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 (2015-09-04)Premium Content

Exxon Mobil Corp (XOM)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 150904C00050000 C 09/04/15 50.0 23.65 26.50
XOM 150904C00053000 C 09/04/15 53.0 20.65 23.60
XOM 150904C00054000 C 09/04/15 54.0 19.65 22.95
XOM 150904C00055000 C 09/04/15 55.0 18.65 21.85
XOM 150904C00056000 C 09/04/15 56.0 17.65 21.00
XOM 150904C00057000 C 09/04/15 57.0 16.65 19.10
XOM 150904C00058000 C 09/04/15 58.0 15.65 18.95
XOM 150904C00059000 C 09/04/15 59.0 14.65 17.30
XOM 150904C00060000 C 09/04/15 60.0 13.65 16.65
XOM 150904C00060500 C 09/04/15 60.5 13.15 16.20
XOM 150904C00061000 C 09/04/15 61.0 12.65 15.70
XOM 150904C00061500 C 09/04/15 61.5 12.15 14.40
XOM 150904C00062000 C 09/04/15 62.0 11.65 14.70
XOM 150904C00062500 C 09/04/15 62.5 11.15 13.30
XOM 150904C00063000 C 09/04/15 63.0 10.70 12.80
XOM 150904C00063500 C 09/04/15 63.5 10.20 13.05
XOM 150904C00064000 C 09/04/15 64.0 9.70 11.65
XOM 150904C00064500 C 09/04/15 64.5 9.20 11.15
XOM 150904C00065000 C 09/04/15 65.0 8.70 10.65
XOM 150904C00065500 C 09/04/15 65.5 8.20 10.15
XOM 150904C00066000 C 09/04/15 66.0 7.70 9.65
XOM 150904C00066500 C 09/04/15 66.5 7.20 9.15
XOM 150904C00067000 C 09/04/15 67.0 6.90 8.65
XOM 150904C00067500 C 09/04/15 67.5 6.20 8.15
XOM 150904C00068000 C 09/04/15 68.0 5.70 7.65
XOM 150904C00068500 C 09/04/15 68.5 5.20 7.20
XOM 150904C00069000 C 09/04/15 69.0 4.75 6.65
XOM 150904C00069500 C 09/04/15 69.5 4.30 6.20
XOM 150904C00070000 C 09/04/15 70.0 5.05 5.70
XOM 150904C00070500 C 09/04/15 70.5 3.65 5.20
XOM 150904C00071000 C 09/04/15 71.0 3.45 4.75
XOM 150904C00071500 C 09/04/15 71.5 3.65 4.30
XOM 150904C00072000 C 09/04/15 72.0 3.35 3.80
XOM 150904C00072500 C 09/04/15 72.5 3.00 3.35
XOM 150904C00073000 C 09/04/15 73.0 2.63 2.92
XOM 150904C00073500 C 09/04/15 73.5 2.23 2.46
XOM 150904C00074000 C 09/04/15 74.0 1.82 1.94
XOM 150904C00074500 C 09/04/15 74.5 1.48 1.57
XOM 150904C00075000 C 09/04/15 75.0 1.16 1.25
XOM 150904C00075500 C 09/04/15 75.5 0.89 0.96
XOM 150904C00076000 C 09/04/15 76.0 0.65 0.71
XOM 150904C00076500 C 09/04/15 76.5 0.46 0.51
XOM 150904C00077000 C 09/04/15 77.0 0.31 0.35
XOM 150904C00077500 C 09/04/15 77.5 0.20 0.24
XOM 150904C00078000 C 09/04/15 78.0 0.12 0.16
XOM 150904C00078500 C 09/04/15 78.5 0.07 0.10
XOM 150904C00079000 C 09/04/15 79.0 0.04 0.07
XOM 150904C00079500 C 09/04/15 79.5 0.01 0.04
XOM 150904C00080000 C 09/04/15 80.0 0.00 0.04
XOM 150904C00080500 C 09/04/15 80.5 0.00 0.04
XOM 150904C00081000 C 09/04/15 81.0 0.00 0.25
XOM 150904C00081500 C 09/04/15 81.5 0.00 0.25
XOM 150904C00082000 C 09/04/15 82.0 0.00 0.25
XOM 150904C00082500 C 09/04/15 82.5 0.00 0.06
XOM 150904C00083000 C 09/04/15 83.0 0.00 0.25
XOM 150904C00083500 C 09/04/15 83.5 0.00 0.25
XOM 150904C00084000 C 09/04/15 84.0 0.00 0.25
XOM 150904C00084500 C 09/04/15 84.5 0.00 0.26
XOM 150904C00085000 C 09/04/15 85.0 0.00 0.02
XOM 150904C00085500 C 09/04/15 85.5 0.00 0.26
XOM 150904C00086000 C 09/04/15 86.0 0.00 0.26
XOM 150904C00086500 C 09/04/15 86.5 0.00 0.25
XOM 150904C00087000 C 09/04/15 87.0 0.00 0.25
XOM 150904C00087500 C 09/04/15 87.5 0.00 0.26
XOM 150904C00088000 C 09/04/15 88.0 0.00 0.25
XOM 150904C00088500 C 09/04/15 88.5 0.00 0.25
XOM 150904C00089000 C 09/04/15 89.0 0.00 0.25
XOM 150904C00089500 C 09/04/15 89.5 0.00 0.25
XOM 150904C00090000 C 09/04/15 90.0 0.00 0.16
XOM 150904C00091000 C 09/04/15 91.0 0.00 0.25
XOM 150904C00095000 C 09/04/15 95.0 0.00 0.26
XOM 150904P00050000 P 09/04/15 50.0 0.00 0.02
XOM 150904P00053000 P 09/04/15 53.0 0.00 0.02
XOM 150904P00054000 P 09/04/15 54.0 0.00 0.25
XOM 150904P00055000 P 09/04/15 55.0 0.00 0.02
XOM 150904P00056000 P 09/04/15 56.0 0.00 0.13
XOM 150904P00057000 P 09/04/15 57.0 0.00 0.03
XOM 150904P00058000 P 09/04/15 58.0 0.00 0.02
XOM 150904P00059000 P 09/04/15 59.0 0.00 0.03
XOM 150904P00060000 P 09/04/15 60.0 0.00 0.02
XOM 150904P00060500 P 09/04/15 60.5 0.00 0.03
XOM 150904P00061000 P 09/04/15 61.0 0.00 0.03
XOM 150904P00061500 P 09/04/15 61.5 0.00 0.02
XOM 150904P00062000 P 09/04/15 62.0 0.00 0.02
XOM 150904P00062500 P 09/04/15 62.5 0.00 0.03
XOM 150904P00063000 P 09/04/15 63.0 0.00 0.03
XOM 150904P00063500 P 09/04/15 63.5 0.00 0.03
XOM 150904P00064000 P 09/04/15 64.0 0.00 0.02
XOM 150904P00064500 P 09/04/15 64.5 0.01 0.03
XOM 150904P00065000 P 09/04/15 65.0 0.01 0.02
XOM 150904P00065500 P 09/04/15 65.5 0.01 0.03
XOM 150904P00066000 P 09/04/15 66.0 0.02 0.04
XOM 150904P00066500 P 09/04/15 66.5 0.02 0.04
XOM 150904P00067000 P 09/04/15 67.0 0.03 0.05
XOM 150904P00067500 P 09/04/15 67.5 0.03 0.06
XOM 150904P00068000 P 09/04/15 68.0 0.04 0.07
XOM 150904P00068500 P 09/04/15 68.5 0.05 0.08
XOM 150904P00069000 P 09/04/15 69.0 0.06 0.09
XOM 150904P00069500 P 09/04/15 69.5 0.08 0.11
XOM 150904P00070000 P 09/04/15 70.0 0.10 0.13
XOM 150904P00070500 P 09/04/15 70.5 0.12 0.15
XOM 150904P00071000 P 09/04/15 71.0 0.15 0.19
XOM 150904P00071500 P 09/04/15 71.5 0.19 0.23
XOM 150904P00072000 P 09/04/15 72.0 0.24 0.28
XOM 150904P00072500 P 09/04/15 72.5 0.30 0.34
XOM 150904P00073000 P 09/04/15 73.0 0.38 0.42
