Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Exxon Mobil Corp (XOM)
As of Oct 11 2019 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 191018C00045000 C Oct 18, 2019 45.0 22.10 26.20
XOM 191018C00047500 C Oct 18, 2019 47.5 19.85 23.55
XOM 191018C00050000 C Oct 18, 2019 50.0 17.85 20.75
XOM 191018C00055000 C Oct 18, 2019 55.0 13.65 15.65
XOM 191018C00057000 C Oct 18, 2019 57.0 11.75 12.65
XOM 191018C00057500 C Oct 18, 2019 57.5 9.90 13.55
XOM 191018C00058000 C Oct 18, 2019 58.0 9.90 13.00
XOM 191018C00058500 C Oct 18, 2019 58.5 8.90 12.60
XOM 191018C00059000 C Oct 18, 2019 59.0 9.60 10.70
XOM 191018C00059500 C Oct 18, 2019 59.5 7.90 10.80
XOM 191018C00060000 C Oct 18, 2019 60.0 7.70 9.25
XOM 191018C00060500 C Oct 18, 2019 60.5 6.75 10.55
XOM 191018C00061000 C Oct 18, 2019 61.0 6.55 8.85
XOM 191018C00061500 C Oct 18, 2019 61.5 5.95 9.65
XOM 191018C00062000 C Oct 18, 2019 62.0 6.85 8.00
XOM 191018C00062500 C Oct 18, 2019 62.5 5.30 8.35
XOM 191018C00063000 C Oct 18, 2019 63.0 5.60 7.10
XOM 191018C00063500 C Oct 18, 2019 63.5 4.95 6.40
XOM 191018C00064000 C Oct 18, 2019 64.0 4.45 5.10
XOM 191018C00064500 C Oct 18, 2019 64.5 4.35 5.35
XOM 191018C00065000 C Oct 18, 2019 65.0 4.00 4.10
XOM 191018C00065500 C Oct 18, 2019 65.5 2.48 4.05
XOM 191018C00066000 C Oct 18, 2019 66.0 3.00 3.15
XOM 191018C00066500 C Oct 18, 2019 66.5 2.56 2.67
XOM 191018C00067000 C Oct 18, 2019 67.0 2.14 2.19
XOM 191018C00067500 C Oct 18, 2019 67.5 1.73 1.76
XOM 191018C00068000 C Oct 18, 2019 68.0 1.34 1.36
XOM 191018C00068500 C Oct 18, 2019 68.5 0.99 1.01
XOM 191018C00069000 C Oct 18, 2019 69.0 0.69 0.71
XOM 191018C00069500 C Oct 18, 2019 69.5 0.45 0.47
XOM 191018C00070000 C Oct 18, 2019 70.0 0.28 0.30
XOM 191018C00070500 C Oct 18, 2019 70.5 0.17 0.18
XOM 191018C00071000 C Oct 18, 2019 71.0 0.10 0.11
XOM 191018C00071500 C Oct 18, 2019 71.5 0.06 0.07
XOM 191018C00072000 C Oct 18, 2019 72.0 0.04 0.05
XOM 191018C00072500 C Oct 18, 2019 72.5 0.03 0.04
XOM 191018C00073000 C Oct 18, 2019 73.0 0.00 0.04
XOM 191018C00073500 C Oct 18, 2019 73.5 0.00 0.04
XOM 191018C00074000 C Oct 18, 2019 74.0 0.01 0.03
XOM 191018C00074500 C Oct 18, 2019 74.5 0.00 0.04
XOM 191018C00075000 C Oct 18, 2019 75.0 0.01 0.03
XOM 191018C00075500 C Oct 18, 2019 75.5 0.01 0.02
XOM 191018C00076000 C Oct 18, 2019 76.0 0.00 0.04
XOM 191018C00076500 C Oct 18, 2019 76.5 0.00 0.03
XOM 191018C00077500 C Oct 18, 2019 77.5 0.01 0.03
XOM 191018C00078000 C Oct 18, 2019 78.0 0.00 0.04
XOM 191018C00078500 C Oct 18, 2019 78.5 0.00 0.04
XOM 191018C00080000 C Oct 18, 2019 80.0 0.00 0.02
XOM 191018C00082500 C Oct 18, 2019 82.5 0.00 0.03
XOM 191018C00085000 C Oct 18, 2019 85.0 0.00 0.02
XOM 191018C00087500 C Oct 18, 2019 87.5 0.00 0.04
XOM 191018C00090000 C Oct 18, 2019 90.0 0.00 0.01
XOM 191018C00092500 C Oct 18, 2019 92.5 0.00 0.01
XOM 191018C00095000 C Oct 18, 2019 95.0 0.00 0.03
XOM 191018C00100000 C Oct 18, 2019 100.0 0.00 0.03
XOM 191018C00105000 C Oct 18, 2019 105.0 0.00 0.03
XOM 191018C00110000 C Oct 18, 2019 110.0 0.00 0.01
XOM 191018P00045000 P Oct 18, 2019 45.0 0.00 0.01
XOM 191018P00047500 P Oct 18, 2019 47.5 0.00 0.03
XOM 191018P00050000 P Oct 18, 2019 50.0 0.00 0.03
XOM 191018P00055000 P Oct 18, 2019 55.0 0.00 0.03
XOM 191018P00057000 P Oct 18, 2019 57.0 0.00 0.03
XOM 191018P00057500 P Oct 18, 2019 57.5 0.00 0.03
XOM 191018P00058000 P Oct 18, 2019 58.0 0.00 0.03
XOM 191018P00058500 P Oct 18, 2019 58.5 0.00 0.03
XOM 191018P00059000 P Oct 18, 2019 59.0 0.00 0.03
XOM 191018P00059500 P Oct 18, 2019 59.5 0.00 0.04
XOM 191018P00060000 P Oct 18, 2019 60.0 0.00 0.04
XOM 191018P00060500 P Oct 18, 2019 60.5 0.00 0.04
XOM 191018P00061000 P Oct 18, 2019 61.0 0.00 0.04
XOM 191018P00061500 P Oct 18, 2019 61.5 0.00 0.03
XOM 191018P00062000 P Oct 18, 2019 62.0 0.00 0.04
XOM 191018P00062500 P Oct 18, 2019 62.5 0.01 0.03
XOM 191018P00063000 P Oct 18, 2019 63.0 0.00 0.04
XOM 191018P00063500 P Oct 18, 2019 63.5 0.00 0.04
XOM 191018P00064000 P Oct 18, 2019 64.0 0.02 0.04
XOM 191018P00064500 P Oct 18, 2019 64.5 0.03 0.05
XOM 191018P00065000 P Oct 18, 2019 65.0 0.05 0.06
XOM 191018P00065500 P Oct 18, 2019 65.5 0.07 0.08
XOM 191018P00066000 P Oct 18, 2019 66.0 0.10 0.11
XOM 191018P00066500 P Oct 18, 2019 66.5 0.14 0.15
XOM 191018P00067000 P Oct 18, 2019 67.0 0.19 0.20
XOM 191018P00067500 P Oct 18, 2019 67.5 0.26 0.28
XOM 191018P00068000 P Oct 18, 2019 68.0 0.37 0.38
XOM 191018P00068500 P Oct 18, 2019 68.5 0.51 0.54
XOM 191018P00069000 P Oct 18, 2019 69.0 0.70 0.73
XOM 191018P00069500 P Oct 18, 2019 69.5 0.98 1.00
XOM 191018P00070000 P Oct 18, 2019 70.0 1.30 1.33
XOM 191018P00070500 P Oct 18, 2019 70.5 1.68 1.71
XOM 191018P00071000 P Oct 18, 2019 71.0 2.06 2.18
XOM 191018P00071500 P Oct 18, 2019 71.5 2.50 2.68
XOM 191018P00072000 P Oct 18, 2019 72.0 3.00 3.10
XOM 191018P00072500 P Oct 18, 2019 72.5 3.50 3.60
XOM 191018P00073000 P Oct 18, 2019 73.0 3.70 4.25
XOM 191018P00073500 P Oct 18, 2019 73.5 4.20 4.70
XOM 191018P00074000 P Oct 18, 2019 74.0 4.70 5.25
XOM 191018P00074500 P Oct 18, 2019 74.5 5.30 5.70
XOM 191018P00075000 P Oct 18, 2019 75.0 5.30 6.40
XOM 191018P00075500 P Oct 18, 2019 75.5 6.25 6.70
XOM 191018P00076000 P Oct 18, 2019 76.0 6.40 7.20
XOM 191018P00076500 P Oct 18, 2019 76.5 7.15 7.75
XOM 191018P00077500 P Oct 18, 2019 77.5 7.80 8.80
XOM 191018P00078000 P Oct 18, 2019 78.0 8.30 9.30
XOM 191018P00078500 P Oct 18, 2019 78.5 8.90 9.80
XOM 191018P00080000 P Oct 18, 2019 80.0 9.80 11.30
XOM 191018P00082500 P Oct 18, 2019 82.5 11.50 13.90
XOM 191018P00085000 P Oct 18, 2019 85.0 13.90 17.70
XOM 191018P00087500 P Oct 18, 2019 87.5 16.70 18.85
