.40
XOM 150320C00076000 C 03/20/15 76.0 11.65 13.10
XOM 150320C00077500 C 03/20/15 77.5 9.40 13.15
XOM 150320C00078000 C 03/20/15 78.0 9.60 11.05
XOM 150320C00079000 C 03/20/15 79.0 8.65 10.10
XOM 150320C00080000 C 03/20/15 80.0 8.15 9.05
XOM 150320C00081000 C 03/20/15 81.0 7.20 8.55
XOM 150320C00081500 C 03/20/15 81.5 6.75 8.45
XOM 150320C00082000 C 03/20/15 82.0 6.30 7.00
XOM 150320C00082500 C 03/20/15 82.5 5.85 6.75
XOM 150320C00083000 C 03/20/15 83.0 5.40 6.05
XOM 150320C00083500 C 03/20/15 83.5 5.05 5.60
XOM 150320C00084000 C 03/20/15 84.0 4.65 5.15
XOM 150320C00084500 C 03/20/15 84.5 4.50 4.75
XOM 150320C00085000 C 03/20/15 85.0 4.20 4.30
XOM 150320C00085500 C 03/20/15 85.5 3.70 3.90
XOM 150320C00086000 C 03/20/15 86.0 3.30 3.55
XOM 150320C00086500 C 03/20/15 86.5 3.00 3.15
XOM 150320C00087000 C 03/20/15 87.0 2.62 2.77
XOM 150320C00087500 C 03/20/15 87.5 2.37 2.43
XOM 150320C00088000 C 03/20/15 88.0 2.04 2.12
XOM 150320C00088500 C 03/20/15 88.5 1.76 1.82
XOM 150320C00089000 C 03/20/15 89.0 1.50 1.56
XOM 150320C00089500 C 03/20/15 89.5 1.26 1.29
XOM 150320C00090000 C 03/20/15 90.0 1.05 1.07
XOM 150320C00090500 C 03/20/15 90.5 0.85 0.90
XOM 150320C00091000 C 03/20/15 91.0 0.68 0.72
XOM 150320C00091500 C 03/20/15 91.5 0.54 0.59
XOM 150320C00092000 C 03/20/15 92.0 0.43 0.45
XOM 150320C00092500 C 03/20/15 92.5 0.33 0.36
XOM 150320C00093000 C 03/20/15 93.0 0.25 0.28
XOM 150320C00093500 C 03/20/15 93.5 0.15 0.22
XOM 150320C00094000 C 03/20/15 94.0 0.11 0.17
XOM 150320C00094500 C 03/20/15 94.5 0.08 0.13
XOM 150320C00095000 C 03/20/15 95.0 0.08 0.10
XOM 150320C00095500 C 03/20/15 95.5 0.04 0.09
XOM 150320C00096000 C 03/20/15 96.0 0.03 0.07
XOM 150320C00096500 C 03/20/15 96.5 0.02 0.06
XOM 150320C00097000 C 03/20/15 97.0 0.02 0.05
XOM 150320C00097500 C 03/20/15 97.5 0.01 0.04
XOM 150320C00098000 C 03/20/15 98.0 0.01 0.04
XOM 150320C00099000 C 03/20/15 99.0 0.00 0.03
XOM 150320C00100000 C 03/20/15 100.0 0.00 0.01
XOM 150320C00101000 C 03/20/15 101.0 0.00 0.03
XOM 150320C00102000 C 03/20/15 102.0 0.00 0.02
XOM 150320C00103000 C 03/20/15 103.0 0.00 0.02
XOM 150320C00104000 C 03/20/15 104.0 0.00 0.03
XOM 150320C00105000 C 03/20/15 105.0 0.00 0.01
XOM 150320C00110000 C 03/20/15 110.0 0.00 0.01
XOM 150320C00115000 C 03/20/15 115.0 0.00 0.01
XOM 150320C00120000 C 03/20/15 120.0 0.00 0.01
XOM 150320C00125000 C 03/20/15 125.0 0.00 0.01
XOM 150320C00130000 C 03/20/15 130.0 0.00 0.01
XOM 150320P00060000 P 03/20/15 60.0 0.00 0.02
XOM 150320P00065000 P 03/20/15 65.0 0.00 0.01
XOM 150320P00070000 P 03/20/15 70.0 0.00 0.02
XOM 150320P00075000 P 03/20/15 75.0 0.03 0.05
XOM 150320P00076000 P 03/20/15 76.0 0.03 0.08
XOM 150320P00077500 P 03/20/15 77.5 0.04 0.10
XOM 150320P00078000 P 03/20/15 78.0 0.07 0.10
XOM 150320P00079000 P 03/20/15 79.0 0.09 0.13
XOM 150320P00080000 P 03/20/15 80.0 0.13 0.18
XOM 150320P00081000 P 03/20/15 81.0 0.17 0.23
XOM 150320P00081500 P 03/20/15 81.5 0.19 0.27
XOM 150320P00082000 P 03/20/15 82.0 0.23 0.27
XOM 150320P00082500 P 03/20/15 82.5 0.26 0.35
XOM 150320P00083000 P 03/20/15 83.0 0.32 0.40
XOM 150320P00083500 P 03/20/15 83.5 0.36 0.42
XOM 150320P00084000 P 03/20/15 84.0 0.42 0.47
XOM 150320P00084500 P 03/20/15 84.5 0.49 0.53
XOM 150320P00085000 P 03/20/15 85.0 0.57 0.61
XOM 150320P00085500 P 03/20/15 85.5 0.67 0.70
XOM 150320P00086000 P 03/20/15 86.0 0.78 0.82
XOM 150320P00086500 P 03/20/15 86.5 0.90 0.94
XOM 150320P00087000 P 03/20/15 87.0 1.04 1.09
XOM 150320P00087500 P 03/20/15 87.5 1.20 1.25
XOM 150320P00088000 P 03/20/15 88.0 1.39 1.44
XOM 150320P00088500 P 03/20/15 88.5 1.60 1.65
XOM 150320P00089000 P 03/20/15 89.0 1.83 1.88
XOM 150320P00089500 P 03/20/15 89.5 2.08 2.14
XOM 150320P00090000 P 03/20/15 90.0 2.35 2.40
XOM 150320P00090500 P 03/20/15 90.5 2.67 2.74
XOM 150320P00091000 P 03/20/15 91.0 2.99 3.20
XOM 150320P00091500 P 03/20/15 91.5 3.35 3.55