XOM 150904P00073500 P 09/04/15 73.5 0.47 0.52
XOM 150904P00074000 P 09/04/15 74.0 0.57 0.64
XOM 150904P00074500 P 09/04/15 74.5 0.73 0.79
XOM 150904P00075000 P 09/04/15 75.0 0.89 0.96
XOM 150904P00075500 P 09/04/15 75.5 1.10 1.20
XOM 150904P00076000 P 09/04/15 76.0 1.36 1.45
XOM 150904P00076500 P 09/04/15 76.5 1.54 1.75
XOM 150904P00077000 P 09/04/15 77.0 1.90 2.09
XOM 150904P00077500 P 09/04/15 77.5 2.19 2.50
XOM 150904P00078000 P 09/04/15 78.0 2.50 2.94
XOM 150904P00078500 P 09/04/15 78.5 3.00 3.50
XOM 150904P00079000 P 09/04/15 79.0 3.50 4.00
XOM 150904P00079500 P 09/04/15 79.5 3.90 4.50
XOM 150904P00080000 P 09/04/15 80.0 4.45 5.45
XOM 150904P00080500 P 09/04/15 80.5 4.95 5.90
XOM 150904P00081000 P 09/04/15 81.0 5.40 6.70
XOM 150904P00081500 P 09/04/15 81.5 5.85 6.90
XOM 150904P00082000 P 09/04/15 82.0 6.40 8.30
XOM 150904P00082500 P 09/04/15 82.5 6.90 7.55
XOM 150904P00083000 P 09/04/15 83.0 7.40 9.35
XOM 150904P00083500 P 09/04/15 83.5 7.90 9.85
XOM 150904P00084000 P 09/04/15 84.0 7.50 9.05
XOM 150904P00084500 P 09/04/15 84.5 8.30 9.55
XOM 150904P00085000 P 09/04/15 85.0 7.95 11.10
XOM 150904P00085500 P 09/04/15 85.5 8.55 10.60
XOM 150904P00086000 P 09/04/15 86.0 10.20 11.00
XOM 150904P00086500 P 09/04/15 86.5 9.60 12.70
XOM 150904P00087000 P 09/04/15 87.0 10.10 13.20
XOM 150904P00087500 P 09/04/15 87.5 10.45 13.65
XOM 150904P00088000 P 09/04/15 88.0 11.05 13.10
XOM 150904P00088500 P 09/04/15 88.5 11.50 13.80
XOM 150904P00089000 P 09/04/15 89.0 12.00 15.00
XOM 150904P00089500 P 09/04/15 89.5 12.75 15.85
XOM 150904P00090000 P 09/04/15 90.0 13.20 16.35
XOM 150904P00091000 P 09/04/15 91.0 14.00 17.30
XOM 150904P00095000 P 09/04/15 95.0 18.95 21.35
XOM 150911C00055000 C 09/11/15 55.0 18.70 20.65
XOM 150911C00056000 C 09/11/15 56.0 17.70 20.65
XOM 150911C00057000 C 09/11/15 57.0 16.70 19.75
XOM 150911C00058000 C 09/11/15 58.0 15.70 18.75
XOM 150911C00059000 C 09/11/15 59.0 14.70 17.75
XOM 150911C00060000 C 09/11/15 60.0 13.75 15.75
XOM 150911C00061000 C 09/11/15 61.0 12.75 15.75
XOM 150911C00062000 C 09/11/15 62.0 11.75 14.80
XOM 150911C00063000 C 09/11/15 63.0 10.80 13.80
XOM 150911C00063500 C 09/11/15 63.5 10.30 12.25
XOM 150911C00064000 C 09/11/15 64.0 9.80 12.80
XOM 150911C00064500 C 09/11/15 64.5 9.30 12.35
XOM 150911C00065000 C 09/11/15 65.0 8.80 10.80
XOM 150911C00065500 C 09/11/15 65.5 8.35 10.30
XOM 150911C00066000 C 09/11/15 66.0 7.85 9.85
XOM 150911C00066500 C 09/11/15 66.5 7.35 9.35
XOM 150911C00067000 C 09/11/15 67.0 6.90 8.85
XOM 150911C00067500 C 09/11/15 67.5 6.45 8.40
XOM 150911C00068000 C 09/11/15 68.0 7.35 7.90
XOM 150911C00068500 C 09/11/15 68.5 5.50 7.40
XOM 150911C00069000 C 09/11/15 69.0 6.05 6.90
XOM 150911C00069500 C 09/11/15 69.5 5.55 6.45
XOM 150911C00070000 C 09/11/15 70.0 5.55 6.00
XOM 150911C00070500 C 09/11/15 70.5 5.10 5.35
XOM 150911C00071000 C 09/11/15 71.0 4.65 4.90
XOM 150911C00071500 C 09/11/15 71.5 4.15 4.45
XOM 150911C00072000 C 09/11/15 72.0 3.85 4.05
XOM 150911C00072500 C 09/11/15 72.5 3.35 3.65
XOM 150911C00073000 C 09/11/15 73.0 3.05 3.35
XOM 150911C00073500 C 09/11/15 73.5 2.68 2.84
XOM 150911C00074000 C 09/11/15 74.0 2.32 2.49
XOM 150911C00074500 C 09/11/15 74.5 2.00 2.14
XOM 150911C00075000 C 09/11/15 75.0 1.68 1.77
XOM 150911C00075500 C 09/11/15 75.5 1.39 1.48
XOM 150911C00076000 C 09/11/15 76.0 1.15 1.21
XOM 150911C00076500 C 09/11/15 76.5 0.93 0.98
XOM 150911C00077000 C 09/11/15 77.0 0.73 0.81
XOM 150911C00077500 C 09/11/15 77.5 0.57 0.65
XOM 150911C00078000 C 09/11/15 78.0 0.43 0.49
XOM 150911C00078500 C 09/11/15 78.5 0.32 0.38
XOM 150911C00079000 C 09/11/15 79.0 0.23 0.27
XOM 150911C00079500 C 09/11/15 79.5 0.17 0.20
XOM 150911C00080000 C 09/11/15 80.0 0.12 0.15
XOM 150911C00080500 C 09/11/15 80.5 0.08 0.11
XOM 150911C00081000 C 09/11/15 81.0 0.05 0.08
XOM 150911C00081500 C 09/11/15 81.5 0.03 0.06
XOM 150911C00082000 C 09/11/15 82.0 0.02 0.05
XOM 150911C00082500 C 09/11/15 82.5 0.00 0.17
XOM 150911C00083000 C 09/11/15 83.0 0.00 0.25
XOM 150911C00083500 C 09/11/15 83.5 0.00 0.25
XOM 150911C00084000 C 09/11/15 84.0 0.00 0.25
XOM 150911C00084500 C 09/11/15 84.5 0.00 0.25
XOM 150911C00085000 C 09/11/15 85.0 0.00 0.10
XOM 150911C00085500 C 09/11/15 85.5 0.00 0.26
XOM 150911C00086000 C 09/11/15 86.0 0.00 0.26
XOM 150911C00086500 C 09/11/15 86.5 0.00 0.26
XOM 150911C00087000 C 09/11/15 87.0 0.00 0.26
XOM 150911C00087500 C 09/11/15 87.5 0.00 0.26
XOM 150911C00088000 C 09/11/15 88.0 0.00 0.27
XOM 150911C00088500 C 09/11/15 88.5 0.00 0.27
XOM 150911C00089000 C 09/11/15 89.0 0.00 0.27
XOM 150911C00089500 C 09/11/15 89.5 0.00 0.26
XOM 150911C00090000 C 09/11/15 90.0 0.00 0.17
XOM 150911C00091000 C 09/11/15 91.0 0.00 0.27
XOM 150911C00095000 C 09/11/15 95.0 0.00 0.25
XOM 150911P00055000 P 09/11/15 55.0 0.02 0.04
XOM 150911P00056000 P 09/11/15 56.0 0.02 0.05
XOM 150911P00057000 P 09/11/15 57.0 0.03 0.05
XOM 150911P00058000 P 09/11/15 58.0 0.04 0.06
XOM 150911P00059000 P 09/11/15 59.0 0.05 0.07
XOM 150911P00060000 P 09/11/15 60.0 0.06 0.08
XOM 150911P00061000 P 09/11/15 61.0 0.07 0.09
XOM 150911P00062000 P 09/11/15 62.0 0.08 0.11