XOM 191018P00090000 P Oct 18, 2019 90.0 18.90 21.30
XOM 191018P00092500 P Oct 18, 2019 92.5 21.70 23.85
XOM 191018P00095000 P Oct 18, 2019 95.0 24.00 27.55
XOM 191018P00100000 P Oct 18, 2019 100.0 28.90 32.80
XOM 191018P00105000 P Oct 18, 2019 105.0 33.70 38.10
XOM 191018P00110000 P Oct 18, 2019 110.0 38.75 43.00
XOM 191025C00060000 C Oct 25, 2019 60.0 8.15 11.10
XOM 191025C00061000 C Oct 25, 2019 61.0 6.35 10.25
XOM 191025C00061500 C Oct 25, 2019 61.5 5.90 9.60
XOM 191025C00062500 C Oct 25, 2019 62.5 5.50 8.80
XOM 191025C00063000 C Oct 25, 2019 63.0 4.45 8.20
XOM 191025C00063500 C Oct 25, 2019 63.5 4.35 7.45
XOM 191025C00064000 C Oct 25, 2019 64.0 3.70 7.10
XOM 191025C00064500 C Oct 25, 2019 64.5 3.90 5.10
XOM 191025C00065000 C Oct 25, 2019 65.0 4.05 4.35
XOM 191025C00065500 C Oct 25, 2019 65.5 3.60 3.90
XOM 191025C00066000 C Oct 25, 2019 66.0 3.15 3.40
XOM 191025C00066500 C Oct 25, 2019 66.5 2.75 2.91
XOM 191025C00067000 C Oct 25, 2019 67.0 2.37 2.39
XOM 191025C00067500 C Oct 25, 2019 67.5 1.97 1.99
XOM 191025C00068000 C Oct 25, 2019 68.0 1.58 1.62
XOM 191025C00068500 C Oct 25, 2019 68.5 1.26 1.28
XOM 191025C00069000 C Oct 25, 2019 69.0 0.96 0.98
XOM 191025C00069500 C Oct 25, 2019 69.5 0.71 0.73
XOM 191025C00070000 C Oct 25, 2019 70.0 0.51 0.53
XOM 191025C00070500 C Oct 25, 2019 70.5 0.36 0.37
XOM 191025C00071000 C Oct 25, 2019 71.0 0.24 0.26
XOM 191025C00071500 C Oct 25, 2019 71.5 0.16 0.17
XOM 191025C00072000 C Oct 25, 2019 72.0 0.11 0.12
XOM 191025C00072500 C Oct 25, 2019 72.5 0.07 0.08
XOM 191025C00073000 C Oct 25, 2019 73.0 0.05 0.06
XOM 191025C00073500 C Oct 25, 2019 73.5 0.03 0.05
XOM 191025C00074000 C Oct 25, 2019 74.0 0.02 0.05
XOM 191025C00074500 C Oct 25, 2019 74.5 0.00 0.61
XOM 191025C00075000 C Oct 25, 2019 75.0 0.00 0.06
XOM 191025C00075500 C Oct 25, 2019 75.5 0.00 0.36
XOM 191025C00076000 C Oct 25, 2019 76.0 0.00 0.18
XOM 191025C00076500 C Oct 25, 2019 76.5 0.00 0.43
XOM 191025C00077500 C Oct 25, 2019 77.5 0.00 0.35
XOM 191025C00078000 C Oct 25, 2019 78.0 0.00 0.15
XOM 191025C00078500 C Oct 25, 2019 78.5 0.00 0.46
XOM 191025C00080000 C Oct 25, 2019 80.0 0.00 0.08
XOM 191025P00060000 P Oct 25, 2019 60.0 0.00 0.33
XOM 191025P00061000 P Oct 25, 2019 61.0 0.00 0.19
XOM 191025P00061500 P Oct 25, 2019 61.5 0.00 0.75
XOM 191025P00062500 P Oct 25, 2019 62.5 0.00 0.73
XOM 191025P00063000 P Oct 25, 2019 63.0 0.05 0.14
XOM 191025P00063500 P Oct 25, 2019 63.5 0.09 0.10
XOM 191025P00064000 P Oct 25, 2019 64.0 0.11 0.12
XOM 191025P00064500 P Oct 25, 2019 64.5 0.13 0.14
XOM 191025P00065000 P Oct 25, 2019 65.0 0.16 0.17
XOM 191025P00065500 P Oct 25, 2019 65.5 0.19 0.20
XOM 191025P00066000 P Oct 25, 2019 66.0 0.24 0.25
XOM 191025P00066500 P Oct 25, 2019 66.5 0.30 0.31
XOM 191025P00067000 P Oct 25, 2019 67.0 0.37 0.39
XOM 191025P00067500 P Oct 25, 2019 67.5 0.47 0.49
XOM 191025P00068000 P Oct 25, 2019 68.0 0.59 0.62
XOM 191025P00068500 P Oct 25, 2019 68.5 0.75 0.78
XOM 191025P00069000 P Oct 25, 2019 69.0 0.97 0.99
XOM 191025P00069500 P Oct 25, 2019 69.5 1.21 1.24
XOM 191025P00070000 P Oct 25, 2019 70.0 1.51 1.53
XOM 191025P00070500 P Oct 25, 2019 70.5 1.85 1.89
XOM 191025P00071000 P Oct 25, 2019 71.0 2.23 2.27
XOM 191025P00071500 P Oct 25, 2019 71.5 2.64 2.70
XOM 191025P00072000 P Oct 25, 2019 72.0 1.24 4.70
XOM 191025P00072500 P Oct 25, 2019 72.5 3.40 3.70
XOM 191025P00073000 P Oct 25, 2019 73.0 3.35 4.20
XOM 191025P00073500 P Oct 25, 2019 73.5 4.25 4.95
XOM 191025P00074000 P Oct 25, 2019 74.0 4.80 5.40
XOM 191025P00074500 P Oct 25, 2019 74.5 4.95 6.65
XOM 191025P00075000 P Oct 25, 2019 75.0 5.75 6.55
XOM 191025P00075500 P Oct 25, 2019 75.5 5.15 7.70
XOM 191025P00076000 P Oct 25, 2019 76.0 5.65 8.40
XOM 191025P00076500 P Oct 25, 2019 76.5 7.00 9.10
XOM 191025P00077500 P Oct 25, 2019 77.5 6.60 10.30
XOM 191025P00078000 P Oct 25, 2019 78.0 7.10 9.50
XOM 191025P00078500 P Oct 25, 2019 78.5 7.40 11.25
XOM 191025P00080000 P Oct 25, 2019 80.0 9.05 12.70
XOM 191101C00060000 C Nov 01, 2019 60.0 8.20 10.75
XOM 191101C00061000 C Nov 01, 2019 61.0 6.50 10.15
XOM 191101C00061500 C Nov 01, 2019 61.5 6.05 9.80
XOM 191101C00062000 C Nov 01, 2019 62.0 6.15 9.25
XOM 191101C00062500 C Nov 01, 2019 62.5 6.30 8.55
XOM 191101C00063000 C Nov 01, 2019 63.0 6.00 8.15
XOM 191101C00063500 C Nov 01, 2019 63.5 5.10 7.75
XOM 191101C00064500 C Nov 01, 2019 64.5 4.75 6.20
XOM 191101C00065000 C Nov 01, 2019 65.0 3.95 5.90
XOM 191101C00065500 C Nov 01, 2019 65.5 3.80 5.00
XOM 191101C00066000 C Nov 01, 2019 66.0 3.50 3.55
XOM 191101C00066500 C Nov 01, 2019 66.5 3.10 3.15
XOM 191101C00067000 C Nov 01, 2019 67.0 2.71 2.74
XOM 191101C00067500 C Nov 01, 2019 67.5 2.34 2.38
XOM 191101C00068000 C Nov 01, 2019 68.0 2.00 2.03
XOM 191101C00068500 C Nov 01, 2019 68.5 1.68 1.72
XOM 191101C00069000 C Nov 01, 2019 69.0 1.40 1.42
XOM 191101C00069500 C Nov 01, 2019 69.5 1.15 1.17
XOM 191101C00070000 C Nov 01, 2019 70.0 0.92 0.93
XOM 191101C00070500 C Nov 01, 2019 70.5 0.72 0.74
XOM 191101C00071000 C Nov 01, 2019 71.0 0.56 0.58
XOM 191101C00071500 C Nov 01, 2019 71.5 0.43 0.44
XOM 191101C00072000 C Nov 01, 2019 72.0 0.32 0.33
XOM 191101C00072500 C Nov 01, 2019 72.5 0.24 0.25
XOM 191101C00073000 C Nov 01, 2019 73.0 0.17 0.18
XOM 191101C00073500 C Nov 01, 2019 73.5 0.12 0.13
XOM 191101C00074000 C Nov 01, 2019 74.0 0.09 0.10
XOM 191101C00074500 C Nov 01, 2019 74.5 0.06 0.07
XOM 191101C00075000 C Nov 01, 2019 75.0 0.03 0.08
XOM 191101C00075500 C Nov 01, 2019 75.5 0.02 0.09
XOM 191101C00076000 C Nov 01, 2019 76.0 0.00 0.06
XOM 191101C00076500 C Nov 01, 2019 76.5 0.00 0.26
XOM 191101C00077000 C Nov 01, 2019 77.0 0.00 0.43
XOM 191101C00077500 C Nov 01, 2019 77.5 0.00 0.14