XOM 150320P00092000 P 03/20/15 92.0 3.70 3.85
XOM 150320P00092500 P 03/20/15 92.5 4.10 4.30
XOM 150320P00093000 P 03/20/15 93.0 4.45 4.95
XOM 150320P00093500 P 03/20/15 93.5 4.95 5.25
XOM 150320P00094000 P 03/20/15 94.0 4.85 5.75
XOM 150320P00094500 P 03/20/15 94.5 5.85 6.25
XOM 150320P00095000 P 03/20/15 95.0 5.70 6.75
XOM 150320P00095500 P 03/20/15 95.5 6.80 7.25
XOM 150320P00096000 P 03/20/15 96.0 6.65 7.80
XOM 150320P00096500 P 03/20/15 96.5 7.15 8.30
XOM 150320P00097000 P 03/20/15 97.0 7.65 8.80
XOM 150320P00097500 P 03/20/15 97.5 8.75 9.30
XOM 150320P00098000 P 03/20/15 98.0 8.60 9.80
XOM 150320P00099000 P 03/20/15 99.0 8.95 10.85
XOM 150320P00100000 P 03/20/15 100.0 10.30 11.80
XOM 150320P00101000 P 03/20/15 101.0 10.75 12.90
XOM 150320P00102000 P 03/20/15 102.0 12.00 13.80
XOM 150320P00103000 P 03/20/15 103.0 12.75 14.85
XOM 150320P00104000 P 03/20/15 104.0 13.70 16.05
XOM 150320P00105000 P 03/20/15 105.0 15.05 16.85
XOM 150320P00110000 P 03/20/15 110.0 19.75 21.85
XOM 150320P00115000 P 03/20/15 115.0 24.75 27.05
XOM 150320P00120000 P 03/20/15 120.0 29.65 31.85
XOM 150320P00125000 P 03/20/15 125.0 34.45 36.85
XOM 150320P00130000 P 03/20/15 130.0 39.45 41.90
XOM 150327C00070000 C 03/27/15 70.0 17.25 20.05
XOM 150327C00075000 C 03/27/15 75.0 12.60 15.10
XOM 150327C00076000 C 03/27/15 76.0 11.65 14.10
XOM 150327C00077000 C 03/27/15 77.0 10.65 12.70
XOM 150327C00078000 C 03/27/15 78.0 9.70 11.70
XOM 150327C00079000 C 03/27/15 79.0 8.75 11.20
XOM 150327C00080000 C 03/27/15 80.0 8.20 9.55
XOM 150327C00081000 C 03/27/15 81.0 7.30 8.60
XOM 150327C00081500 C 03/27/15 81.5 6.85 8.15
XOM 150327C00082000 C 03/27/15 82.0 6.40 7.70
XOM 150327C00082500 C 03/27/15 82.5 5.95 7.25
XOM 150327C00083000 C 03/27/15 83.0 5.55 6.80
XOM 150327C00083500 C 03/27/15 83.5 5.10 6.35
XOM 150327C00084000 C 03/27/15 84.0 4.80 5.50
XOM 150327C00084500 C 03/27/15 84.5 4.40 5.00
XOM 150327C00085000 C 03/27/15 85.0 4.25 4.55
XOM 150327C00085500 C 03/27/15 85.5 3.85 4.10
XOM 150327C00086000 C 03/27/15 86.0 3.45 3.75
XOM 150327C00086500 C 03/27/15 86.5 3.10 3.40
XOM 150327C00087000 C 03/27/15 87.0 2.73 3.00
XOM 150327C00087500 C 03/27/15 87.5 2.40 2.67
XOM 150327C00088000 C 03/27/15 88.0 2.09 2.35
XOM 150327C00088500 C 03/27/15 88.5 1.89 2.05
XOM 150327C00089000 C 03/27/15 89.0 1.71 1.78
XOM 150327C00089500 C 03/27/15 89.5 1.29 1.53
XOM 150327C00090000 C 03/27/15 90.0 1.23 1.31
XOM 150327C00090500 C 03/27/15 90.5 0.88 1.10
XOM 150327C00091000 C 03/27/15 91.0 0.71 0.92
XOM 150327C00091500 C 03/27/15 91.5 0.57 0.76
XOM 150327C00092000 C 03/27/15 92.0 0.48 0.62
XOM 150327C00092500 C 03/27/15 92.5 0.38 0.50
XOM 150327C00093000 C 03/27/15 93.0 0.29 0.42
XOM 150327C00093500 C 03/27/15 93.5 0.24 0.34
XOM 150327C00094000 C 03/27/15 94.0 0.19 0.28
XOM 150327C00094500 C 03/27/15 94.5 0.15 0.22
XOM 150327C00095000 C 03/27/15 95.0 0.11 0.18
XOM 150327C00095500 C 03/27/15 95.5 0.08 0.13
XOM 150327C00096000 C 03/27/15 96.0 0.06 0.11
XOM 150327C00096500 C 03/27/15 96.5 0.05 0.09
XOM 150327C00097000 C 03/27/15 97.0 0.04 0.08
XOM 150327C00097500 C 03/27/15 97.5 0.03 0.06
XOM 150327C00098000 C 03/27/15 98.0 0.02 0.05
XOM 150327C00098500 C 03/27/15 98.5 0.01 0.05
XOM 150327C00099000 C 03/27/15 99.0 0.01 0.04
XOM 150327C00100000 C 03/27/15 100.0 0.00 0.04
XOM 150327C00101000 C 03/27/15 101.0 0.00 0.03
XOM 150327C00102000 C 03/27/15 102.0 0.00 0.03
XOM 150327C00105000 C 03/27/15 105.0 0.00 0.02
XOM 150327P00070000 P 03/27/15 70.0 0.01 0.06
XOM 150327P00075000 P 03/27/15 75.0 0.04 0.13
XOM 150327P00076000 P 03/27/15 76.0 0.06 0.13
XOM 150327P00077000 P 03/27/15 77.0 0.07 0.16
XOM 150327P00078000 P 03/27/15 78.0 0.10 0.18
XOM 150327P00079000 P 03/27/15 79.0 0.14 0.23
XOM 150327P00080000 P 03/27/15 80.0 0.19 0.27
XOM 150327P00081000 P 03/27/15 81.0 0.25 0.35
XOM 150327P00081500 P 03/27/15 81.5 0.29 0.39
XOM 150327P00082000 P 03/27/15 82.0 0.33 0.44