XOM 150911P00063000 P 09/11/15 63.0 0.10 0.13
XOM 150911P00063500 P 09/11/15 63.5 0.10 0.14
XOM 150911P00064000 P 09/11/15 64.0 0.11 0.15
XOM 150911P00064500 P 09/11/15 64.5 0.12 0.16
XOM 150911P00065000 P 09/11/15 65.0 0.13 0.17
XOM 150911P00065500 P 09/11/15 65.5 0.15 0.19
XOM 150911P00066000 P 09/11/15 66.0 0.16 0.20
XOM 150911P00066500 P 09/11/15 66.5 0.18 0.21
XOM 150911P00067000 P 09/11/15 67.0 0.19 0.23
XOM 150911P00067500 P 09/11/15 67.5 0.21 0.26
XOM 150911P00068000 P 09/11/15 68.0 0.24 0.28
XOM 150911P00068500 P 09/11/15 68.5 0.26 0.30
XOM 150911P00069000 P 09/11/15 69.0 0.29 0.33
XOM 150911P00069500 P 09/11/15 69.5 0.33 0.37
XOM 150911P00070000 P 09/11/15 70.0 0.36 0.41
XOM 150911P00070500 P 09/11/15 70.5 0.41 0.46
XOM 150911P00071000 P 09/11/15 71.0 0.46 0.51
XOM 150911P00071500 P 09/11/15 71.5 0.55 0.58
XOM 150911P00072000 P 09/11/15 72.0 0.63 0.66
XOM 150911P00072500 P 09/11/15 72.5 0.70 0.75
XOM 150911P00073000 P 09/11/15 73.0 0.81 0.86
XOM 150911P00073500 P 09/11/15 73.5 0.93 0.98
XOM 150911P00074000 P 09/11/15 74.0 1.08 1.13
XOM 150911P00074500 P 09/11/15 74.5 1.23 1.29
XOM 150911P00075000 P 09/11/15 75.0 1.42 1.48
XOM 150911P00075500 P 09/11/15 75.5 1.62 1.70
XOM 150911P00076000 P 09/11/15 76.0 1.86 1.95
XOM 150911P00076500 P 09/11/15 76.5 2.10 2.25
XOM 150911P00077000 P 09/11/15 77.0 2.34 2.53
XOM 150911P00077500 P 09/11/15 77.5 2.75 2.99
XOM 150911P00078000 P 09/11/15 78.0 3.00 3.40
XOM 150911P00078500 P 09/11/15 78.5 3.30 3.85
XOM 150911P00079000 P 09/11/15 79.0 3.70 4.40
XOM 150911P00079500 P 09/11/15 79.5 4.10 4.70
XOM 150911P00080000 P 09/11/15 80.0 4.50 5.20
XOM 150911P00080500 P 09/11/15 80.5 4.95 5.75
XOM 150911P00081000 P 09/11/15 81.0 5.40 6.25
XOM 150911P00081500 P 09/11/15 81.5 5.95 6.75
XOM 150911P00082000 P 09/11/15 82.0 6.40 7.20
XOM 150911P00082500 P 09/11/15 82.5 6.80 7.80
XOM 150911P00083000 P 09/11/15 83.0 7.40 8.05
XOM 150911P00083500 P 09/11/15 83.5 7.85 8.80
XOM 150911P00084000 P 09/11/15 84.0 8.30 9.30
XOM 150911P00084500 P 09/11/15 84.5 8.85 9.85
XOM 150911P00085000 P 09/11/15 85.0 7.95 10.30
XOM 150911P00085500 P 09/11/15 85.5 8.55 10.75
XOM 150911P00086000 P 09/11/15 86.0 8.95 11.25
XOM 150911P00086500 P 09/11/15 86.5 9.45 12.85
XOM 150911P00087000 P 09/11/15 87.0 9.95 13.20
XOM 150911P00087500 P 09/11/15 87.5 10.45 13.85
XOM 150911P00088000 P 09/11/15 88.0 10.95 13.10
XOM 150911P00088500 P 09/11/15 88.5 11.45 14.65
XOM 150911P00089000 P 09/11/15 89.0 11.95 15.35
XOM 150911P00089500 P 09/11/15 89.5 12.50 15.85
XOM 150911P00090000 P 09/11/15 90.0 12.95 16.20
XOM 150911P00091000 P 09/11/15 91.0 13.95 17.25
XOM 150911P00095000 P 09/11/15 95.0 19.10 21.35
XOM 150918C00042500 C 09/18/15 42.5 31.15 33.15
XOM 150918C00045000 C 09/18/15 45.0 28.65 31.70
XOM 150918C00047500 C 09/18/15 47.5 26.20 29.15
XOM 150918C00050000 C 09/18/15 50.0 23.70 26.70
XOM 150918C00055000 C 09/18/15 55.0 18.70 21.75
XOM 150918C00060000 C 09/18/15 60.0 13.80 15.75
XOM 150918C00065000 C 09/18/15 65.0 9.00 10.90
XOM 150918C00065500 C 09/18/15 65.5 8.50 10.40
XOM 150918C00066000 C 09/18/15 66.0 8.00 9.95
XOM 150918C00066500 C 09/18/15 66.5 7.55 9.50
XOM 150918C00067000 C 09/18/15 67.0 7.05 9.00
XOM 150918C00067500 C 09/18/15 67.5 6.95 8.50
XOM 150918C00068000 C 09/18/15 68.0 7.15 8.00
XOM 150918C00068500 C 09/18/15 68.5 6.75 7.55
XOM 150918C00069000 C 09/18/15 69.0 6.30 7.05
XOM 150918C00069500 C 09/18/15 69.5 6.30 6.55
XOM 150918C00070000 C 09/18/15 70.0 5.80 6.10
XOM 150918C00070500 C 09/18/15 70.5 5.30 5.65
XOM 150918C00071000 C 09/18/15 71.0 5.00 5.25
XOM 150918C00071500 C 09/18/15 71.5 4.50 4.85
XOM 150918C00072000 C 09/18/15 72.0 4.15 4.45
XOM 150918C00072500 C 09/18/15 72.5 3.80 4.05
XOM 150918C00073000 C 09/18/15 73.0 3.45 3.65
XOM 150918C00073500 C 09/18/15 73.5 3.10 3.30
XOM 150918C00074000 C 09/18/15 74.0 2.75 2.85
XOM 150918C00074500 C 09/18/15 74.5 2.45 2.55
XOM 150918C00075000 C 09/18/15 75.0 2.13 2.21
XOM 150918C00075500 C 09/18/15 75.5 1.86 1.92
XOM 150918C00076000 C 09/18/15 76.0 1.59 1.65
XOM 150918C00076500 C 09/18/15 76.5 1.34 1.41
XOM 150918C00077000 C 09/18/15 77.0 1.12 1.19
XOM 150918C00077500 C 09/18/15 77.5 0.93 0.99
XOM 150918C00078000 C 09/18/15 78.0 0.76 0.83
XOM 150918C00078500 C 09/18/15 78.5 0.61 0.66
XOM 150918C00079000 C 09/18/15 79.0 0.49 0.55
XOM 150918C00079500 C 09/18/15 79.5 0.39 0.44
XOM 150918C00080000 C 09/18/15 80.0 0.30 0.34
XOM 150918C00080500 C 09/18/15 80.5 0.23 0.27
XOM 150918C00081000 C 09/18/15 81.0 0.17 0.21
XOM 150918C00081500 C 09/18/15 81.5 0.14 0.17
XOM 150918C00082000 C 09/18/15 82.0 0.11 0.13
XOM 150918C00082500 C 09/18/15 82.5 0.08 0.11
XOM 150918C00083000 C 09/18/15 83.0 0.06 0.09
XOM 150918C00083500 C 09/18/15 83.5 0.05 0.07
XOM 150918C00084000 C 09/18/15 84.0 0.04 0.07
XOM 150918C00084500 C 09/18/15 84.5 0.00 0.23
XOM 150918C00085000 C 09/18/15 85.0 0.01 0.04
XOM 150918C00085500 C 09/18/15 85.5 0.00 0.23
XOM 150918C00086000 C 09/18/15 86.0 0.00 0.23
XOM 150918C00086500 C 09/18/15 86.5 0.00 0.23
XOM 150918C00087000 C 09/18/15 87.0 0.00 0.23
XOM 150918C00087500 C 09/18/15 87.5 0.00 0.04