XOM 191101C00078000 C Nov 01, 2019 78.0 0.00 0.09
XOM 191101C00078500 C Nov 01, 2019 78.5 0.00 0.13
XOM 191101C00080000 C Nov 01, 2019 80.0 0.00 0.11
XOM 191101P00060000 P Nov 01, 2019 60.0 0.05 0.10
XOM 191101P00061000 P Nov 01, 2019 61.0 0.07 0.13
XOM 191101P00061500 P Nov 01, 2019 61.5 0.10 0.11
XOM 191101P00062000 P Nov 01, 2019 62.0 0.12 0.13
XOM 191101P00062500 P Nov 01, 2019 62.5 0.14 0.15
XOM 191101P00063000 P Nov 01, 2019 63.0 0.17 0.18
XOM 191101P00063500 P Nov 01, 2019 63.5 0.20 0.21
XOM 191101P00064500 P Nov 01, 2019 64.5 0.28 0.29
XOM 191101P00065000 P Nov 01, 2019 65.0 0.33 0.34
XOM 191101P00065500 P Nov 01, 2019 65.5 0.40 0.41
XOM 191101P00066000 P Nov 01, 2019 66.0 0.48 0.49
XOM 191101P00066500 P Nov 01, 2019 66.5 0.58 0.59
XOM 191101P00067000 P Nov 01, 2019 67.0 0.69 0.70
XOM 191101P00067500 P Nov 01, 2019 67.5 0.82 0.84
XOM 191101P00068000 P Nov 01, 2019 68.0 0.98 1.00
XOM 191101P00068500 P Nov 01, 2019 68.5 1.16 1.18
XOM 191101P00069000 P Nov 01, 2019 69.0 1.37 1.39
XOM 191101P00069500 P Nov 01, 2019 69.5 1.61 1.65
XOM 191101P00070000 P Nov 01, 2019 70.0 1.89 1.91
XOM 191101P00070500 P Nov 01, 2019 70.5 2.19 2.22
XOM 191101P00071000 P Nov 01, 2019 71.0 2.54 2.56
XOM 191101P00071500 P Nov 01, 2019 71.5 2.90 2.93
XOM 191101P00072000 P Nov 01, 2019 72.0 3.10 3.35
XOM 191101P00072500 P Nov 01, 2019 72.5 3.60 3.80
XOM 191101P00073000 P Nov 01, 2019 73.0 4.05 4.25
XOM 191101P00073500 P Nov 01, 2019 73.5 4.35 6.05
XOM 191101P00074000 P Nov 01, 2019 74.0 4.85 6.50
XOM 191101P00074500 P Nov 01, 2019 74.5 4.95 6.75
XOM 191101P00075000 P Nov 01, 2019 75.0 5.55 6.30
XOM 191101P00075500 P Nov 01, 2019 75.5 5.45 7.15
XOM 191101P00076000 P Nov 01, 2019 76.0 6.25 7.40
XOM 191101P00076500 P Nov 01, 2019 76.5 5.85 8.15
XOM 191101P00077000 P Nov 01, 2019 77.0 5.85 9.80
XOM 191101P00077500 P Nov 01, 2019 77.5 6.30 10.05
XOM 191101P00078000 P Nov 01, 2019 78.0 7.10 10.70
XOM 191101P00078500 P Nov 01, 2019 78.5 7.35 11.25
XOM 191101P00080000 P Nov 01, 2019 80.0 9.10 12.70
XOM 191108C00060000 C Nov 08, 2019 60.0 7.35 11.30
XOM 191108C00060500 C Nov 08, 2019 60.5 6.75 10.85
XOM 191108C00061000 C Nov 08, 2019 61.0 6.30 10.40
XOM 191108C00061500 C Nov 08, 2019 61.5 5.80 9.90
XOM 191108C00062000 C Nov 08, 2019 62.0 5.95 9.45
XOM 191108C00062500 C Nov 08, 2019 62.5 5.55 8.95
XOM 191108C00063000 C Nov 08, 2019 63.0 4.65 8.55
XOM 191108C00063500 C Nov 08, 2019 63.5 4.05 7.90
XOM 191108C00064500 C Nov 08, 2019 64.5 3.90 6.50
XOM 191108C00065000 C Nov 08, 2019 65.0 4.25 5.20
XOM 191108C00065500 C Nov 08, 2019 65.5 3.75 5.30
XOM 191108C00066000 C Nov 08, 2019 66.0 3.40 4.10
XOM 191108C00066500 C Nov 08, 2019 66.5 3.05 3.60
XOM 191108C00067000 C Nov 08, 2019 67.0 2.69 3.05
XOM 191108C00067500 C Nov 08, 2019 67.5 2.29 2.85
XOM 191108C00068000 C Nov 08, 2019 68.0 1.90 2.60
XOM 191108C00068500 C Nov 08, 2019 68.5 1.66 2.27
XOM 191108C00069000 C Nov 08, 2019 69.0 1.36 1.89
XOM 191108C00069500 C Nov 08, 2019 69.5 1.12 1.38
XOM 191108C00070000 C Nov 08, 2019 70.0 0.88 1.14
XOM 191108C00070500 C Nov 08, 2019 70.5 0.58 1.02
XOM 191108C00071000 C Nov 08, 2019 71.0 0.28 0.94
XOM 191108C00071500 C Nov 08, 2019 71.5 0.32 0.65
XOM 191108C00072000 C Nov 08, 2019 72.0 0.05 0.71
XOM 191108C00072500 C Nov 08, 2019 72.5 0.21 0.42
XOM 191108C00073000 C Nov 08, 2019 73.0 0.13 0.55
XOM 191108C00073500 C Nov 08, 2019 73.5 0.06 0.30
XOM 191108C00074000 C Nov 08, 2019 74.0 0.06 0.22
XOM 191108C00074500 C Nov 08, 2019 74.5 0.05 0.41
XOM 191108C00075000 C Nov 08, 2019 75.0 0.05 0.13
XOM 191108C00075500 C Nov 08, 2019 75.5 0.00 0.15
XOM 191108C00076000 C Nov 08, 2019 76.0 0.00 0.08
XOM 191108C00076500 C Nov 08, 2019 76.5 0.00 0.22
XOM 191108C00077000 C Nov 08, 2019 77.0 0.00 0.26
XOM 191108C00077500 C Nov 08, 2019 77.5 0.00 0.25
XOM 191108C00078000 C Nov 08, 2019 78.0 0.00 0.24
XOM 191108C00078500 C Nov 08, 2019 78.5 0.00 0.15
XOM 191108P00060000 P Nov 08, 2019 60.0 0.04 0.18
XOM 191108P00060500 P Nov 08, 2019 60.5 0.05 0.41
XOM 191108P00061000 P Nov 08, 2019 61.0 0.04 0.47
XOM 191108P00061500 P Nov 08, 2019 61.5 0.06 0.47
XOM 191108P00062000 P Nov 08, 2019 62.0 0.13 0.53
XOM 191108P00062500 P Nov 08, 2019 62.5 0.10 0.52
XOM 191108P00063000 P Nov 08, 2019 63.0 0.20 0.62
XOM 191108P00063500 P Nov 08, 2019 63.5 0.25 0.47
XOM 191108P00064500 P Nov 08, 2019 64.5 0.28 1.43
XOM 191108P00065000 P Nov 08, 2019 65.0 0.42 0.65
XOM 191108P00065500 P Nov 08, 2019 65.5 0.54 0.99
XOM 191108P00066000 P Nov 08, 2019 66.0 0.65 0.96
XOM 191108P00066500 P Nov 08, 2019 66.5 0.77 1.14
XOM 191108P00067000 P Nov 08, 2019 67.0 0.95 1.25
XOM 191108P00067500 P Nov 08, 2019 67.5 1.14 1.38
XOM 191108P00068000 P Nov 08, 2019 68.0 1.34 1.64
XOM 191108P00068500 P Nov 08, 2019 68.5 1.55 1.87
XOM 191108P00069000 P Nov 08, 2019 69.0 1.56 2.32
XOM 191108P00069500 P Nov 08, 2019 69.5 1.79 2.75
XOM 191108P00070000 P Nov 08, 2019 70.0 2.16 2.96
XOM 191108P00070500 P Nov 08, 2019 70.5 2.60 3.20
XOM 191108P00071000 P Nov 08, 2019 71.0 2.98 3.65
XOM 191108P00071500 P Nov 08, 2019 71.5 3.35 4.10
XOM 191108P00072000 P Nov 08, 2019 72.0 3.50 4.65
XOM 191108P00072500 P Nov 08, 2019 72.5 3.90 5.20
XOM 191108P00073000 P Nov 08, 2019 73.0 4.45 5.80
XOM 191108P00073500 P Nov 08, 2019 73.5 3.15 7.15
XOM 191108P00074000 P Nov 08, 2019 74.0 3.75 7.65
XOM 191108P00074500 P Nov 08, 2019 74.5 4.20 8.20
XOM 191108P00075000 P Nov 08, 2019 75.0 4.75 8.85
XOM 191108P00075500 P Nov 08, 2019 75.5 5.15 9.15
XOM 191108P00076000 P Nov 08, 2019 76.0 5.60 9.65
XOM 191108P00076500 P Nov 08, 2019 76.5 6.10 10.15
XOM 191108P00077000 P Nov 08, 2019 77.0 6.60 10.65