XOM 150327P00082500 P 03/27/15 82.5 0.38 0.49
XOM 150327P00083000 P 03/27/15 83.0 0.44 0.56
XOM 150327P00083500 P 03/27/15 83.5 0.49 0.64
XOM 150327P00084000 P 03/27/15 84.0 0.56 0.70
XOM 150327P00084500 P 03/27/15 84.5 0.64 0.80
XOM 150327P00085000 P 03/27/15 85.0 0.73 0.78
XOM 150327P00085500 P 03/27/15 85.5 0.83 0.90
XOM 150327P00086000 P 03/27/15 86.0 0.96 1.14
XOM 150327P00086500 P 03/27/15 86.5 1.08 1.30
XOM 150327P00087000 P 03/27/15 87.0 1.24 1.44
XOM 150327P00087500 P 03/27/15 87.5 1.39 1.60
XOM 150327P00088000 P 03/27/15 88.0 1.59 1.67
XOM 150327P00088500 P 03/27/15 88.5 1.79 1.86
XOM 150327P00089000 P 03/27/15 89.0 2.01 2.12
XOM 150327P00089500 P 03/27/15 89.5 2.26 2.52
XOM 150327P00090000 P 03/27/15 90.0 2.53 2.80
XOM 150327P00090500 P 03/27/15 90.5 2.83 3.10
XOM 150327P00091000 P 03/27/15 91.0 3.15 3.40
XOM 150327P00091500 P 03/27/15 91.5 3.45 3.75
XOM 150327P00092000 P 03/27/15 92.0 3.80 4.50
XOM 150327P00092500 P 03/27/15 92.5 3.95 4.90
XOM 150327P00093000 P 03/27/15 93.0 4.05 5.30
XOM 150327P00093500 P 03/27/15 93.5 4.45 5.75
XOM 150327P00094000 P 03/27/15 94.0 4.90 6.25
XOM 150327P00094500 P 03/27/15 94.5 5.25 6.70
XOM 150327P00095000 P 03/27/15 95.0 5.70 7.15
XOM 150327P00095500 P 03/27/15 95.5 6.25 7.30
XOM 150327P00096000 P 03/27/15 96.0 6.70 7.80
XOM 150327P00096500 P 03/27/15 96.5 7.15 8.60
XOM 150327P00097000 P 03/27/15 97.0 7.65 9.05
XOM 150327P00097500 P 03/27/15 97.5 8.15 9.55
XOM 150327P00098000 P 03/27/15 98.0 8.65 10.00
XOM 150327P00098500 P 03/27/15 98.5 8.55 11.65
XOM 150327P00099000 P 03/27/15 99.0 9.05 12.20
XOM 150327P00100000 P 03/27/15 100.0 10.05 13.30
XOM 150327P00101000 P 03/27/15 101.0 10.65 14.20
XOM 150327P00102000 P 03/27/15 102.0 11.65 15.20
XOM 150327P00105000 P 03/27/15 105.0 15.05 18.35
XOM 150402C00075000 C 04/02/15 75.0 12.40 15.30
XOM 150402C00076000 C 04/02/15 76.0 11.80 14.15
XOM 150402C00077000 C 04/02/15 77.0 10.80 13.15
XOM 150402C00078000 C 04/02/15 78.0 9.80 12.15
XOM 150402C00079000 C 04/02/15 79.0 8.95 10.70
XOM 150402C00080000 C 04/02/15 80.0 8.35 9.45
XOM 150402C00081000 C 04/02/15 81.0 7.45 8.55
XOM 150402C00081500 C 04/02/15 81.5 7.00 8.25
XOM 150402C00082000 C 04/02/15 82.0 6.55 7.80
XOM 150402C00082500 C 04/02/15 82.5 6.10 7.30
XOM 150402C00083000 C 04/02/15 83.0 5.65 6.85
XOM 150402C00083500 C 04/02/15 83.5 5.25 6.10
XOM 150402C00084000 C 04/02/15 84.0 4.85 5.50
XOM 150402C00084500 C 04/02/15 84.5 4.80 5.05
XOM 150402C00085000 C 04/02/15 85.0 4.40 4.65
XOM 150402C00085500 C 04/02/15 85.5 4.00 4.25
XOM 150402C00086000 C 04/02/15 86.0 3.60 3.90
XOM 150402C00086500 C 04/02/15 86.5 3.25 3.50
XOM 150402C00087000 C 04/02/15 87.0 2.87 3.20
XOM 150402C00087500 C 04/02/15 87.5 2.55 2.83
XOM 150402C00088000 C 04/02/15 88.0 2.27 2.51
XOM 150402C00088500 C 04/02/15 88.5 2.03 2.23
XOM 150402C00089000 C 04/02/15 89.0 1.88 1.97
XOM 150402C00089500 C 04/02/15 89.5 1.43 1.70
XOM 150402C00090000 C 04/02/15 90.0 1.20 1.45
XOM 150402C00090500 C 04/02/15 90.5 1.02 1.26
XOM 150402C00091000 C 04/02/15 91.0 0.86 1.05
XOM 150402C00091500 C 04/02/15 91.5 0.75 0.89
XOM 150402C00092000 C 04/02/15 92.0 0.70 0.74
XOM 150402C00092500 C 04/02/15 92.5 0.50 0.62
XOM 150402C00093000 C 04/02/15 93.0 0.39 0.51
XOM 150402C00093500 C 04/02/15 93.5 0.33 0.42
XOM 150402C00094000 C 04/02/15 94.0 0.24 0.35
XOM 150402C00094500 C 04/02/15 94.5 0.19 0.29
XOM 150402C00095000 C 04/02/15 95.0 0.15 0.24
XOM 150402C00095500 C 04/02/15 95.5 0.12 0.20
XOM 150402C00096000 C 04/02/15 96.0 0.10 0.16
XOM 150402C00096500 C 04/02/15 96.5 0.07 0.13
XOM 150402C00097000 C 04/02/15 97.0 0.06 0.11
XOM 150402C00097500 C 04/02/15 97.5 0.04 0.09
XOM 150402C00098000 C 04/02/15 98.0 0.03 0.07
XOM 150402C00099000 C 04/02/15 99.0 0.02 0.05
XOM 150402C00100000 C 04/02/15 100.0 0.00 0.04
XOM 150402C00101000 C 04/02/15 101.0 0.00 0.04
XOM 150402C00102000 C 04/02/15 102.0 0.00 0.03