XOM 150918C00088000 C 09/18/15 88.0 0.00 0.23
XOM 150918C00088500 C 09/18/15 88.5 0.00 0.23
XOM 150918C00089000 C 09/18/15 89.0 0.00 0.23
XOM 150918C00089500 C 09/18/15 89.5 0.00 0.23
XOM 150918C00090000 C 09/18/15 90.0 0.00 0.02
XOM 150918C00090500 C 09/18/15 90.5 0.00 0.23
XOM 150918C00091000 C 09/18/15 91.0 0.00 0.23
XOM 150918C00091500 C 09/18/15 91.5 0.00 0.23
XOM 150918C00092000 C 09/18/15 92.0 0.00 0.23
XOM 150918C00092500 C 09/18/15 92.5 0.00 0.23
XOM 150918C00093000 C 09/18/15 93.0 0.00 0.24
XOM 150918C00093500 C 09/18/15 93.5 0.00 0.25
XOM 150918C00094000 C 09/18/15 94.0 0.00 0.25
XOM 150918C00094500 C 09/18/15 94.5 0.00 0.25
XOM 150918C00095000 C 09/18/15 95.0 0.00 0.25
XOM 150918C00096000 C 09/18/15 96.0 0.00 0.25
XOM 150918C00097000 C 09/18/15 97.0 0.00 0.25
XOM 150918C00097500 C 09/18/15 97.5 0.00 0.25
XOM 150918C00098000 C 09/18/15 98.0 0.00 0.24
XOM 150918C00099000 C 09/18/15 99.0 0.00 0.24
XOM 150918C00100000 C 09/18/15 100.0 0.00 0.23
XOM 150918C00101000 C 09/18/15 101.0 0.00 0.23
XOM 150918C00105000 C 09/18/15 105.0 0.00 0.23
XOM 150918C00110000 C 09/18/15 110.0 0.00 0.23
XOM 150918C00115000 C 09/18/15 115.0 0.00 0.22
XOM 150918C00120000 C 09/18/15 120.0 0.00 0.22
XOM 150918P00042500 P 09/18/15 42.5 0.00 0.03
XOM 150918P00045000 P 09/18/15 45.0 0.00 0.03
XOM 150918P00047500 P 09/18/15 47.5 0.00 0.03
XOM 150918P00050000 P 09/18/15 50.0 0.01 0.03
XOM 150918P00055000 P 09/18/15 55.0 0.04 0.06
XOM 150918P00060000 P 09/18/15 60.0 0.12 0.13
XOM 150918P00065000 P 09/18/15 65.0 0.24 0.27
XOM 150918P00065500 P 09/18/15 65.5 0.27 0.30
XOM 150918P00066000 P 09/18/15 66.0 0.29 0.32
XOM 150918P00066500 P 09/18/15 66.5 0.32 0.35
XOM 150918P00067000 P 09/18/15 67.0 0.35 0.38
XOM 150918P00067500 P 09/18/15 67.5 0.39 0.42
XOM 150918P00068000 P 09/18/15 68.0 0.43 0.46
XOM 150918P00068500 P 09/18/15 68.5 0.47 0.51
XOM 150918P00069000 P 09/18/15 69.0 0.52 0.56
XOM 150918P00069500 P 09/18/15 69.5 0.57 0.61
XOM 150918P00070000 P 09/18/15 70.0 0.63 0.68
XOM 150918P00070500 P 09/18/15 70.5 0.71 0.75
XOM 150918P00071000 P 09/18/15 71.0 0.79 0.83
XOM 150918P00071500 P 09/18/15 71.5 0.88 0.92
XOM 150918P00072000 P 09/18/15 72.0 0.98 1.02
XOM 150918P00072500 P 09/18/15 72.5 1.09 1.13
XOM 150918P00073000 P 09/18/15 73.0 1.21 1.26
XOM 150918P00073500 P 09/18/15 73.5 1.35 1.40
XOM 150918P00074000 P 09/18/15 74.0 1.47 1.56
XOM 150918P00074500 P 09/18/15 74.5 1.67 1.73
XOM 150918P00075000 P 09/18/15 75.0 1.86 1.92
XOM 150918P00075500 P 09/18/15 75.5 2.07 2.13
XOM 150918P00076000 P 09/18/15 76.0 2.30 2.37
XOM 150918P00076500 P 09/18/15 76.5 2.56 2.63
XOM 150918P00077000 P 09/18/15 77.0 2.69 2.92
XOM 150918P00077500 P 09/18/15 77.5 3.00 3.25
XOM 150918P00078000 P 09/18/15 78.0 3.30 3.60
XOM 150918P00078500 P 09/18/15 78.5 3.75 3.95
XOM 150918P00079000 P 09/18/15 79.0 4.00 4.35
XOM 150918P00079500 P 09/18/15 79.5 4.35 4.85
XOM 150918P00080000 P 09/18/15 80.0 4.75 5.25
XOM 150918P00080500 P 09/18/15 80.5 5.20 5.70
XOM 150918P00081000 P 09/18/15 81.0 5.65 6.15
XOM 150918P00081500 P 09/18/15 81.5 6.05 6.65
XOM 150918P00082000 P 09/18/15 82.0 6.50 7.15
XOM 150918P00082500 P 09/18/15 82.5 6.95 7.55
XOM 150918P00083000 P 09/18/15 83.0 7.45 8.15
XOM 150918P00083500 P 09/18/15 83.5 7.90 8.95
XOM 150918P00084000 P 09/18/15 84.0 8.40 9.20
XOM 150918P00084500 P 09/18/15 84.5 8.90 9.60
XOM 150918P00085000 P 09/18/15 85.0 9.40 10.20
XOM 150918P00085500 P 09/18/15 85.5 8.90 10.55
XOM 150918P00086000 P 09/18/15 86.0 9.85 11.25
XOM 150918P00086500 P 09/18/15 86.5 9.85 12.80
XOM 150918P00087000 P 09/18/15 87.0 10.00 13.00
XOM 150918P00087500 P 09/18/15 87.5 11.80 13.80
XOM 150918P00088000 P 09/18/15 88.0 11.25 13.10
XOM 150918P00088500 P 09/18/15 88.5 11.65 13.60
XOM 150918P00089000 P 09/18/15 89.0 12.15 15.35
XOM 150918P00089500 P 09/18/15 89.5 12.65 15.85
XOM 150918P00090000 P 09/18/15 90.0 14.30 16.15
XOM 150918P00090500 P 09/18/15 90.5 13.45 16.85
XOM 150918P00091000 P 09/18/15 91.0 14.00 17.35
XOM 150918P00091500 P 09/18/15 91.5 14.75 17.85
XOM 150918P00092000 P 09/18/15 92.0 15.00 18.35
XOM 150918P00092500 P 09/18/15 92.5 16.55 18.85
XOM 150918P00093000 P 09/18/15 93.0 16.15 19.35
XOM 150918P00093500 P 09/18/15 93.5 16.45 19.85
XOM 150918P00094000 P 09/18/15 94.0 17.20 20.30
XOM 150918P00094500 P 09/18/15 94.5 17.65 20.85
XOM 150918P00095000 P 09/18/15 95.0 18.15 21.35
XOM 150918P00096000 P 09/18/15 96.0 19.15 22.35
XOM 150918P00097000 P 09/18/15 97.0 20.15 23.35
XOM 150918P00097500 P 09/18/15 97.5 20.50 23.85
XOM 150918P00098000 P 09/18/15 98.0 21.15 24.35
XOM 150918P00099000 P 09/18/15 99.0 22.15 25.35
XOM 150918P00100000 P 09/18/15 100.0 22.95 26.35
XOM 150918P00101000 P 09/18/15 101.0 24.00 27.35
XOM 150918P00105000 P 09/18/15 105.0 28.15 31.35
XOM 150918P00110000 P 09/18/15 110.0 33.15 36.35
XOM 150918P00115000 P 09/18/15 115.0 38.15 41.35
XOM 150918P00120000 P 09/18/15 120.0 42.95 46.35
XOM 150925C00045000 C 09/25/15 45.0 28.70 30.85
XOM 150925C00050000 C 09/25/15 50.0 23.70 26.30
XOM 150925C00055000 C 09/25/15 55.0 18.75 21.75
XOM 150925C00060000 C 09/25/15 60.0 13.85 16.25