XOM 191108P00077500 P Nov 08, 2019 77.5 7.15 11.15
XOM 191108P00078000 P Nov 08, 2019 78.0 7.60 11.75
XOM 191108P00078500 P Nov 08, 2019 78.5 8.10 12.25
XOM 191115C00045000 C Nov 15, 2019 45.0 23.65 25.10
XOM 191115C00047500 C Nov 15, 2019 47.5 21.10 23.75
XOM 191115C00050000 C Nov 15, 2019 50.0 18.55 19.85
XOM 191115C00055000 C Nov 15, 2019 55.0 13.60 15.05
XOM 191115C00060000 C Nov 15, 2019 60.0 8.80 9.90
XOM 191115C00062500 C Nov 15, 2019 62.5 6.50 7.45
XOM 191115C00065000 C Nov 15, 2019 65.0 4.40 4.60
XOM 191115C00067500 C Nov 15, 2019 67.5 2.49 2.66
XOM 191115C00070000 C Nov 15, 2019 70.0 1.09 1.20
XOM 191115C00072500 C Nov 15, 2019 72.5 0.36 0.42
XOM 191115C00075000 C Nov 15, 2019 75.0 0.10 0.14
XOM 191115C00077500 C Nov 15, 2019 77.5 0.04 0.06
XOM 191115C00080000 C Nov 15, 2019 80.0 0.02 0.04
XOM 191115C00082500 C Nov 15, 2019 82.5 0.00 0.05
XOM 191115C00085000 C Nov 15, 2019 85.0 0.00 0.05
XOM 191115C00087500 C Nov 15, 2019 87.5 0.00 0.03
XOM 191115C00090000 C Nov 15, 2019 90.0 0.00 0.03
XOM 191115C00092500 C Nov 15, 2019 92.5 0.00 0.03
XOM 191115C00095000 C Nov 15, 2019 95.0 0.00 0.03
XOM 191115C00100000 C Nov 15, 2019 100.0 0.00 0.02
XOM 191115C00105000 C Nov 15, 2019 105.0 0.00 0.03
XOM 191115P00045000 P Nov 15, 2019 45.0 0.00 0.03
XOM 191115P00047500 P Nov 15, 2019 47.5 0.00 0.03
XOM 191115P00050000 P Nov 15, 2019 50.0 0.00 0.03
XOM 191115P00055000 P Nov 15, 2019 55.0 0.04 0.09
XOM 191115P00060000 P Nov 15, 2019 60.0 0.18 0.20
XOM 191115P00062500 P Nov 15, 2019 62.5 0.33 0.39
XOM 191115P00065000 P Nov 15, 2019 65.0 0.73 0.76
XOM 191115P00067500 P Nov 15, 2019 67.5 1.41 1.50
XOM 191115P00070000 P Nov 15, 2019 70.0 2.69 2.78
XOM 191115P00072500 P Nov 15, 2019 72.5 4.50 4.70
XOM 191115P00075000 P Nov 15, 2019 75.0 6.40 7.45
XOM 191115P00077500 P Nov 15, 2019 77.5 8.70 10.10
XOM 191115P00080000 P Nov 15, 2019 80.0 11.20 12.20
XOM 191115P00082500 P Nov 15, 2019 82.5 13.40 14.90
XOM 191115P00085000 P Nov 15, 2019 85.0 16.10 17.10
XOM 191115P00087500 P Nov 15, 2019 87.5 18.45 19.65
XOM 191115P00090000 P Nov 15, 2019 90.0 20.55 22.20
XOM 191115P00092500 P Nov 15, 2019 92.5 23.20 24.75
XOM 191115P00095000 P Nov 15, 2019 95.0 26.35 27.10
XOM 191115P00100000 P Nov 15, 2019 100.0 31.15 32.30
XOM 191115P00105000 P Nov 15, 2019 105.0 34.40 38.35
XOM 191122C00050000 C Nov 22, 2019 50.0 17.10 20.45
XOM 191122C00055000 C Nov 22, 2019 55.0 12.05 15.25
XOM 191122C00060000 C Nov 22, 2019 60.0 8.65 10.15
XOM 191122C00060500 C Nov 22, 2019 60.5 8.10 9.75
XOM 191122C00061000 C Nov 22, 2019 61.0 7.40 9.15
XOM 191122C00061500 C Nov 22, 2019 61.5 7.20 8.60
XOM 191122C00062000 C Nov 22, 2019 62.0 6.85 8.00
XOM 191122C00062500 C Nov 22, 2019 62.5 6.20 7.95
XOM 191122C00063000 C Nov 22, 2019 63.0 5.85 7.00
XOM 191122C00063500 C Nov 22, 2019 63.5 5.65 6.10
XOM 191122C00064000 C Nov 22, 2019 64.0 5.30 5.75
XOM 191122C00064500 C Nov 22, 2019 64.5 4.65 5.30
XOM 191122C00065000 C Nov 22, 2019 65.0 4.45 4.60
XOM 191122C00065500 C Nov 22, 2019 65.5 3.90 4.50
XOM 191122C00066000 C Nov 22, 2019 66.0 3.60 4.05
XOM 191122C00066500 C Nov 22, 2019 66.5 3.25 3.65
XOM 191122C00067000 C Nov 22, 2019 67.0 2.86 3.40
XOM 191122C00067500 C Nov 22, 2019 67.5 2.51 3.05
XOM 191122C00068000 C Nov 22, 2019 68.0 2.10 2.73
XOM 191122C00068500 C Nov 22, 2019 68.5 1.91 2.39
XOM 191122C00069000 C Nov 22, 2019 69.0 1.64 2.12
XOM 191122C00069500 C Nov 22, 2019 69.5 1.40 1.56
XOM 191122C00070000 C Nov 22, 2019 70.0 1.17 1.53
XOM 191122C00070500 C Nov 22, 2019 70.5 0.98 1.11
XOM 191122C00071000 C Nov 22, 2019 71.0 0.72 0.89
XOM 191122C00071500 C Nov 22, 2019 71.5 0.64 0.75
XOM 191122C00072000 C Nov 22, 2019 72.0 0.51 0.63
XOM 191122C00072500 C Nov 22, 2019 72.5 0.26 0.54
XOM 191122C00073000 C Nov 22, 2019 73.0 0.29 0.42
XOM 191122C00073500 C Nov 22, 2019 73.5 0.08 0.59
XOM 191122C00074000 C Nov 22, 2019 74.0 0.16 0.28
XOM 191122C00075000 C Nov 22, 2019 75.0 0.11 0.17
XOM 191122P00050000 P Nov 22, 2019 50.0 0.00 0.15
XOM 191122P00055000 P Nov 22, 2019 55.0 0.04 0.23
XOM 191122P00060000 P Nov 22, 2019 60.0 0.21 0.27
XOM 191122P00060500 P Nov 22, 2019 60.5 0.05 0.49
XOM 191122P00061000 P Nov 22, 2019 61.0 0.03 0.60
XOM 191122P00061500 P Nov 22, 2019 61.5 0.10 0.35
XOM 191122P00062000 P Nov 22, 2019 62.0 0.08 0.62
XOM 191122P00062500 P Nov 22, 2019 62.5 0.18 0.69
XOM 191122P00063000 P Nov 22, 2019 63.0 0.22 0.74
XOM 191122P00063500 P Nov 22, 2019 63.5 0.39 0.82
XOM 191122P00064000 P Nov 22, 2019 64.0 0.45 0.77
XOM 191122P00064500 P Nov 22, 2019 64.5 0.56 0.89
XOM 191122P00065000 P Nov 22, 2019 65.0 0.80 0.91
XOM 191122P00065500 P Nov 22, 2019 65.5 0.91 1.14
XOM 191122P00066000 P Nov 22, 2019 66.0 1.05 1.23
XOM 191122P00066500 P Nov 22, 2019 66.5 1.19 1.44
XOM 191122P00067000 P Nov 22, 2019 67.0 1.36 1.51
XOM 191122P00067500 P Nov 22, 2019 67.5 1.54 1.66
XOM 191122P00068000 P Nov 22, 2019 68.0 1.76 1.96
XOM 191122P00068500 P Nov 22, 2019 68.5 1.99 2.17
XOM 191122P00069000 P Nov 22, 2019 69.0 1.96 2.38
XOM 191122P00069500 P Nov 22, 2019 69.5 2.49 2.64
XOM 191122P00070000 P Nov 22, 2019 70.0 2.56 2.93
XOM 191122P00070500 P Nov 22, 2019 70.5 2.86 3.30
XOM 191122P00071000 P Nov 22, 2019 71.0 3.25 3.60
XOM 191122P00071500 P Nov 22, 2019 71.5 3.60 4.05
XOM 191122P00072000 P Nov 22, 2019 72.0 4.05 4.60
XOM 191122P00072500 P Nov 22, 2019 72.5 4.55 5.05
XOM 191122P00073000 P Nov 22, 2019 73.0 4.85 5.30
XOM 191122P00073500 P Nov 22, 2019 73.5 5.20 5.65
XOM 191122P00074000 P Nov 22, 2019 74.0 5.70 6.15
XOM 191122P00075000 P Nov 22, 2019 75.0 5.85 7.35
XOM 191129C00060500 C Nov 29, 2019 60.5 8.20 9.50
XOM 191129C00061000 C Nov 29, 2019 61.0 7.75 8.90