XOM 150402C00103000 C 04/02/15 103.0 0.00 0.03
XOM 150402C00104000 C 04/02/15 104.0 0.00 0.03
XOM 150402C00105000 C 04/02/15 105.0 0.00 0.03
XOM 150402P00075000 P 04/02/15 75.0 0.09 0.16
XOM 150402P00076000 P 04/02/15 76.0 0.08 0.18
XOM 150402P00077000 P 04/02/15 77.0 0.11 0.19
XOM 150402P00078000 P 04/02/15 78.0 0.15 0.24
XOM 150402P00079000 P 04/02/15 79.0 0.19 0.28
XOM 150402P00080000 P 04/02/15 80.0 0.25 0.35
XOM 150402P00081000 P 04/02/15 81.0 0.32 0.45
XOM 150402P00081500 P 04/02/15 81.5 0.37 0.50
XOM 150402P00082000 P 04/02/15 82.0 0.42 0.54
XOM 150402P00082500 P 04/02/15 82.5 0.47 0.59
XOM 150402P00083000 P 04/02/15 83.0 0.53 0.67
XOM 150402P00083500 P 04/02/15 83.5 0.60 0.75
XOM 150402P00084000 P 04/02/15 84.0 0.67 0.76
XOM 150402P00084500 P 04/02/15 84.5 0.77 0.95
XOM 150402P00085000 P 04/02/15 85.0 0.86 1.07
XOM 150402P00085500 P 04/02/15 85.5 0.96 1.19
XOM 150402P00086000 P 04/02/15 86.0 1.08 1.32
XOM 150402P00086500 P 04/02/15 86.5 1.23 1.44
XOM 150402P00087000 P 04/02/15 87.0 1.37 1.61
XOM 150402P00087500 P 04/02/15 87.5 1.56 1.78
XOM 150402P00088000 P 04/02/15 88.0 1.75 1.87
XOM 150402P00088500 P 04/02/15 88.5 1.95 2.10
XOM 150402P00089000 P 04/02/15 89.0 2.16 2.26
XOM 150402P00089500 P 04/02/15 89.5 2.40 2.68
XOM 150402P00090000 P 04/02/15 90.0 2.67 2.95
XOM 150402P00090500 P 04/02/15 90.5 2.96 3.25
XOM 150402P00091000 P 04/02/15 91.0 3.25 3.55
XOM 150402P00091500 P 04/02/15 91.5 3.60 3.85
XOM 150402P00092000 P 04/02/15 92.0 3.80 4.55
XOM 150402P00092500 P 04/02/15 92.5 3.75 4.95
XOM 150402P00093000 P 04/02/15 93.0 4.15 5.40
XOM 150402P00093500 P 04/02/15 93.5 4.55 5.85
XOM 150402P00094000 P 04/02/15 94.0 5.00 6.30
XOM 150402P00094500 P 04/02/15 94.5 5.30 6.75
XOM 150402P00095000 P 04/02/15 95.0 5.80 6.80
XOM 150402P00095500 P 04/02/15 95.5 6.25 7.30
XOM 150402P00096000 P 04/02/15 96.0 6.65 8.10
XOM 150402P00096500 P 04/02/15 96.5 7.15 8.30
XOM 150402P00097000 P 04/02/15 97.0 7.60 9.05
XOM 150402P00097500 P 04/02/15 97.5 8.25 9.55
XOM 150402P00098000 P 04/02/15 98.0 8.80 10.05
XOM 150402P00099000 P 04/02/15 99.0 9.05 12.15
XOM 150402P00100000 P 04/02/15 100.0 10.05 13.30
XOM 150402P00101000 P 04/02/15 101.0 10.60 14.30
XOM 150402P00102000 P 04/02/15 102.0 11.80 15.25
XOM 150402P00103000 P 04/02/15 103.0 12.55 16.60
XOM 150402P00104000 P 04/02/15 104.0 14.05 17.60
XOM 150402P00105000 P 04/02/15 105.0 15.05 18.35
XOM 150410C00075000 C 04/10/15 75.0 12.45 15.75
XOM 150410C00077000 C 04/10/15 77.0 10.00 13.80
XOM 150410C00078000 C 04/10/15 78.0 9.00 12.45
XOM 150410C00079000 C 04/10/15 79.0 8.05 11.50
XOM 150410C00080000 C 04/10/15 80.0 8.15 10.40
XOM 150410C00081000 C 04/10/15 81.0 6.70 9.50
XOM 150410C00081500 C 04/10/15 81.5 5.50 9.75
XOM 150410C00082000 C 04/10/15 82.0 5.70 8.80
XOM 150410C00082500 C 04/10/15 82.5 4.65 8.85
XOM 150410C00083000 C 04/10/15 83.0 4.80 7.05
XOM 150410C00083500 C 04/10/15 83.5 4.40 7.45
XOM 150410C00084000 C 04/10/15 84.0 5.05 5.85
XOM 150410C00084500 C 04/10/15 84.5 4.90 5.25
XOM 150410C00085000 C 04/10/15 85.0 4.50 4.85
XOM 150410C00085500 C 04/10/15 85.5 4.15 4.50
XOM 150410C00086000 C 04/10/15 86.0 3.75 4.10
XOM 150410C00086500 C 04/10/15 86.5 3.40 3.75
XOM 150410C00087000 C 04/10/15 87.0 3.05 3.40
XOM 150410C00087500 C 04/10/15 87.5 2.72 3.05
XOM 150410C00088000 C 04/10/15 88.0 2.56 2.74
XOM 150410C00088500 C 04/10/15 88.5 2.15 2.44
XOM 150410C00089000 C 04/10/15 89.0 1.95 2.15
XOM 150410C00089500 C 04/10/15 89.5 1.60 1.89
XOM 150410C00090000 C 04/10/15 90.0 1.40 1.68
XOM 150410C00090500 C 04/10/15 90.5 1.21 1.46
XOM 150410C00091000 C 04/10/15 91.0 1.01 1.25
XOM 150410C00091500 C 04/10/15 91.5 0.85 1.07
XOM 150410C00092000 C 04/10/15 92.0 0.72 0.92
XOM 150410C00092500 C 04/10/15 92.5 0.61 0.78
XOM 150410C00093000 C 04/10/15 93.0 0.54 0.65
XOM 150410C00093500 C 04/10/15 93.5 0.41 0.54