XOM 150925C00063000 C 09/25/15 63.0 10.95 13.85
XOM 150925C00063500 C 09/25/15 63.5 10.50 13.50
XOM 150925C00064000 C 09/25/15 64.0 10.00 12.70
XOM 150925C00064500 C 09/25/15 64.5 9.55 12.55
XOM 150925C00065000 C 09/25/15 65.0 9.10 11.05
XOM 150925C00065500 C 09/25/15 65.5 8.60 11.60
XOM 150925C00066000 C 09/25/15 66.0 8.15 10.10
XOM 150925C00066500 C 09/25/15 66.5 7.65 9.65
XOM 150925C00067000 C 09/25/15 67.0 7.40 9.15
XOM 150925C00067500 C 09/25/15 67.5 6.85 8.65
XOM 150925C00068000 C 09/25/15 68.0 7.50 8.20
XOM 150925C00068500 C 09/25/15 68.5 7.25 7.80
XOM 150925C00069000 C 09/25/15 69.0 6.85 7.30
XOM 150925C00069500 C 09/25/15 69.5 6.35 6.70
XOM 150925C00070000 C 09/25/15 70.0 6.05 6.25
XOM 150925C00070500 C 09/25/15 70.5 5.65 5.80
XOM 150925C00071000 C 09/25/15 71.0 5.20 5.60
XOM 150925C00071500 C 09/25/15 71.5 4.80 5.15
XOM 150925C00072000 C 09/25/15 72.0 4.25 4.75
XOM 150925C00072500 C 09/25/15 72.5 4.05 4.20
XOM 150925C00073000 C 09/25/15 73.0 3.65 4.00
XOM 150925C00073500 C 09/25/15 73.5 3.30 3.60
XOM 150925C00074000 C 09/25/15 74.0 2.99 3.25
XOM 150925C00074500 C 09/25/15 74.5 2.66 2.86
XOM 150925C00075000 C 09/25/15 75.0 2.37 2.59
XOM 150925C00075500 C 09/25/15 75.5 2.09 2.23
XOM 150925C00076000 C 09/25/15 76.0 1.82 1.97
XOM 150925C00076500 C 09/25/15 76.5 1.58 1.71
XOM 150925C00077000 C 09/25/15 77.0 1.35 1.53
XOM 150925C00077500 C 09/25/15 77.5 1.15 1.30
XOM 150925C00078000 C 09/25/15 78.0 0.96 1.07
XOM 150925C00078500 C 09/25/15 78.5 0.80 0.93
XOM 150925C00079000 C 09/25/15 79.0 0.66 0.78
XOM 150925C00079500 C 09/25/15 79.5 0.53 0.64
XOM 150925C00080000 C 09/25/15 80.0 0.42 0.52
XOM 150925C00080500 C 09/25/15 80.5 0.30 0.44
XOM 150925C00081000 C 09/25/15 81.0 0.27 0.36
XOM 150925C00081500 C 09/25/15 81.5 0.10 0.32
XOM 150925C00082000 C 09/25/15 82.0 0.09 0.23
XOM 150925C00082500 C 09/25/15 82.5 0.03 0.27
XOM 150925C00083000 C 09/25/15 83.0 0.00 0.26
XOM 150925C00083500 C 09/25/15 83.5 0.00 0.26
XOM 150925C00084000 C 09/25/15 84.0 0.00 0.26
XOM 150925C00084500 C 09/25/15 84.5 0.00 0.25
XOM 150925C00085000 C 09/25/15 85.0 0.04 0.13
XOM 150925C00086000 C 09/25/15 86.0 0.00 0.08
XOM 150925C00090000 C 09/25/15 90.0 0.00 0.16
XOM 150925P00045000 P 09/25/15 45.0 0.00 0.18
XOM 150925P00050000 P 09/25/15 50.0 0.00 0.25
XOM 150925P00055000 P 09/25/15 55.0 0.05 0.27
XOM 150925P00060000 P 09/25/15 60.0 0.15 0.40
XOM 150925P00063000 P 09/25/15 63.0 0.21 0.44
XOM 150925P00063500 P 09/25/15 63.5 0.28 0.49
XOM 150925P00064000 P 09/25/15 64.0 0.30 0.47
XOM 150925P00064500 P 09/25/15 64.5 0.32 0.52
XOM 150925P00065000 P 09/25/15 65.0 0.34 0.47
XOM 150925P00065500 P 09/25/15 65.5 0.36 0.55
XOM 150925P00066000 P 09/25/15 66.0 0.39 0.54
XOM 150925P00066500 P 09/25/15 66.5 0.43 0.58
XOM 150925P00067000 P 09/25/15 67.0 0.43 0.85
XOM 150925P00067500 P 09/25/15 67.5 0.49 0.68
XOM 150925P00068000 P 09/25/15 68.0 0.55 0.65
XOM 150925P00068500 P 09/25/15 68.5 0.58 0.71
XOM 150925P00069000 P 09/25/15 69.0 0.63 0.73
XOM 150925P00069500 P 09/25/15 69.5 0.69 0.79
XOM 150925P00070000 P 09/25/15 70.0 0.75 0.87
XOM 150925P00070500 P 09/25/15 70.5 0.85 0.94
XOM 150925P00071000 P 09/25/15 71.0 0.92 1.04
XOM 150925P00071500 P 09/25/15 71.5 1.01 1.16
XOM 150925P00072000 P 09/25/15 72.0 1.11 1.23
XOM 150925P00072500 P 09/25/15 72.5 1.22 1.36
XOM 150925P00073000 P 09/25/15 73.0 1.35 1.49
XOM 150925P00073500 P 09/25/15 73.5 1.48 1.63
XOM 150925P00074000 P 09/25/15 74.0 1.64 1.81
XOM 150925P00074500 P 09/25/15 74.5 1.82 1.99
XOM 150925P00075000 P 09/25/15 75.0 1.98 2.19
XOM 150925P00075500 P 09/25/15 75.5 2.19 2.39
XOM 150925P00076000 P 09/25/15 76.0 2.40 2.85
XOM 150925P00076500 P 09/25/15 76.5 2.65 3.05
XOM 150925P00077000 P 09/25/15 77.0 2.92 3.20
XOM 150925P00077500 P 09/25/15 77.5 3.20 3.50
XOM 150925P00078000 P 09/25/15 78.0 3.55 3.80
XOM 150925P00078500 P 09/25/15 78.5 3.85 4.15
XOM 150925P00079000 P 09/25/15 79.0 4.20 4.55
XOM 150925P00079500 P 09/25/15 79.5 4.60 5.00
XOM 150925P00080000 P 09/25/15 80.0 5.00 5.30
XOM 150925P00080500 P 09/25/15 80.5 5.25 5.80
XOM 150925P00081000 P 09/25/15 81.0 5.65 6.30
XOM 150925P00081500 P 09/25/15 81.5 6.10 6.80
XOM 150925P00082000 P 09/25/15 82.0 6.50 8.30
XOM 150925P00082500 P 09/25/15 82.5 6.95 7.60
XOM 150925P00083000 P 09/25/15 83.0 7.40 8.55
XOM 150925P00083500 P 09/25/15 83.5 7.90 9.05
XOM 150925P00084000 P 09/25/15 84.0 8.35 10.35
XOM 150925P00084500 P 09/25/15 84.5 8.85 10.85
XOM 150925P00085000 P 09/25/15 85.0 9.35 11.35
XOM 150925P00086000 P 09/25/15 86.0 9.35 12.30
XOM 150925P00090000 P 09/25/15 90.0 14.20 15.05
XOM 151002C00045000 C 10/02/15 45.0 28.70 31.00
XOM 151002C00050000 C 10/02/15 50.0 23.75 26.55
XOM 151002C00055000 C 10/02/15 55.0 18.80 21.80
XOM 151002C00060000 C 10/02/15 60.0 13.90 16.50
XOM 151002C00063000 C 10/02/15 63.0 11.05 13.40
XOM 151002C00063500 C 10/02/15 63.5 10.60 13.45
XOM 151002C00064000 C 10/02/15 64.0 10.10 13.15
XOM 151002C00064500 C 10/02/15 64.5 9.60 12.65
XOM 151002C00065000 C 10/02/15 65.0 9.20 11.10
XOM 151002C00065500 C 10/02/15 65.5 8.70 11.50
XOM 151002C00066000 C 10/02/15 66.0 8.30 10.15
XOM 151002C00066500 C 10/02/15 66.5 7.80 9.70