XOM 191129C00061500 C Nov 29, 2019 61.5 7.20 8.35
XOM 191129C00062000 C Nov 29, 2019 62.0 7.10 7.55
XOM 191129C00062500 C Nov 29, 2019 62.5 6.30 7.25
XOM 191129C00063000 C Nov 29, 2019 63.0 5.95 7.15
XOM 191129C00063500 C Nov 29, 2019 63.5 5.80 6.00
XOM 191129C00064000 C Nov 29, 2019 64.0 5.35 5.85
XOM 191129C00064500 C Nov 29, 2019 64.5 4.90 5.30
XOM 191129C00065000 C Nov 29, 2019 65.0 4.50 4.90
XOM 191129C00065500 C Nov 29, 2019 65.5 4.05 4.45
XOM 191129C00066000 C Nov 29, 2019 66.0 3.70 4.05
XOM 191129C00066500 C Nov 29, 2019 66.5 3.30 3.80
XOM 191129C00067000 C Nov 29, 2019 67.0 2.96 3.25
XOM 191129C00067500 C Nov 29, 2019 67.5 2.59 3.05
XOM 191129C00068000 C Nov 29, 2019 68.0 2.29 2.60
XOM 191129C00068500 C Nov 29, 2019 68.5 2.01 2.11
XOM 191129C00069000 C Nov 29, 2019 69.0 1.73 1.82
XOM 191129C00069500 C Nov 29, 2019 69.5 1.48 1.57
XOM 191129C00070000 C Nov 29, 2019 70.0 1.25 1.32
XOM 191129C00070500 C Nov 29, 2019 70.5 1.03 1.12
XOM 191129C00071000 C Nov 29, 2019 71.0 0.87 0.94
XOM 191129C00071500 C Nov 29, 2019 71.5 0.69 0.84
XOM 191129C00072000 C Nov 29, 2019 72.0 0.56 0.83
XOM 191129C00072500 C Nov 29, 2019 72.5 0.15 0.55
XOM 191129C00073000 C Nov 29, 2019 73.0 0.35 0.52
XOM 191129C00073500 C Nov 29, 2019 73.5 0.05 0.37
XOM 191129C00074000 C Nov 29, 2019 74.0 0.06 0.31
XOM 191129C00074500 C Nov 29, 2019 74.5 0.08 0.24
XOM 191129P00060500 P Nov 29, 2019 60.5 0.21 0.66
XOM 191129P00061000 P Nov 29, 2019 61.0 0.31 0.38
XOM 191129P00061500 P Nov 29, 2019 61.5 0.35 0.43
XOM 191129P00062000 P Nov 29, 2019 62.0 0.40 0.48
XOM 191129P00062500 P Nov 29, 2019 62.5 0.46 0.55
XOM 191129P00063000 P Nov 29, 2019 63.0 0.52 0.81
XOM 191129P00063500 P Nov 29, 2019 63.5 0.44 0.91
XOM 191129P00064000 P Nov 29, 2019 64.0 0.67 0.93
XOM 191129P00064500 P Nov 29, 2019 64.5 0.76 0.92
XOM 191129P00065000 P Nov 29, 2019 65.0 0.87 1.01
XOM 191129P00065500 P Nov 29, 2019 65.5 0.99 1.10
XOM 191129P00066000 P Nov 29, 2019 66.0 1.13 1.22
XOM 191129P00066500 P Nov 29, 2019 66.5 1.27 1.37
XOM 191129P00067000 P Nov 29, 2019 67.0 1.44 1.53
XOM 191129P00067500 P Nov 29, 2019 67.5 1.64 1.71
XOM 191129P00068000 P Nov 29, 2019 68.0 1.84 1.92
XOM 191129P00068500 P Nov 29, 2019 68.5 2.07 2.15
XOM 191129P00069000 P Nov 29, 2019 69.0 2.29 2.42
XOM 191129P00069500 P Nov 29, 2019 69.5 2.56 2.69
XOM 191129P00070000 P Nov 29, 2019 70.0 2.86 2.98
XOM 191129P00070500 P Nov 29, 2019 70.5 2.98 3.55
XOM 191129P00071000 P Nov 29, 2019 71.0 3.35 3.65
XOM 191129P00071500 P Nov 29, 2019 71.5 3.45 4.10
XOM 191129P00072000 P Nov 29, 2019 72.0 4.15 4.40
XOM 191129P00072500 P Nov 29, 2019 72.5 4.40 5.00
XOM 191129P00073000 P Nov 29, 2019 73.0 4.85 5.55
XOM 191129P00073500 P Nov 29, 2019 73.5 5.25 5.65
XOM 191129P00074000 P Nov 29, 2019 74.0 5.80 6.15
XOM 191129P00074500 P Nov 29, 2019 74.5 6.20 6.85
XOM 191220C00040000 C Dec 20, 2019 40.0 27.40 31.15
XOM 191220C00042500 C Dec 20, 2019 42.5 24.85 27.15
XOM 191220C00045000 C Dec 20, 2019 45.0 22.25 24.80
XOM 191220C00047500 C Dec 20, 2019 47.5 19.80 22.20
XOM 191220C00050000 C Dec 20, 2019 50.0 17.40 19.65
XOM 191220C00055000 C Dec 20, 2019 55.0 13.20 15.25
XOM 191220C00060000 C Dec 20, 2019 60.0 9.15 9.35
XOM 191220C00062500 C Dec 20, 2019 62.5 6.85 7.05
XOM 191220C00065000 C Dec 20, 2019 65.0 4.75 4.85
XOM 191220C00067500 C Dec 20, 2019 67.5 2.96 3.05
XOM 191220C00070000 C Dec 20, 2019 70.0 1.60 1.65
XOM 191220C00072500 C Dec 20, 2019 72.5 0.74 0.78
XOM 191220C00075000 C Dec 20, 2019 75.0 0.31 0.34
XOM 191220C00077500 C Dec 20, 2019 77.5 0.10 0.15
XOM 191220C00080000 C Dec 20, 2019 80.0 0.04 0.09
XOM 191220C00085000 C Dec 20, 2019 85.0 0.01 0.04
XOM 191220C00090000 C Dec 20, 2019 90.0 0.00 0.05
XOM 191220C00095000 C Dec 20, 2019 95.0 0.00 0.04
XOM 191220C00100000 C Dec 20, 2019 100.0 0.00 0.03
XOM 191220P00040000 P Dec 20, 2019 40.0 0.00 0.04
XOM 191220P00042500 P Dec 20, 2019 42.5 0.00 0.04
XOM 191220P00045000 P Dec 20, 2019 45.0 0.03 0.04
XOM 191220P00047500 P Dec 20, 2019 47.5 0.06 0.07
XOM 191220P00050000 P Dec 20, 2019 50.0 0.08 0.10
XOM 191220P00055000 P Dec 20, 2019 55.0 0.18 0.20
XOM 191220P00060000 P Dec 20, 2019 60.0 0.46 0.49
XOM 191220P00062500 P Dec 20, 2019 62.5 0.75 0.79
XOM 191220P00065000 P Dec 20, 2019 65.0 1.23 1.28
XOM 191220P00067500 P Dec 20, 2019 67.5 2.04 2.07
XOM 191220P00070000 P Dec 20, 2019 70.0 3.20 3.30
XOM 191220P00072500 P Dec 20, 2019 72.5 4.85 5.00
XOM 191220P00075000 P Dec 20, 2019 75.0 7.00 7.10
XOM 191220P00077500 P Dec 20, 2019 77.5 7.65 9.85
XOM 191220P00080000 P Dec 20, 2019 80.0 9.75 12.50
XOM 191220P00085000 P Dec 20, 2019 85.0 14.75 17.40
XOM 191220P00090000 P Dec 20, 2019 90.0 19.60 23.40
XOM 191220P00095000 P Dec 20, 2019 95.0 25.30 28.40
XOM 191220P00100000 P Dec 20, 2019 100.0 29.70 33.40
XOM 200117C00035000 C Jan 17, 2020 35.0 32.00 36.00
XOM 200117C00037500 C Jan 17, 2020 37.5 29.65 33.70
XOM 200117C00040000 C Jan 17, 2020 40.0 27.00 30.55
XOM 200117C00042500 C Jan 17, 2020 42.5 24.80 28.70
XOM 200117C00045000 C Jan 17, 2020 45.0 22.10 26.00
XOM 200117C00047500 C Jan 17, 2020 47.5 19.65 23.70
XOM 200117C00050000 C Jan 17, 2020 50.0 17.50 21.00
XOM 200117C00055000 C Jan 17, 2020 55.0 12.45 16.05
XOM 200117C00060000 C Jan 17, 2020 60.0 8.40 9.55
XOM 200117C00062500 C Jan 17, 2020 62.5 7.05 7.25
XOM 200117C00065000 C Jan 17, 2020 65.0 5.05 5.20
XOM 200117C00067500 C Jan 17, 2020 67.5 3.35 3.50
XOM 200117C00070000 C Jan 17, 2020 70.0 2.04 2.12
XOM 200117C00072500 C Jan 17, 2020 72.5 1.11 1.17
XOM 200117C00075000 C Jan 17, 2020 75.0 0.55 0.60
XOM 200117C00077500 C Jan 17, 2020 77.5 0.24 0.30
XOM 200117C00080000 C Jan 17, 2020 80.0 0.14 0.15