XOM 150410C00094000 C 04/10/15 94.0 0.32 0.45
XOM 150410C00094500 C 04/10/15 94.5 0.26 0.37
XOM 150410C00095000 C 04/10/15 95.0 0.23 0.32
XOM 150410C00095500 C 04/10/15 95.5 0.17 0.27
XOM 150410C00096000 C 04/10/15 96.0 0.14 0.22
XOM 150410C00096500 C 04/10/15 96.5 0.11 0.19
XOM 150410C00097000 C 04/10/15 97.0 0.09 0.15
XOM 150410C00098000 C 04/10/15 98.0 0.06 0.11
XOM 150410C00099000 C 04/10/15 99.0 0.04 0.08
XOM 150410C00100000 C 04/10/15 100.0 0.02 0.06
XOM 150410C00101000 C 04/10/15 101.0 0.01 0.05
XOM 150410C00102000 C 04/10/15 102.0 0.00 0.05
XOM 150410C00103000 C 04/10/15 103.0 0.00 0.04
XOM 150410C00104000 C 04/10/15 104.0 0.00 0.03
XOM 150410P00075000 P 04/10/15 75.0 0.13 0.19
XOM 150410P00077000 P 04/10/15 77.0 0.16 0.31
XOM 150410P00078000 P 04/10/15 78.0 0.21 0.37
XOM 150410P00079000 P 04/10/15 79.0 0.26 0.43
XOM 150410P00080000 P 04/10/15 80.0 0.33 0.50
XOM 150410P00081000 P 04/10/15 81.0 0.41 0.58
XOM 150410P00081500 P 04/10/15 81.5 0.47 0.64
XOM 150410P00082000 P 04/10/15 82.0 0.52 0.70
XOM 150410P00082500 P 04/10/15 82.5 0.59 0.76
XOM 150410P00083000 P 04/10/15 83.0 0.66 0.83
XOM 150410P00083500 P 04/10/15 83.5 0.74 0.90
XOM 150410P00084000 P 04/10/15 84.0 0.82 1.00
XOM 150410P00084500 P 04/10/15 84.5 0.91 1.12
XOM 150410P00085000 P 04/10/15 85.0 1.01 1.24
XOM 150410P00085500 P 04/10/15 85.5 1.13 1.28
XOM 150410P00086000 P 04/10/15 86.0 1.26 1.49
XOM 150410P00086500 P 04/10/15 86.5 1.40 1.64
XOM 150410P00087000 P 04/10/15 87.0 1.56 1.80
XOM 150410P00087500 P 04/10/15 87.5 1.73 1.98
XOM 150410P00088000 P 04/10/15 88.0 1.93 2.01
XOM 150410P00088500 P 04/10/15 88.5 2.13 2.31
XOM 150410P00089000 P 04/10/15 89.0 2.35 2.46
XOM 150410P00089500 P 04/10/15 89.5 2.59 2.87
XOM 150410P00090000 P 04/10/15 90.0 2.86 3.10
XOM 150410P00090500 P 04/10/15 90.5 3.10 3.40
XOM 150410P00091000 P 04/10/15 91.0 3.40 3.70
XOM 150410P00091500 P 04/10/15 91.5 3.75 4.05
XOM 150410P00092000 P 04/10/15 92.0 4.10 4.35
XOM 150410P00092500 P 04/10/15 92.5 3.50 5.10
XOM 150410P00093000 P 04/10/15 93.0 4.20 6.35
XOM 150410P00093500 P 04/10/15 93.5 3.30 7.40
XOM 150410P00094000 P 04/10/15 94.0 4.05 7.15
XOM 150410P00094500 P 04/10/15 94.5 4.45 8.25
XOM 150410P00095000 P 04/10/15 95.0 4.80 8.05
XOM 150410P00095500 P 04/10/15 95.5 5.10 9.15
XOM 150410P00096000 P 04/10/15 96.0 5.95 9.60
XOM 150410P00096500 P 04/10/15 96.5 6.00 10.20
XOM 150410P00097000 P 04/10/15 97.0 6.50 9.85
XOM 150410P00098000 P 04/10/15 98.0 8.05 11.35
XOM 150410P00099000 P 04/10/15 99.0 9.05 12.35
XOM 150410P00100000 P 04/10/15 100.0 10.05 13.30
XOM 150410P00101000 P 04/10/15 101.0 11.05 14.30
XOM 150410P00102000 P 04/10/15 102.0 12.05 15.50
XOM 150410P00103000 P 04/10/15 103.0 12.50 16.65
XOM 150410P00104000 P 04/10/15 104.0 13.50 17.45
XOM 150417C00047500 C 04/17/15 47.5 39.05 43.10
XOM 150417C00050000 C 04/17/15 50.0 36.55 40.55
XOM 150417C00055000 C 04/17/15 55.0 31.60 35.60
XOM 150417C00060000 C 04/17/15 60.0 26.50 30.60
XOM 150417C00065000 C 04/17/15 65.0 22.70 25.25
XOM 150417C00070000 C 04/17/15 70.0 17.70 19.75
XOM 150417C00075000 C 04/17/15 75.0 13.20 14.70
XOM 150417C00077500 C 04/17/15 77.5 10.85 12.20
XOM 150417C00080000 C 04/17/15 80.0 9.00 9.50
XOM 150417C00082500 C 04/17/15 82.5 6.50 7.20
XOM 150417C00085000 C 04/17/15 85.0 4.65 4.95
XOM 150417C00087500 C 04/17/15 87.5 3.05 3.20
XOM 150417C00090000 C 04/17/15 90.0 1.75 1.79
XOM 150417C00092500 C 04/17/15 92.5 0.84 0.88
XOM 150417C00095000 C 04/17/15 95.0 0.33 0.38
XOM 150417C00097500 C 04/17/15 97.5 0.11 0.15
XOM 150417C00100000 C 04/17/15 100.0 0.06 0.08
XOM 150417C00105000 C 04/17/15 105.0 0.00 0.03
XOM 150417C00110000 C 04/17/15 110.0 0.01 0.02
XOM 150417C00115000 C 04/17/15 115.0 0.00 0.02
XOM 150417C00120000 C 04/17/15 120.0 0.00 0.02
XOM 150417C00125000 C 04/17/15 125.0 0.00 0.02
XOM 150417C00130000 C 04/17/15 130.0 0.00 0.02
XOM 150417C00135000 C 04/17/15 135.0 0.00 0.02