XOM 151002C00067000 C 10/02/15 67.0 7.35 9.25
XOM 151002C00067500 C 10/02/15 67.5 7.00 8.80
XOM 151002C00068000 C 10/02/15 68.0 7.45 8.35
XOM 151002C00068500 C 10/02/15 68.5 7.15 7.90
XOM 151002C00069000 C 10/02/15 69.0 6.60 7.45
XOM 151002C00069500 C 10/02/15 69.5 6.20 7.05
XOM 151002C00070000 C 10/02/15 70.0 6.20 6.60
XOM 151002C00070500 C 10/02/15 70.5 5.75 6.10
XOM 151002C00071000 C 10/02/15 71.0 5.20 5.75
XOM 151002C00071500 C 10/02/15 71.5 4.65 5.35
XOM 151002C00072000 C 10/02/15 72.0 4.25 4.95
XOM 151002C00072500 C 10/02/15 72.5 4.05 4.55
XOM 151002C00073000 C 10/02/15 73.0 3.60 4.20
XOM 151002C00073500 C 10/02/15 73.5 3.15 3.80
XOM 151002C00074000 C 10/02/15 74.0 2.76 3.45
XOM 151002C00074500 C 10/02/15 74.5 2.64 3.15
XOM 151002C00075000 C 10/02/15 75.0 2.55 2.78
XOM 151002C00075500 C 10/02/15 75.5 2.27 2.41
XOM 151002C00076000 C 10/02/15 76.0 1.81 2.22
XOM 151002C00076500 C 10/02/15 76.5 1.55 1.95
XOM 151002C00077000 C 10/02/15 77.0 1.37 1.71
XOM 151002C00077500 C 10/02/15 77.5 1.17 1.47
XOM 151002C00078000 C 10/02/15 78.0 1.00 1.26
XOM 151002C00078500 C 10/02/15 78.5 0.69 1.09
XOM 151002C00079000 C 10/02/15 79.0 0.71 0.93
XOM 151002C00079500 C 10/02/15 79.5 0.57 0.78
XOM 151002C00080000 C 10/02/15 80.0 0.53 0.66
XOM 151002C00080500 C 10/02/15 80.5 0.39 0.55
XOM 151002C00081000 C 10/02/15 81.0 0.30 0.45
XOM 151002C00081500 C 10/02/15 81.5 0.19 0.37
XOM 151002C00082000 C 10/02/15 82.0 0.22 0.31
XOM 151002C00082500 C 10/02/15 82.5 0.07 0.32
XOM 151002C00083000 C 10/02/15 83.0 0.08 0.25
XOM 151002C00083500 C 10/02/15 83.5 0.01 0.26
XOM 151002C00084000 C 10/02/15 84.0 0.00 0.25
XOM 151002C00084500 C 10/02/15 84.5 0.00 0.25
XOM 151002C00085000 C 10/02/15 85.0 0.00 0.25
XOM 151002C00085500 C 10/02/15 85.5 0.00 0.25
XOM 151002C00086000 C 10/02/15 86.0 0.00 0.25
XOM 151002C00090000 C 10/02/15 90.0 0.00 0.25
XOM 151002P00045000 P 10/02/15 45.0 0.00 0.18
XOM 151002P00050000 P 10/02/15 50.0 0.00 0.25
XOM 151002P00055000 P 10/02/15 55.0 0.07 0.32
XOM 151002P00060000 P 10/02/15 60.0 0.21 0.38
XOM 151002P00063000 P 10/02/15 63.0 0.32 0.50
XOM 151002P00063500 P 10/02/15 63.5 0.34 0.58
XOM 151002P00064000 P 10/02/15 64.0 0.37 0.62
XOM 151002P00064500 P 10/02/15 64.5 0.40 0.57
XOM 151002P00065000 P 10/02/15 65.0 0.43 0.54
XOM 151002P00065500 P 10/02/15 65.5 0.46 0.61
XOM 151002P00066000 P 10/02/15 66.0 0.50 0.65
XOM 151002P00066500 P 10/02/15 66.5 0.54 0.70
XOM 151002P00067000 P 10/02/15 67.0 0.58 0.74
XOM 151002P00067500 P 10/02/15 67.5 0.63 0.81
XOM 151002P00068000 P 10/02/15 68.0 0.68 0.88
XOM 151002P00068500 P 10/02/15 68.5 0.72 0.93
XOM 151002P00069000 P 10/02/15 69.0 0.79 1.00
XOM 151002P00069500 P 10/02/15 69.5 0.86 1.08
XOM 151002P00070000 P 10/02/15 70.0 0.93 1.16
XOM 151002P00070500 P 10/02/15 70.5 0.99 1.29
XOM 151002P00071000 P 10/02/15 71.0 1.09 1.35
XOM 151002P00071500 P 10/02/15 71.5 1.19 1.50
XOM 151002P00072000 P 10/02/15 72.0 1.29 1.64
XOM 151002P00072500 P 10/02/15 72.5 1.40 1.78
XOM 151002P00073000 P 10/02/15 73.0 1.53 1.94
XOM 151002P00073500 P 10/02/15 73.5 1.66 1.84
XOM 151002P00074000 P 10/02/15 74.0 1.82 2.32
XOM 151002P00074500 P 10/02/15 74.5 1.99 2.47
XOM 151002P00075000 P 10/02/15 75.0 2.17 2.37
XOM 151002P00075500 P 10/02/15 75.5 2.40 2.58
XOM 151002P00076000 P 10/02/15 76.0 2.63 3.25
XOM 151002P00076500 P 10/02/15 76.5 2.79 3.50
XOM 151002P00077000 P 10/02/15 77.0 3.05 3.75
XOM 151002P00077500 P 10/02/15 77.5 3.30 4.20
XOM 151002P00078000 P 10/02/15 78.0 3.60 4.70
XOM 151002P00078500 P 10/02/15 78.5 3.90 5.20
XOM 151002P00079000 P 10/02/15 79.0 4.25 6.15
XOM 151002P00079500 P 10/02/15 79.5 4.60 6.50
XOM 151002P00080000 P 10/02/15 80.0 4.95 5.50
XOM 151002P00080500 P 10/02/15 80.5 5.35 6.00
XOM 151002P00081000 P 10/02/15 81.0 5.75 7.70
XOM 151002P00081500 P 10/02/15 81.5 6.15 8.10
XOM 151002P00082000 P 10/02/15 82.0 6.60 7.50
XOM 151002P00082500 P 10/02/15 82.5 7.05 7.80
XOM 151002P00083000 P 10/02/15 83.0 7.50 8.50
XOM 151002P00083500 P 10/02/15 83.5 7.95 9.00
XOM 151002P00084000 P 10/02/15 84.0 8.05 10.40
XOM 151002P00084500 P 10/02/15 84.5 8.75 10.05
XOM 151002P00085000 P 10/02/15 85.0 9.25 11.35
XOM 151002P00085500 P 10/02/15 85.5 9.05 11.85
XOM 151002P00086000 P 10/02/15 86.0 9.55 11.05
XOM 151002P00090000 P 10/02/15 90.0 13.80 15.05
XOM 151009C00050000 C 10/09/15 50.0 23.70 25.90
XOM 151009C00055000 C 10/09/15 55.0 18.80 21.85
XOM 151009C00060000 C 10/09/15 60.0 13.95 17.00
XOM 151009C00061000 C 10/09/15 61.0 13.05 16.05
XOM 151009C00062000 C 10/09/15 62.0 12.10 15.10
XOM 151009C00063000 C 10/09/15 63.0 11.15 14.15
XOM 151009C00063500 C 10/09/15 63.5 10.65 13.70
XOM 151009C00064000 C 10/09/15 64.0 10.15 12.75
XOM 151009C00064500 C 10/09/15 64.5 9.75 12.75
XOM 151009C00065000 C 10/09/15 65.0 9.25 11.85
XOM 151009C00065500 C 10/09/15 65.5 8.80 11.80
XOM 151009C00066000 C 10/09/15 66.0 8.30 11.40
XOM 151009C00066500 C 10/09/15 66.5 7.90 9.80
XOM 151009C00067000 C 10/09/15 67.0 7.55 9.35
XOM 151009C00067500 C 10/09/15 67.5 7.05 8.90
XOM 151009C00068000 C 10/09/15 68.0 7.40 8.45
XOM 151009C00068500 C 10/09/15 68.5 6.95 8.00