XOM 200117C00082500 C Jan 17, 2020 82.5 0.05 0.10
XOM 200117C00085000 C Jan 17, 2020 85.0 0.05 0.10
XOM 200117C00087500 C Jan 17, 2020 87.5 0.03 0.10
XOM 200117C00090000 C Jan 17, 2020 90.0 0.02 0.03
XOM 200117C00092500 C Jan 17, 2020 92.5 0.00 0.11
XOM 200117C00095000 C Jan 17, 2020 95.0 0.00 0.02
XOM 200117C00097500 C Jan 17, 2020 97.5 0.00 0.11
XOM 200117C00100000 C Jan 17, 2020 100.0 0.01 0.02
XOM 200117C00105000 C Jan 17, 2020 105.0 0.00 0.05
XOM 200117C00110000 C Jan 17, 2020 110.0 0.00 0.13
XOM 200117C00115000 C Jan 17, 2020 115.0 0.00 0.02
XOM 200117C00120000 C Jan 17, 2020 120.0 0.00 0.02
XOM 200117P00035000 P Jan 17, 2020 35.0 0.00 0.04
XOM 200117P00037500 P Jan 17, 2020 37.5 0.00 0.05
XOM 200117P00040000 P Jan 17, 2020 40.0 0.00 0.06
XOM 200117P00042500 P Jan 17, 2020 42.5 0.02 0.08
XOM 200117P00045000 P Jan 17, 2020 45.0 0.05 0.10
XOM 200117P00047500 P Jan 17, 2020 47.5 0.07 0.13
XOM 200117P00050000 P Jan 17, 2020 50.0 0.12 0.16
XOM 200117P00055000 P Jan 17, 2020 55.0 0.29 0.33
XOM 200117P00060000 P Jan 17, 2020 60.0 0.69 0.73
XOM 200117P00062500 P Jan 17, 2020 62.5 1.02 1.09
XOM 200117P00065000 P Jan 17, 2020 65.0 1.58 1.65
XOM 200117P00067500 P Jan 17, 2020 67.5 2.41 2.49
XOM 200117P00070000 P Jan 17, 2020 70.0 3.55 3.70
XOM 200117P00072500 P Jan 17, 2020 72.5 5.10 5.30
XOM 200117P00075000 P Jan 17, 2020 75.0 7.10 7.30
XOM 200117P00077500 P Jan 17, 2020 77.5 7.60 9.90
XOM 200117P00080000 P Jan 17, 2020 80.0 9.65 13.45
XOM 200117P00082500 P Jan 17, 2020 82.5 12.50 15.50
XOM 200117P00085000 P Jan 17, 2020 85.0 14.90 18.25
XOM 200117P00087500 P Jan 17, 2020 87.5 17.00 20.80
XOM 200117P00090000 P Jan 17, 2020 90.0 19.65 23.20
XOM 200117P00092500 P Jan 17, 2020 92.5 22.05 25.80
XOM 200117P00095000 P Jan 17, 2020 95.0 24.60 28.30
XOM 200117P00097500 P Jan 17, 2020 97.5 27.20 30.65
XOM 200117P00100000 P Jan 17, 2020 100.0 29.55 33.35
XOM 200117P00105000 P Jan 17, 2020 105.0 34.40 38.85
XOM 200117P00110000 P Jan 17, 2020 110.0 39.30 43.40
XOM 200117P00115000 P Jan 17, 2020 115.0 45.00 48.40
XOM 200117P00120000 P Jan 17, 2020 120.0 49.40 53.85
XOM 200320C00037500 C Mar 20, 2020 37.5 29.60 33.70
XOM 200320C00040000 C Mar 20, 2020 40.0 27.10 31.20
XOM 200320C00042500 C Mar 20, 2020 42.5 24.60 28.70
XOM 200320C00045000 C Mar 20, 2020 45.0 22.10 26.20
XOM 200320C00047500 C Mar 20, 2020 47.5 19.45 23.75
XOM 200320C00050000 C Mar 20, 2020 50.0 17.20 21.25
XOM 200320C00055000 C Mar 20, 2020 55.0 12.75 15.60
XOM 200320C00060000 C Mar 20, 2020 60.0 9.20 9.90
XOM 200320C00062500 C Mar 20, 2020 62.5 7.45 7.80
XOM 200320C00065000 C Mar 20, 2020 65.0 5.65 5.85
XOM 200320C00067500 C Mar 20, 2020 67.5 4.05 4.20
XOM 200320C00070000 C Mar 20, 2020 70.0 2.77 2.88
XOM 200320C00072500 C Mar 20, 2020 72.5 1.76 1.86
XOM 200320C00075000 C Mar 20, 2020 75.0 1.05 1.13
XOM 200320C00077500 C Mar 20, 2020 77.5 0.59 0.65
XOM 200320C00080000 C Mar 20, 2020 80.0 0.32 0.37
XOM 200320C00082500 C Mar 20, 2020 82.5 0.17 0.22
XOM 200320C00085000 C Mar 20, 2020 85.0 0.09 0.13
XOM 200320C00090000 C Mar 20, 2020 90.0 0.02 0.08
XOM 200320C00095000 C Mar 20, 2020 95.0 0.01 0.07
XOM 200320C00100000 C Mar 20, 2020 100.0 0.00 0.06
XOM 200320P00037500 P Mar 20, 2020 37.5 0.05 0.10
XOM 200320P00040000 P Mar 20, 2020 40.0 0.08 0.13
XOM 200320P00042500 P Mar 20, 2020 42.5 0.12 0.18
XOM 200320P00045000 P Mar 20, 2020 45.0 0.18 0.21
XOM 200320P00047500 P Mar 20, 2020 47.5 0.25 0.30
XOM 200320P00050000 P Mar 20, 2020 50.0 0.35 0.39
XOM 200320P00055000 P Mar 20, 2020 55.0 0.70 0.76
XOM 200320P00060000 P Mar 20, 2020 60.0 1.37 1.44
XOM 200320P00062500 P Mar 20, 2020 62.5 1.89 1.99
XOM 200320P00065000 P Mar 20, 2020 65.0 2.63 2.72
XOM 200320P00067500 P Mar 20, 2020 67.5 3.55 3.70
XOM 200320P00070000 P Mar 20, 2020 70.0 4.80 5.00
XOM 200320P00072500 P Mar 20, 2020 72.5 6.30 6.50
XOM 200320P00075000 P Mar 20, 2020 75.0 8.15 8.35
XOM 200320P00077500 P Mar 20, 2020 77.5 9.90 10.40
XOM 200320P00080000 P Mar 20, 2020 80.0 11.60 13.35
XOM 200320P00082500 P Mar 20, 2020 82.5 12.75 16.50
XOM 200320P00085000 P Mar 20, 2020 85.0 15.40 18.85
XOM 200320P00090000 P Mar 20, 2020 90.0 19.70 24.00
XOM 200320P00095000 P Mar 20, 2020 95.0 24.80 29.05
XOM 200320P00100000 P Mar 20, 2020 100.0 29.90 33.85
XOM 200417C00037500 C Apr 17, 2020 37.5 29.60 33.50
XOM 200417C00040000 C Apr 17, 2020 40.0 27.10 31.15
XOM 200417C00042500 C Apr 17, 2020 42.5 24.65 28.50
XOM 200417C00045000 C Apr 17, 2020 45.0 22.20 26.20
XOM 200417C00047500 C Apr 17, 2020 47.5 19.65 23.75
XOM 200417C00050000 C Apr 17, 2020 50.0 17.25 21.30
XOM 200417C00055000 C Apr 17, 2020 55.0 13.80 14.90
XOM 200417C00060000 C Apr 17, 2020 60.0 9.50 10.05
XOM 200417C00062500 C Apr 17, 2020 62.5 7.15 8.05
XOM 200417C00065000 C Apr 17, 2020 65.0 5.90 6.10
XOM 200417C00067500 C Apr 17, 2020 67.5 4.35 4.50
XOM 200417C00070000 C Apr 17, 2020 70.0 3.05 3.20
XOM 200417C00072500 C Apr 17, 2020 72.5 2.04 2.14
XOM 200417C00075000 C Apr 17, 2020 75.0 1.29 1.38
XOM 200417C00077500 C Apr 17, 2020 77.5 0.77 0.84
XOM 200417C00080000 C Apr 17, 2020 80.0 0.45 0.50
XOM 200417C00085000 C Apr 17, 2020 85.0 0.13 0.19
XOM 200417C00090000 C Apr 17, 2020 90.0 0.05 0.09
XOM 200417C00095000 C Apr 17, 2020 95.0 0.02 0.06
XOM 200417P00037500 P Apr 17, 2020 37.5 0.07 0.13
XOM 200417P00040000 P Apr 17, 2020 40.0 0.11 0.17
XOM 200417P00042500 P Apr 17, 2020 42.5 0.16 0.21
XOM 200417P00045000 P Apr 17, 2020 45.0 0.23 0.27
XOM 200417P00047500 P Apr 17, 2020 47.5 0.32 0.36
XOM 200417P00050000 P Apr 17, 2020 50.0 0.44 0.51
XOM 200417P00055000 P Apr 17, 2020 55.0 0.84 0.89
XOM 200417P00060000 P Apr 17, 2020 60.0 1.56 1.65