XOM 150417P00047500 P 04/17/15 47.5 0.00 0.02
XOM 150417P00050000 P 04/17/15 50.0 0.00 0.01
XOM 150417P00055000 P 04/17/15 55.0 0.00 0.01
XOM 150417P00060000 P 04/17/15 60.0 0.00 0.02
XOM 150417P00065000 P 04/17/15 65.0 0.03 0.04
XOM 150417P00070000 P 04/17/15 70.0 0.07 0.08
XOM 150417P00075000 P 04/17/15 75.0 0.18 0.20
XOM 150417P00077500 P 04/17/15 77.5 0.27 0.33
XOM 150417P00080000 P 04/17/15 80.0 0.44 0.49
XOM 150417P00082500 P 04/17/15 82.5 0.70 0.80
XOM 150417P00085000 P 04/17/15 85.0 1.16 1.21
XOM 150417P00087500 P 04/17/15 87.5 1.91 2.04
XOM 150417P00090000 P 04/17/15 90.0 3.00 3.15
XOM 150417P00092500 P 04/17/15 92.5 4.60 5.00
XOM 150417P00095000 P 04/17/15 95.0 6.50 6.80
XOM 150417P00097500 P 04/17/15 97.5 8.65 9.30
XOM 150417P00100000 P 04/17/15 100.0 10.00 11.70
XOM 150417P00105000 P 04/17/15 105.0 15.10 18.35
XOM 150417P00110000 P 04/17/15 110.0 19.85 21.85
XOM 150417P00115000 P 04/17/15 115.0 24.40 26.75
XOM 150417P00120000 P 04/17/15 120.0 29.75 31.85
XOM 150417P00125000 P 04/17/15 125.0 34.80 36.95
XOM 150417P00130000 P 04/17/15 130.0 39.60 42.00
XOM 150417P00135000 P 04/17/15 135.0 44.80 47.00
XOM 150515C00070000 C 05/15/15 70.0 17.50 20.80
XOM 150515C00075000 C 05/15/15 75.0 12.55 15.95
XOM 150515C00080000 C 05/15/15 80.0 8.50 10.15
XOM 150515C00082500 C 05/15/15 82.5 6.75 7.95
XOM 150515C00085000 C 05/15/15 85.0 5.05 5.40
XOM 150515C00087500 C 05/15/15 87.5 3.45 3.65
XOM 150515C00090000 C 05/15/15 90.0 2.12 2.28
XOM 150515C00092500 C 05/15/15 92.5 1.19 1.29
XOM 150515C00095000 C 05/15/15 95.0 0.60 0.65
XOM 150515C00097500 C 05/15/15 97.5 0.23 0.30
XOM 150515C00100000 C 05/15/15 100.0 0.11 0.14
XOM 150515C00105000 C 05/15/15 105.0 0.01 0.05
XOM 150515C00110000 C 05/15/15 110.0 0.00 0.03
XOM 150515P00070000 P 05/15/15 70.0 0.14 0.24
XOM 150515P00075000 P 05/15/15 75.0 0.39 0.46
XOM 150515P00080000 P 05/15/15 80.0 0.85 0.95
XOM 150515P00082500 P 05/15/15 82.5 1.25 1.39
XOM 150515P00085000 P 05/15/15 85.0 1.89 2.00
XOM 150515P00087500 P 05/15/15 87.5 2.76 2.83
XOM 150515P00090000 P 05/15/15 90.0 3.95 4.30
XOM 150515P00092500 P 05/15/15 92.5 5.55 5.90
XOM 150515P00095000 P 05/15/15 95.0 6.80 8.10
XOM 150515P00097500 P 05/15/15 97.5 8.30 11.70
XOM 150515P00100000 P 05/15/15 100.0 10.55 14.20
XOM 150515P00105000 P 05/15/15 105.0 15.05 19.00
XOM 150515P00110000 P 05/15/15 110.0 20.05 23.95
XOM 150717C00047500 C 07/17/15 47.5 39.00 43.15
XOM 150717C00050000 C 07/17/15 50.0 36.35 40.75
XOM 150717C00055000 C 07/17/15 55.0 31.55 35.60
XOM 150717C00060000 C 07/17/15 60.0 26.70 30.70
XOM 150717C00065000 C 07/17/15 65.0 21.95 25.40
XOM 150717C00070000 C 07/17/15 70.0 17.10 20.35
XOM 150717C00075000 C 07/17/15 75.0 13.40 15.20
XOM 150717C00077500 C 07/17/15 77.5 11.10 12.95
XOM 150717C00080000 C 07/17/15 80.0 9.65 10.15
XOM 150717C00082500 C 07/17/15 82.5 7.50 7.90
XOM 150717C00085000 C 07/17/15 85.0 5.65 6.05
XOM 150717C00087500 C 07/17/15 87.5 4.15 4.40
XOM 150717C00090000 C 07/17/15 90.0 2.93 3.10
XOM 150717C00092500 C 07/17/15 92.5 1.86 2.01
XOM 150717C00095000 C 07/17/15 95.0 1.16 1.25
XOM 150717C00097500 C 07/17/15 97.5 0.62 0.72
XOM 150717C00100000 C 07/17/15 100.0 0.35 0.39
XOM 150717C00105000 C 07/17/15 105.0 0.11 0.16
XOM 150717C00110000 C 07/17/15 110.0 0.03 0.06
XOM 150717C00115000 C 07/17/15 115.0 0.01 0.05
XOM 150717C00120000 C 07/17/15 120.0 0.00 0.03
XOM 150717C00125000 C 07/17/15 125.0 0.00 0.03
XOM 150717C00130000 C 07/17/15 130.0 0.00 0.02
XOM 150717P00047500 P 07/17/15 47.5 0.02 0.06
XOM 150717P00050000 P 07/17/15 50.0 0.04 0.07
XOM 150717P00055000 P 07/17/15 55.0 0.07 0.14
XOM 150717P00060000 P 07/17/15 60.0 0.10 0.22
XOM 150717P00065000 P 07/17/15 65.0 0.19 0.30
XOM 150717P00070000 P 07/17/15 70.0 0.45 0.50
XOM 150717P00075000 P 07/17/15 75.0 0.82 0.84
XOM 150717P00077500 P 07/17/15 77.5 1.04 1.21
XOM 150717P00080000 P 07/17/15 80.0 1.50 1.62