XOM 151009C00069000 C 10/09/15 69.0 6.60 7.55
XOM 151009C00069500 C 10/09/15 69.5 6.15 7.10
XOM 151009C00070000 C 10/09/15 70.0 6.25 6.75
XOM 151009C00070500 C 10/09/15 70.5 5.70 6.25
XOM 151009C00071000 C 10/09/15 71.0 5.15 5.85
XOM 151009C00071500 C 10/09/15 71.5 5.15 5.50
XOM 151009C00072000 C 10/09/15 72.0 4.00 5.10
XOM 151009C00072500 C 10/09/15 72.5 3.95 4.70
XOM 151009C00073000 C 10/09/15 73.0 2.89 4.35
XOM 151009C00073500 C 10/09/15 73.5 2.86 4.00
XOM 151009C00074000 C 10/09/15 74.0 3.05 3.65
XOM 151009C00074500 C 10/09/15 74.5 2.85 3.35
XOM 151009C00075000 C 10/09/15 75.0 2.78 2.96
XOM 151009C00075500 C 10/09/15 75.5 2.48 2.67
XOM 151009C00076000 C 10/09/15 76.0 2.21 2.34
XOM 151009C00076500 C 10/09/15 76.5 1.75 2.16
XOM 151009C00077000 C 10/09/15 77.0 1.53 1.90
XOM 151009C00077500 C 10/09/15 77.5 1.35 1.68
XOM 151009C00078000 C 10/09/15 78.0 1.16 1.46
XOM 151009C00078500 C 10/09/15 78.5 0.98 1.28
XOM 151009C00079000 C 10/09/15 79.0 0.84 1.09
XOM 151009C00079500 C 10/09/15 79.5 0.70 0.94
XOM 151009C00080000 C 10/09/15 80.0 0.60 0.81
XOM 151009C00080500 C 10/09/15 80.5 0.50 0.67
XOM 151009C00081000 C 10/09/15 81.0 0.26 0.56
XOM 151009C00081500 C 10/09/15 81.5 0.23 0.49
XOM 151009C00082000 C 10/09/15 82.0 0.28 0.40
XOM 151009C00083000 C 10/09/15 83.0 0.15 0.27
XOM 151009C00084000 C 10/09/15 84.0 0.03 0.27
XOM 151009C00085000 C 10/09/15 85.0 0.00 0.25
XOM 151009P00050000 P 10/09/15 50.0 0.00 0.25
XOM 151009P00055000 P 10/09/15 55.0 0.05 0.34
XOM 151009P00060000 P 10/09/15 60.0 0.26 0.51
XOM 151009P00061000 P 10/09/15 61.0 0.30 0.56
XOM 151009P00062000 P 10/09/15 62.0 0.35 0.60
XOM 151009P00063000 P 10/09/15 63.0 0.40 0.53
XOM 151009P00063500 P 10/09/15 63.5 0.43 0.65
XOM 151009P00064000 P 10/09/15 64.0 0.46 0.61
XOM 151009P00064500 P 10/09/15 64.5 0.49 0.60
XOM 151009P00065000 P 10/09/15 65.0 0.52 0.72
XOM 151009P00065500 P 10/09/15 65.5 0.55 0.70
XOM 151009P00066000 P 10/09/15 66.0 0.61 0.75
XOM 151009P00066500 P 10/09/15 66.5 0.65 0.80
XOM 151009P00067000 P 10/09/15 67.0 0.70 0.86
XOM 151009P00067500 P 10/09/15 67.5 0.74 0.93
XOM 151009P00068000 P 10/09/15 68.0 0.79 1.01
XOM 151009P00068500 P 10/09/15 68.5 0.86 1.06
XOM 151009P00069000 P 10/09/15 69.0 0.92 1.14
XOM 151009P00069500 P 10/09/15 69.5 1.00 1.25
XOM 151009P00070000 P 10/09/15 70.0 1.08 1.32
XOM 151009P00070500 P 10/09/15 70.5 1.14 1.43
XOM 151009P00071000 P 10/09/15 71.0 1.23 1.55
XOM 151009P00071500 P 10/09/15 71.5 1.35 1.67
XOM 151009P00072000 P 10/09/15 72.0 1.45 1.81
XOM 151009P00072500 P 10/09/15 72.5 1.61 1.78
XOM 151009P00073000 P 10/09/15 73.0 1.72 2.13
XOM 151009P00073500 P 10/09/15 73.5 1.84 2.25
XOM 151009P00074000 P 10/09/15 74.0 2.02 2.47
XOM 151009P00074500 P 10/09/15 74.5 2.15 2.65
XOM 151009P00075000 P 10/09/15 75.0 2.34 2.64
XOM 151009P00075500 P 10/09/15 75.5 2.54 2.99
XOM 151009P00076000 P 10/09/15 76.0 2.83 3.70
XOM 151009P00076500 P 10/09/15 76.5 3.00 3.75
XOM 151009P00077000 P 10/09/15 77.0 3.25 4.25
XOM 151009P00077500 P 10/09/15 77.5 3.50 4.20
XOM 151009P00078000 P 10/09/15 78.0 3.75 4.70
XOM 151009P00078500 P 10/09/15 78.5 4.05 5.20
XOM 151009P00079000 P 10/09/15 79.0 4.45 5.40
XOM 151009P00079500 P 10/09/15 79.5 4.75 6.70
XOM 151009P00080000 P 10/09/15 80.0 5.15 5.80
XOM 151009P00080500 P 10/09/15 80.5 5.50 6.05
XOM 151009P00081000 P 10/09/15 81.0 5.90 7.80
XOM 151009P00081500 P 10/09/15 81.5 6.25 7.70
XOM 151009P00082000 P 10/09/15 82.0 6.70 7.55
XOM 151009P00083000 P 10/09/15 83.0 7.50 8.50
XOM 151009P00084000 P 10/09/15 84.0 7.45 10.45
XOM 151009P00085000 P 10/09/15 85.0 9.35 10.05
XOM 151016C00045000 C 10/16/15 45.0 28.70 30.95
XOM 151016C00047500 C 10/16/15 47.5 26.25 29.25
XOM 151016C00050000 C 10/16/15 50.0 23.75 25.75
XOM 151016C00055000 C 10/16/15 55.0 18.85 20.85
XOM 151016C00060000 C 10/16/15 60.0 14.05 16.05
XOM 151016C00062500 C 10/16/15 62.5 13.00 13.60
XOM 151016C00065000 C 10/16/15 65.0 10.20 11.25
XOM 151016C00067500 C 10/16/15 67.5 7.85 9.00
XOM 151016C00070000 C 10/16/15 70.0 6.45 6.90
XOM 151016C00072500 C 10/16/15 72.5 4.60 4.80
XOM 151016C00075000 C 10/16/15 75.0 3.00 3.15
XOM 151016C00077500 C 10/16/15 77.5 1.68 1.78
XOM 151016C00080000 C 10/16/15 80.0 0.83 0.93
XOM 151016C00082500 C 10/16/15 82.5 0.34 0.43
XOM 151016C00085000 C 10/16/15 85.0 0.13 0.17
XOM 151016C00087500 C 10/16/15 87.5 0.05 0.08
XOM 151016C00090000 C 10/16/15 90.0 0.01 0.07
XOM 151016C00092500 C 10/16/15 92.5 0.03 0.08
XOM 151016C00095000 C 10/16/15 95.0 0.00 0.05
XOM 151016C00097500 C 10/16/15 97.5 0.00 0.05
XOM 151016C00100000 C 10/16/15 100.0 0.00 0.04
XOM 151016C00105000 C 10/16/15 105.0 0.00 0.04
XOM 151016C00110000 C 10/16/15 110.0 0.00 0.04
XOM 151016C00115000 C 10/16/15 115.0 0.00 0.04
XOM 151016C00120000 C 10/16/15 120.0 0.00 0.04
XOM 151016C00125000 C 10/16/15 125.0 0.00 0.04
XOM 151016P00045000 P 10/16/15 45.0 0.06 0.07
XOM 151016P00047500 P 10/16/15 47.5 0.04 0.18
XOM 151016P00050000 P 10/16/15 50.0 0.04 0.21
XOM 151016P00055000 P 10/16/15 55.0 0.18 0.27
XOM 151016P00060000 P 10/16/15 60.0 0.34 0.40
XOM 151016P00062500 P 10/16/15 62.5 0.46 0.50
XOM 151016P00065000 P 10/16/15 65.0 0.62 0.72