XOM 200417P00062500 P Apr 17, 2020 62.5 2.14 2.23
XOM 200417P00065000 P Apr 17, 2020 65.0 2.89 2.99
XOM 200417P00067500 P Apr 17, 2020 67.5 3.85 4.00
XOM 200417P00070000 P Apr 17, 2020 70.0 5.05 5.25
XOM 200417P00072500 P Apr 17, 2020 72.5 6.55 6.75
XOM 200417P00075000 P Apr 17, 2020 75.0 8.30 8.50
XOM 200417P00077500 P Apr 17, 2020 77.5 10.10 10.65
XOM 200417P00080000 P Apr 17, 2020 80.0 12.15 13.25
XOM 200417P00085000 P Apr 17, 2020 85.0 15.05 18.95
XOM 200417P00090000 P Apr 17, 2020 90.0 20.05 23.95
XOM 200417P00095000 P Apr 17, 2020 95.0 24.80 28.85
XOM 200619C00037500 C Jun 19, 2020 37.5 29.60 33.85
XOM 200619C00040000 C Jun 19, 2020 40.0 27.10 31.20
XOM 200619C00042500 C Jun 19, 2020 42.5 24.60 28.70
XOM 200619C00045000 C Jun 19, 2020 45.0 22.70 26.00
XOM 200619C00047500 C Jun 19, 2020 47.5 19.65 23.75
XOM 200619C00050000 C Jun 19, 2020 50.0 17.15 21.25
XOM 200619C00055000 C Jun 19, 2020 55.0 13.35 16.45
XOM 200619C00060000 C Jun 19, 2020 60.0 9.45 11.10
XOM 200619C00062500 C Jun 19, 2020 62.5 7.70 8.35
XOM 200619C00065000 C Jun 19, 2020 65.0 6.25 6.45
XOM 200619C00067500 C Jun 19, 2020 67.5 4.75 4.95
XOM 200619C00070000 C Jun 19, 2020 70.0 3.50 3.70
XOM 200619C00072500 C Jun 19, 2020 72.5 2.48 2.62
XOM 200619C00075000 C Jun 19, 2020 75.0 1.69 1.79
XOM 200619C00077500 C Jun 19, 2020 77.5 1.10 1.19
XOM 200619C00080000 C Jun 19, 2020 80.0 0.70 0.76
XOM 200619C00082500 C Jun 19, 2020 82.5 0.43 0.48
XOM 200619C00085000 C Jun 19, 2020 85.0 0.26 0.31
XOM 200619C00087500 C Jun 19, 2020 87.5 0.15 0.20
XOM 200619C00090000 C Jun 19, 2020 90.0 0.08 0.15
XOM 200619C00092500 C Jun 19, 2020 92.5 0.05 0.13
XOM 200619C00095000 C Jun 19, 2020 95.0 0.03 0.12
XOM 200619C00100000 C Jun 19, 2020 100.0 0.01 0.07
XOM 200619C00105000 C Jun 19, 2020 105.0 0.00 0.08
XOM 200619C00110000 C Jun 19, 2020 110.0 0.00 0.07
XOM 200619C00115000 C Jun 19, 2020 115.0 0.00 0.06
XOM 200619C00120000 C Jun 19, 2020 120.0 0.00 0.03
XOM 200619P00037500 P Jun 19, 2020 37.5 0.15 0.22
XOM 200619P00040000 P Jun 19, 2020 40.0 0.21 0.27
XOM 200619P00042500 P Jun 19, 2020 42.5 0.30 0.34
XOM 200619P00045000 P Jun 19, 2020 45.0 0.40 0.49
XOM 200619P00047500 P Jun 19, 2020 47.5 0.54 0.63
XOM 200619P00050000 P Jun 19, 2020 50.0 0.72 0.77
XOM 200619P00055000 P Jun 19, 2020 55.0 1.27 1.35
XOM 200619P00060000 P Jun 19, 2020 60.0 2.22 2.34
XOM 200619P00062500 P Jun 19, 2020 62.5 2.91 3.05
XOM 200619P00065000 P Jun 19, 2020 65.0 3.75 3.90
XOM 200619P00067500 P Jun 19, 2020 67.5 4.80 5.00
XOM 200619P00070000 P Jun 19, 2020 70.0 5.85 6.30
XOM 200619P00072500 P Jun 19, 2020 72.5 7.55 7.80
XOM 200619P00075000 P Jun 19, 2020 75.0 9.30 9.50
XOM 200619P00077500 P Jun 19, 2020 77.5 11.10 12.15
XOM 200619P00080000 P Jun 19, 2020 80.0 13.05 13.60
XOM 200619P00082500 P Jun 19, 2020 82.5 15.00 16.45
XOM 200619P00085000 P Jun 19, 2020 85.0 17.00 19.30
XOM 200619P00087500 P Jun 19, 2020 87.5 18.10 22.10
XOM 200619P00090000 P Jun 19, 2020 90.0 20.40 24.75
XOM 200619P00092500 P Jun 19, 2020 92.5 22.70 27.10
XOM 200619P00095000 P Jun 19, 2020 95.0 25.25 29.40
XOM 200619P00100000 P Jun 19, 2020 100.0 30.20 34.45
XOM 200619P00105000 P Jun 19, 2020 105.0 35.10 39.50
XOM 200619P00110000 P Jun 19, 2020 110.0 39.90 44.50
XOM 200619P00115000 P Jun 19, 2020 115.0 45.00 49.40
XOM 200619P00120000 P Jun 19, 2020 120.0 49.90 54.10
XOM 200918C00037500 C Sep 18, 2020 37.5 29.40 33.80
XOM 200918C00040000 C Sep 18, 2020 40.0 26.80 31.20
XOM 200918C00042500 C Sep 18, 2020 42.5 24.50 28.90
XOM 200918C00045000 C Sep 18, 2020 45.0 22.10 26.40
XOM 200918C00047500 C Sep 18, 2020 47.5 19.60 24.00
XOM 200918C00050000 C Sep 18, 2020 50.0 17.00 21.50
XOM 200918C00055000 C Sep 18, 2020 55.0 13.95 15.00
XOM 200918C00060000 C Sep 18, 2020 60.0 9.65 10.60
XOM 200918C00062500 C Sep 18, 2020 62.5 7.75 8.90
XOM 200918C00065000 C Sep 18, 2020 65.0 6.75 7.00
XOM 200918C00067500 C Sep 18, 2020 67.5 5.30 5.55
XOM 200918C00070000 C Sep 18, 2020 70.0 4.10 4.35
XOM 200918C00072500 C Sep 18, 2020 72.5 3.10 3.30
XOM 200918C00075000 C Sep 18, 2020 75.0 2.26 2.41
XOM 200918C00077500 C Sep 18, 2020 77.5 1.60 1.72
XOM 200918C00080000 C Sep 18, 2020 80.0 1.08 1.20
XOM 200918C00082500 C Sep 18, 2020 82.5 0.73 0.83
XOM 200918C00085000 C Sep 18, 2020 85.0 0.49 0.56
XOM 200918C00087500 C Sep 18, 2020 87.5 0.33 0.39
XOM 200918C00090000 C Sep 18, 2020 90.0 0.22 0.27
XOM 200918C00092500 C Sep 18, 2020 92.5 0.14 0.20
XOM 200918C00095000 C Sep 18, 2020 95.0 0.09 0.15
XOM 200918C00100000 C Sep 18, 2020 100.0 0.04 0.11
XOM 200918C00105000 C Sep 18, 2020 105.0 0.02 0.10
XOM 200918C00110000 C Sep 18, 2020 110.0 0.00 0.09
XOM 200918C00115000 C Sep 18, 2020 115.0 0.00 0.06
XOM 200918P00037500 P Sep 18, 2020 37.5 0.29 0.35
XOM 200918P00040000 P Sep 18, 2020 40.0 0.39 0.44
XOM 200918P00042500 P Sep 18, 2020 42.5 0.51 0.58
XOM 200918P00045000 P Sep 18, 2020 45.0 0.67 0.75
XOM 200918P00047500 P Sep 18, 2020 47.5 0.88 0.94
XOM 200918P00050000 P Sep 18, 2020 50.0 1.14 1.24
XOM 200918P00055000 P Sep 18, 2020 55.0 1.90 2.00
XOM 200918P00060000 P Sep 18, 2020 60.0 3.05 3.20
XOM 200918P00062500 P Sep 18, 2020 62.5 3.80 4.00
XOM 200918P00065000 P Sep 18, 2020 65.0 4.80 4.95
XOM 200918P00067500 P Sep 18, 2020 67.5 5.90 6.10
XOM 200918P00070000 P Sep 18, 2020 70.0 7.15 7.40
XOM 200918P00072500 P Sep 18, 2020 72.5 8.65 8.90
XOM 200918P00075000 P Sep 18, 2020 75.0 10.30 10.60
XOM 200918P00077500 P Sep 18, 2020 77.5 12.15 12.45
XOM 200918P00080000 P Sep 18, 2020 80.0 13.90 15.25
XOM 200918P00082500 P Sep 18, 2020 82.5 15.55 17.30
XOM 200918P00085000 P Sep 18, 2020 85.0 18.05 19.55
XOM 200918P00087500 P Sep 18, 2020 87.5 20.15 21.90