XOM 150717P00082500 P 07/17/15 82.5 1.97 2.16
XOM 150717P00085000 P 07/17/15 85.0 2.73 2.88
XOM 150717P00087500 P 07/17/15 87.5 3.65 3.80
XOM 150717P00090000 P 07/17/15 90.0 4.85 5.15
XOM 150717P00092500 P 07/17/15 92.5 6.30 6.65
XOM 150717P00095000 P 07/17/15 95.0 8.05 8.30
XOM 150717P00097500 P 07/17/15 97.5 9.65 10.70
XOM 150717P00100000 P 07/17/15 100.0 11.25 13.10
XOM 150717P00105000 P 07/17/15 105.0 15.10 19.05
XOM 150717P00110000 P 07/17/15 110.0 20.45 24.10
XOM 150717P00115000 P 07/17/15 115.0 25.00 29.10
XOM 150717P00120000 P 07/17/15 120.0 30.00 34.05
XOM 150717P00125000 P 07/17/15 125.0 35.00 39.10
XOM 150717P00130000 P 07/17/15 130.0 40.00 44.05
XOM 151016C00047500 C 10/16/15 47.5 39.05 43.15
XOM 151016C00050000 C 10/16/15 50.0 36.50 40.55
XOM 151016C00055000 C 10/16/15 55.0 31.55 35.75
XOM 151016C00060000 C 10/16/15 60.0 26.55 30.70
XOM 151016C00065000 C 10/16/15 65.0 21.75 25.85
XOM 151016C00070000 C 10/16/15 70.0 18.20 20.15
XOM 151016C00075000 C 10/16/15 75.0 13.70 15.60
XOM 151016C00080000 C 10/16/15 80.0 9.95 10.95
XOM 151016C00082500 C 10/16/15 82.5 8.15 8.65
XOM 151016C00085000 C 10/16/15 85.0 6.50 6.95
XOM 151016C00087500 C 10/16/15 87.5 5.00 5.40
XOM 151016C00090000 C 10/16/15 90.0 3.80 4.05
XOM 151016C00092500 C 10/16/15 92.5 2.81 2.96
XOM 151016C00095000 C 10/16/15 95.0 1.94 2.10
XOM 151016C00097500 C 10/16/15 97.5 1.33 1.47
XOM 151016C00100000 C 10/16/15 100.0 0.80 0.97
XOM 151016C00105000 C 10/16/15 105.0 0.29 0.40
XOM 151016C00110000 C 10/16/15 110.0 0.11 0.22
XOM 151016C00115000 C 10/16/15 115.0 0.05 0.10
XOM 151016C00120000 C 10/16/15 120.0 0.02 0.06
XOM 151016C00125000 C 10/16/15 125.0 0.00 0.04
XOM 151016P00047500 P 10/16/15 47.5 0.14 0.19
XOM 151016P00050000 P 10/16/15 50.0 0.19 0.24
XOM 151016P00055000 P 10/16/15 55.0 0.30 0.32
XOM 151016P00060000 P 10/16/15 60.0 0.41 0.51
XOM 151016P00065000 P 10/16/15 65.0 0.65 0.76
XOM 151016P00070000 P 10/16/15 70.0 1.02 1.17
XOM 151016P00075000 P 10/16/15 75.0 1.68 1.74
XOM 151016P00080000 P 10/16/15 80.0 2.64 2.79
XOM 151016P00082500 P 10/16/15 82.5 3.30 3.50
XOM 151016P00085000 P 10/16/15 85.0 4.15 4.35
XOM 151016P00087500 P 10/16/15 87.5 5.15 5.25
XOM 151016P00090000 P 10/16/15 90.0 6.35 6.60
XOM 151016P00092500 P 10/16/15 92.5 7.80 8.10
XOM 151016P00095000 P 10/16/15 95.0 9.45 9.75
XOM 151016P00097500 P 10/16/15 97.5 11.25 11.55
XOM 151016P00100000 P 10/16/15 100.0 12.40 14.35
XOM 151016P00105000 P 10/16/15 105.0 16.85 18.95
XOM 151016P00110000 P 10/16/15 110.0 20.75 25.00
XOM 151016P00115000 P 10/16/15 115.0 25.65 29.95
XOM 151016P00120000 P 10/16/15 120.0 30.65 34.75
XOM 151016P00125000 P 10/16/15 125.0 35.55 39.70
XOM 160115C00045000 C 01/15/16 45.0 41.15 46.00
XOM 160115C00047500 C 01/15/16 47.5 39.00 43.50
XOM 160115C00050000 C 01/15/16 50.0 36.30 41.00
XOM 160115C00055000 C 01/15/16 55.0 31.30 36.00
XOM 160115C00060000 C 01/15/16 60.0 26.50 30.80
XOM 160115C00065000 C 01/15/16 65.0 22.50 26.05
XOM 160115C00070000 C 01/15/16 70.0 18.20 21.25
XOM 160115C00075000 C 01/15/16 75.0 14.15 15.40
XOM 160115C00077500 C 01/15/16 77.5 12.50 13.25
XOM 160115C00080000 C 01/15/16 80.0 10.60 11.35
XOM 160115C00082500 C 01/15/16 82.5 9.15 9.35
XOM 160115C00085000 C 01/15/16 85.0 7.30 7.70
XOM 160115C00087500 C 01/15/16 87.5 6.10 6.25
XOM 160115C00090000 C 01/15/16 90.0 4.85 4.95
XOM 160115C00092500 C 01/15/16 92.5 3.65 3.85
XOM 160115C00095000 C 01/15/16 95.0 2.81 2.91
XOM 160115C00097500 C 01/15/16 97.5 2.00 2.17
XOM 160115C00100000 C 01/15/16 100.0 1.50 1.61
XOM 160115C00105000 C 01/15/16 105.0 0.71 0.85
XOM 160115C00110000 C 01/15/16 110.0 0.30 0.66
XOM 160115C00115000 C 01/15/16 115.0 0.16 0.34
XOM 160115C00120000 C 01/15/16 120.0 0.12 0.22
XOM 160115C00125000 C 01/15/16 125.0 0.03 0.14
XOM 160115C00130000 C 01/15/16 130.0 0.01 0.09
XOM 160115C00135000 C 01/15/16 135.0 0.01 0.08
XOM 160115C00140000 C 01/15/16 140.0 0.00 0.07
XOM 160115C00145000 C 01/15/16 145.0 0.00 0.06
XOM 160115P00045000 P 01/15/16 45.0 0.30 0.44
XOM 160115P00047500 P 01/15/16 47.5 0.36 0.52
XOM 160115P00050000 P 01/15/16 50.0 0.44 0.58
XOM 160115P00055000 P 01/15/16 55.0 0.60 0.78
XOM 160115P00060000 P 01/15/16 60.0 0.86 1.06
XOM 160115P00065000 P 01/15/16 65.0 1.26 1.38
XOM 160115P00070000 P 01/15/16 70.0 1.85 1.96
XOM 160115P00075000 P 01/15/16 75.0 2.58 2.78
XOM 160115P00077500 P 01/15/16 77.5 3.15 3.35
XOM 160115P00080000 P 01/15/16 80.0 3.75 3.90
XOM 160115P00082500 P 01/15/16 82.5 4.55 4.70
XOM 160115P00085000 P 01/15/16 85.0 5.40 5.55
XOM 160115P00087500 P 01/15/16 87.5 6.50 6.60
XOM 160115P00090000 P 01/15/16 90.0 7.75 7.90
XOM 160115P00092500 P 01/15/16 92.5 9.15 9.30
XOM 160115P00095000 P 01/15/16 95.0 10.75 10.90
XOM 160115P00097500 P 01/15/16 97.5 12.55 12.70
XOM 160115P00100000 P 01/15/16 100.0 12.75 16.60
XOM 160115P00105000 P 01/15/16 105.0 18.55 19.95
XOM 160115P00110000 P 01/15/16 110.0 21.50 25.00
XOM 160115P00115000 P 01/15/16 115.0 26.10 30.60
XOM 160115P00120000 P 01/15/16 120.0 31.10 35.60
XOM 160115P00125000 P 01/15/16 125.0 36.00 40.40
XOM 160115P00130000 P 01/15/16 130.0 41.00 45.40
XOM 160115P00135000 P 01/15/16 135.0 46.00 50.40
XOM 160115P00140000 P 01/15/16 140.0 50.50 55.00
XOM 160115P00145000 P 01/15/16 145.0 55.50 60.00
XOM 170120C00045000 C 01/20/17 45.0 41.30 46.00
XOM 170120C00047500 C 01/20/17 47.5 39.00 43.50
XOM 170120C00050000 C 01/20/17 50.0 36.30 41.00
XOM 170120C00055000 C 01/20/17 55.0 31.50 36.00
XOM 170120C00060000 C 01/20/17 60.0 27.30 31.10
XOM 170120C00065000 C 01/20/17 65.0 22.95 26.60
XOM 170120C00070000 C 01/20/17 70.0 19.25 21.20
XOM 170120C00075000 C 01/20/17 75.0 15.75 17.05
XOM 170120C00077500 C 01/20/17 77.5 13.80 15.25
XOM 170120C00080000 C 01/20/17 80.0 12.40 13.30
XOM 170120C00082500 C 01/20/17 82.5 10.50 11.70
XOM 170120C00085000 C 01/20/17 85.0 9.25 10.20
XOM 170120C00087500 C 01/20/17 87.5 8.15 9.75
XOM 170120C00090000 C 01/20/17 90.0 6.85 8.50
XOM 170120C00092500 C 01/20/17 92.5 5.75 6.30
XOM 170120C00095000 C 01/20/17 95.0 4.65 5.45
XOM 170120C00097500 C 01/20/17 97.5 4.00 4.70
XOM 170120C00100000 C 01/20/17 100.0 3.30 3.90
XOM 170120C00105000 C 01/20/17 105.0 2.00 2.60
XOM 170120C00110000 C 01/20/17 110.0 1.03 1.82
XOM 170120C00115000 C 01/20/17 115.0 0.75 1.29
XOM 170120C00120000 C 01/20/17 120.0 0.55 1.00
XOM 170120C00125000 C 01/20/17 125.0 0.20 0.84
XOM 170120C00130000 C 01/20/17 130.0 0.21 0.56
XOM 170120C00135000 C 01/20/17 135.0 0.10 0.36
XOM 170120C00140000 C 01/20/17 140.0 0.09 0.23
XOM 170120P00045000 P 01/20/17 45.0 0.70 1.12
XOM 170120P00047500 P 01/20/17 47.5 0.85 1.50
XOM 170120P00050000 P 01/20/17 50.0 1.05 1.50
XOM 170120P00055000 P 01/20/17 55.0 1.50 2.27
XOM 170120P00060000 P 01/20/17 60.0 2.05 2.70
XOM 170120P00065000 P 01/20/17 65.0 2.50 3.50
XOM 170120P00070000 P 01/20/17 70.0 4.10 5.00
XOM 170120P00075000 P 01/20/17 75.0 4.90 5.80
XOM 170120P00077500 P 01/20/17 77.5 5.80 6.50
XOM 170120P00080000 P 01/20/17 80.0 6.60 7.45
XOM 170120P00082500 P 01/20/17 82.5 7.60 8.45
XOM 170120P00085000 P 01/20/17 85.0 8.90 9.25
XOM 170120P00087500 P 01/20/17 87.5 10.05 10.70
XOM 170120P00090000 P 01/20/17 90.0 11.00 11.60
XOM 170120P00092500 P 01/20/17 92.5 12.15 13.50
XOM 170120P00095000 P 01/20/17 95.0 13.85 16.30
XOM 170120P00097500 P 01/20/17 97.5 15.30 16.70
XOM 170120P00100000 P 01/20/17 100.0 17.05 18.85
XOM 170120P00105000 P 01/20/17 105.0 19.50 22.80
XOM 170120P00110000 P 01/20/17 110.0 23.70 27.10
XOM 170120P00115000 P 01/20/17 115.0 28.30 32.50
XOM 170120P00120000 P 01/20/17 120.0 32.90 37.00
XOM 170120P00125000 P 01/20/17 125.0 37.30 41.85
XOM 170120P00130000 P 01/20/17 130.0 42.10 46.70
XOM 170120P00135000 P 01/20/17 135.0 47.00 51.45
XOM 170120P00140000 P 01/20/17 140.0 52.00 56.40

OPRA data is delayed 15 minutes.