XOM 200918P00090000 P Sep 18, 2020 90.0 21.45 25.00
XOM 200918P00092500 P Sep 18, 2020 92.5 23.30 27.55
XOM 200918P00095000 P Sep 18, 2020 95.0 25.90 30.25
XOM 200918P00100000 P Sep 18, 2020 100.0 30.50 35.00
XOM 200918P00105000 P Sep 18, 2020 105.0 35.50 40.05
XOM 200918P00110000 P Sep 18, 2020 110.0 40.50 45.00
XOM 200918P00115000 P Sep 18, 2020 115.0 45.20 50.00
XOM 210115C00035000 C Jan 15, 2021 35.0 31.50 36.40
XOM 210115C00037500 C Jan 15, 2021 37.5 29.10 34.00
XOM 210115C00040000 C Jan 15, 2021 40.0 26.70 31.40
XOM 210115C00042500 C Jan 15, 2021 42.5 24.40 29.00
XOM 210115C00045000 C Jan 15, 2021 45.0 21.95 26.50
XOM 210115C00047500 C Jan 15, 2021 47.5 19.45 24.00
XOM 210115C00050000 C Jan 15, 2021 50.0 17.00 21.50
XOM 210115C00055000 C Jan 15, 2021 55.0 14.30 15.10
XOM 210115C00060000 C Jan 15, 2021 60.0 9.80 11.25
XOM 210115C00062500 C Jan 15, 2021 62.5 8.15 9.35
XOM 210115C00065000 C Jan 15, 2021 65.0 7.30 7.65
XOM 210115C00067500 C Jan 15, 2021 67.5 5.90 6.25
XOM 210115C00070000 C Jan 15, 2021 70.0 4.70 5.10
XOM 210115C00072500 C Jan 15, 2021 72.5 3.70 4.05
XOM 210115C00075000 C Jan 15, 2021 75.0 2.85 3.15
XOM 210115C00077500 C Jan 15, 2021 77.5 2.14 2.39
XOM 210115C00080000 C Jan 15, 2021 80.0 1.58 1.81
XOM 210115C00082500 C Jan 15, 2021 82.5 1.16 1.34
XOM 210115C00085000 C Jan 15, 2021 85.0 0.83 1.00
XOM 210115C00087500 C Jan 15, 2021 87.5 0.61 0.79
XOM 210115C00090000 C Jan 15, 2021 90.0 0.45 0.53
XOM 210115C00092500 C Jan 15, 2021 92.5 0.32 0.40
XOM 210115C00095000 C Jan 15, 2021 95.0 0.20 0.31
XOM 210115C00100000 C Jan 15, 2021 100.0 0.10 0.20
XOM 210115C00105000 C Jan 15, 2021 105.0 0.05 0.15
XOM 210115C00110000 C Jan 15, 2021 110.0 0.00 0.15
XOM 210115C00115000 C Jan 15, 2021 115.0 0.01 0.09
XOM 210115C00120000 C Jan 15, 2021 120.0 0.00 0.11
XOM 210115C00125000 C Jan 15, 2021 125.0 0.02 0.08
XOM 210115P00035000 P Jan 15, 2021 35.0 0.36 0.46
XOM 210115P00037500 P Jan 15, 2021 37.5 0.49 0.62
XOM 210115P00040000 P Jan 15, 2021 40.0 0.64 0.77
XOM 210115P00042500 P Jan 15, 2021 42.5 0.81 0.93
XOM 210115P00045000 P Jan 15, 2021 45.0 1.04 1.17
XOM 210115P00047500 P Jan 15, 2021 47.5 1.32 1.48
XOM 210115P00050000 P Jan 15, 2021 50.0 1.68 1.83
XOM 210115P00055000 P Jan 15, 2021 55.0 2.63 2.89
XOM 210115P00060000 P Jan 15, 2021 60.0 3.95 4.20
XOM 210115P00062500 P Jan 15, 2021 62.5 4.85 5.05
XOM 210115P00065000 P Jan 15, 2021 65.0 5.85 6.10
XOM 210115P00067500 P Jan 15, 2021 67.5 7.00 7.35
XOM 210115P00070000 P Jan 15, 2021 70.0 8.30 8.70
XOM 210115P00072500 P Jan 15, 2021 72.5 9.80 10.15
XOM 210115P00075000 P Jan 15, 2021 75.0 11.45 11.80
XOM 210115P00077500 P Jan 15, 2021 77.5 13.20 13.60
XOM 210115P00080000 P Jan 15, 2021 80.0 15.15 15.50
XOM 210115P00082500 P Jan 15, 2021 82.5 16.55 17.60
XOM 210115P00085000 P Jan 15, 2021 85.0 18.85 20.50
XOM 210115P00087500 P Jan 15, 2021 87.5 21.10 22.80
XOM 210115P00090000 P Jan 15, 2021 90.0 23.05 26.25
XOM 210115P00092500 P Jan 15, 2021 92.5 25.30 28.00
XOM 210115P00095000 P Jan 15, 2021 95.0 26.30 31.00
XOM 210115P00100000 P Jan 15, 2021 100.0 31.20 36.00
XOM 210115P00105000 P Jan 15, 2021 105.0 35.90 40.50
XOM 210115P00110000 P Jan 15, 2021 110.0 40.90 45.50
XOM 210115P00115000 P Jan 15, 2021 115.0 45.70 50.50
XOM 210115P00120000 P Jan 15, 2021 120.0 50.50 55.30
XOM 210115P00125000 P Jan 15, 2021 125.0 55.50 60.40
XOM 220121C00035000 C Jan 21, 2022 35.0 31.70 36.60
XOM 220121C00037500 C Jan 21, 2022 37.5 29.10 34.00
XOM 220121C00040000 C Jan 21, 2022 40.0 26.70 31.55
XOM 220121C00042500 C Jan 21, 2022 42.5 24.10 29.00
XOM 220121C00045000 C Jan 21, 2022 45.0 21.70 26.60
XOM 220121C00047500 C Jan 21, 2022 47.5 19.10 24.00
XOM 220121C00050000 C Jan 21, 2022 50.0 16.70 21.50
XOM 220121C00055000 C Jan 21, 2022 55.0 12.60 17.10
XOM 220121C00060000 C Jan 21, 2022 60.0 9.20 13.45
XOM 220121C00062500 C Jan 21, 2022 62.5 7.10 10.05
XOM 220121C00065000 C Jan 21, 2022 65.0 5.95 10.00
XOM 220121C00067500 C Jan 21, 2022 67.5 6.00 9.95
XOM 220121C00070000 C Jan 21, 2022 70.0 5.00 7.45
XOM 220121C00072500 C Jan 21, 2022 72.5 2.50 7.10
XOM 220121C00075000 C Jan 21, 2022 75.0 1.55 5.20
XOM 220121C00077500 C Jan 21, 2022 77.5 1.00 5.80
XOM 220121C00080000 C Jan 21, 2022 80.0 2.15 3.15
XOM 220121C00082500 C Jan 21, 2022 82.5 1.66 2.51
XOM 220121C00085000 C Jan 21, 2022 85.0 0.00 2.70
XOM 220121C00090000 C Jan 21, 2022 90.0 0.00 2.11
XOM 220121C00095000 C Jan 21, 2022 95.0 0.00 1.50
XOM 220121C00100000 C Jan 21, 2022 100.0 0.28 0.90
XOM 220121P00035000 P Jan 21, 2022 35.0 0.78 1.16
XOM 220121P00037500 P Jan 21, 2022 37.5 0.00 2.00
XOM 220121P00040000 P Jan 21, 2022 40.0 1.15 1.79
XOM 220121P00042500 P Jan 21, 2022 42.5 0.00 4.90
XOM 220121P00045000 P Jan 21, 2022 45.0 0.00 4.75
XOM 220121P00047500 P Jan 21, 2022 47.5 0.25 5.00
XOM 220121P00050000 P Jan 21, 2022 50.0 0.50 4.45
XOM 220121P00055000 P Jan 21, 2022 55.0 4.25 6.00
XOM 220121P00060000 P Jan 21, 2022 60.0 4.90 6.90
XOM 220121P00062500 P Jan 21, 2022 62.5 5.30 10.00
XOM 220121P00065000 P Jan 21, 2022 65.0 7.45 11.50
XOM 220121P00067500 P Jan 21, 2022 67.5 7.90 12.10
XOM 220121P00070000 P Jan 21, 2022 70.0 9.30 14.00
XOM 220121P00072500 P Jan 21, 2022 72.5 10.50 14.90
XOM 220121P00075000 P Jan 21, 2022 75.0 12.45 16.90
XOM 220121P00077500 P Jan 21, 2022 77.5 14.15 18.60
XOM 220121P00080000 P Jan 21, 2022 80.0 15.85 20.30
XOM 220121P00082500 P Jan 21, 2022 82.5 18.10 22.45
XOM 220121P00085000 P Jan 21, 2022 85.0 20.00 24.30
XOM 220121P00090000 P Jan 21, 2022 90.0 24.50 28.80
XOM 220121P00095000 P Jan 21, 2022 95.0 28.90 33.50
XOM 220121P00100000 P Jan 21, 2022 100.0 33.50 38.30
OPRA data is delayed 15 minutes.