XOM 151016P00067500 P 10/16/15 67.5 0.87 0.95
XOM 151016P00070000 P 10/16/15 70.0 1.22 1.31
XOM 151016P00072500 P 10/16/15 72.5 1.78 1.88
XOM 151016P00075000 P 10/16/15 75.0 2.68 2.74
XOM 151016P00077500 P 10/16/15 77.5 3.80 4.00
XOM 151016P00080000 P 10/16/15 80.0 5.45 5.70
XOM 151016P00082500 P 10/16/15 82.5 7.25 8.00
XOM 151016P00085000 P 10/16/15 85.0 9.50 10.05
XOM 151016P00087500 P 10/16/15 87.5 11.95 12.55
XOM 151016P00090000 P 10/16/15 90.0 14.35 15.05
XOM 151016P00092500 P 10/16/15 92.5 16.70 17.60
XOM 151016P00095000 P 10/16/15 95.0 19.15 21.30
XOM 151016P00097500 P 10/16/15 97.5 21.65 23.85
XOM 151016P00100000 P 10/16/15 100.0 23.00 26.35
XOM 151016P00105000 P 10/16/15 105.0 28.05 31.35
XOM 151016P00110000 P 10/16/15 110.0 33.00 36.35
XOM 151016P00115000 P 10/16/15 115.0 38.00 41.35
XOM 151016P00120000 P 10/16/15 120.0 43.00 46.35
XOM 151016P00125000 P 10/16/15 125.0 48.00 51.35
XOM 151120C00045000 C 11/20/15 45.0 28.75 30.85
XOM 151120C00047500 C 11/20/15 47.5 26.30 28.55
XOM 151120C00050000 C 11/20/15 50.0 23.85 25.90
XOM 151120C00055000 C 11/20/15 55.0 19.05 21.50
XOM 151120C00060000 C 11/20/15 60.0 14.30 16.25
XOM 151120C00062500 C 11/20/15 62.5 11.95 14.05
XOM 151120C00065000 C 11/20/15 65.0 10.50 11.70
XOM 151120C00067500 C 11/20/15 67.5 8.05 9.40
XOM 151120C00070000 C 11/20/15 70.0 6.80 7.30
XOM 151120C00072500 C 11/20/15 72.5 5.15 5.35
XOM 151120C00075000 C 11/20/15 75.0 3.60 3.75
XOM 151120C00077500 C 11/20/15 77.5 2.32 2.40
XOM 151120C00080000 C 11/20/15 80.0 1.37 1.49
XOM 151120C00082500 C 11/20/15 82.5 0.69 0.83
XOM 151120C00085000 C 11/20/15 85.0 0.33 0.44
XOM 151120C00090000 C 11/20/15 90.0 0.00 0.13
XOM 151120C00095000 C 11/20/15 95.0 0.00 0.10
XOM 151120C00100000 C 11/20/15 100.0 0.00 0.04
XOM 151120P00045000 P 11/20/15 45.0 0.07 0.24
XOM 151120P00047500 P 11/20/15 47.5 0.14 0.29
XOM 151120P00050000 P 11/20/15 50.0 0.24 0.33
XOM 151120P00055000 P 11/20/15 55.0 0.42 0.61
XOM 151120P00060000 P 11/20/15 60.0 0.71 0.78
XOM 151120P00062500 P 11/20/15 62.5 0.91 1.05
XOM 151120P00065000 P 11/20/15 65.0 1.14 1.33
XOM 151120P00067500 P 11/20/15 67.5 1.54 1.68
XOM 151120P00070000 P 11/20/15 70.0 2.03 2.17
XOM 151120P00072500 P 11/20/15 72.5 2.76 2.90
XOM 151120P00075000 P 11/20/15 75.0 3.70 3.90
XOM 151120P00077500 P 11/20/15 77.5 4.90 5.20
XOM 151120P00080000 P 11/20/15 80.0 6.55 6.85
XOM 151120P00082500 P 11/20/15 82.5 8.30 9.15
XOM 151120P00085000 P 11/20/15 85.0 10.25 11.70
XOM 151120P00090000 P 11/20/15 90.0 14.20 17.05
XOM 151120P00095000 P 11/20/15 95.0 19.05 21.75
XOM 151120P00100000 P 11/20/15 100.0 24.85 26.75
XOM 160115C00040000 C 01/15/16 40.0 35.00 35.95
XOM 160115C00042500 C 01/15/16 42.5 31.25 34.60
XOM 160115C00045000 C 01/15/16 45.0 28.80 30.95
XOM 160115C00047500 C 01/15/16 47.5 26.35 29.75
XOM 160115C00050000 C 01/15/16 50.0 24.40 26.15
XOM 160115C00055000 C 01/15/16 55.0 19.20 21.30
XOM 160115C00060000 C 01/15/16 60.0 14.55 16.55
XOM 160115C00062500 C 01/15/16 62.5 12.25 14.20
XOM 160115C00065000 C 01/15/16 65.0 10.60 11.95
XOM 160115C00067500 C 01/15/16 67.5 9.50 9.85
XOM 160115C00070000 C 01/15/16 70.0 7.55 7.80
XOM 160115C00072500 C 01/15/16 72.5 5.80 5.95
XOM 160115C00075000 C 01/15/16 75.0 4.25 4.40
XOM 160115C00077500 C 01/15/16 77.5 3.00 3.15
XOM 160115C00080000 C 01/15/16 80.0 2.00 2.07
XOM 160115C00082500 C 01/15/16 82.5 1.18 1.33
XOM 160115C00085000 C 01/15/16 85.0 0.65 0.80
XOM 160115C00087500 C 01/15/16 87.5 0.41 0.48
XOM 160115C00090000 C 01/15/16 90.0 0.25 0.30
XOM 160115C00092500 C 01/15/16 92.5 0.11 0.20
XOM 160115C00095000 C 01/15/16 95.0 0.07 0.12
XOM 160115C00097500 C 01/15/16 97.5 0.05 0.14
XOM 160115C00100000 C 01/15/16 100.0 0.01 0.07
XOM 160115C00105000 C 01/15/16 105.0 0.00 0.04
XOM 160115C00110000 C 01/15/16 110.0 0.01 0.04
XOM 160115C00115000 C 01/15/16 115.0 0.00 0.04
XOM 160115C00120000 C 01/15/16 120.0 0.00 0.03
XOM 160115C00125000 C 01/15/16 125.0 0.00 0.03
XOM 160115C00130000 C 01/15/16 130.0 0.00 0.03
XOM 160115C00135000 C 01/15/16 135.0 0.00 0.03
XOM 160115C00140000 C 01/15/16 140.0 0.00 0.03
XOM 160115C00145000 C 01/15/16 145.0 0.00 0.03
XOM 160115P00040000 P 01/15/16 40.0 0.11 0.28
XOM 160115P00042500 P 01/15/16 42.5 0.17 0.33
XOM 160115P00045000 P 01/15/16 45.0 0.23 0.41
XOM 160115P00047500 P 01/15/16 47.5 0.35 0.52
XOM 160115P00050000 P 01/15/16 50.0 0.48 0.67
XOM 160115P00055000 P 01/15/16 55.0 0.78 0.85
XOM 160115P00060000 P 01/15/16 60.0 1.13 1.26
XOM 160115P00062500 P 01/15/16 62.5 1.44 1.55
XOM 160115P00065000 P 01/15/16 65.0 1.78 1.93
XOM 160115P00067500 P 01/15/16 67.5 2.24 2.34
XOM 160115P00070000 P 01/15/16 70.0 2.82 2.93
XOM 160115P00072500 P 01/15/16 72.5 3.65 3.70
XOM 160115P00075000 P 01/15/16 75.0 4.60 4.70
XOM 160115P00077500 P 01/15/16 77.5 5.65 5.95
XOM 160115P00080000 P 01/15/16 80.0 7.15 7.45
XOM 160115P00082500 P 01/15/16 82.5 8.95 9.25
XOM 160115P00085000 P 01/15/16 85.0 10.80 11.60
XOM 160115P00087500 P 01/15/16 87.5 12.95 14.05
XOM 160115P00090000 P 01/15/16 90.0 15.25 17.20
XOM 160115P00092500 P 01/15/16 92.5 17.45 18.80
XOM 160115P00095000 P 01/15/16 95.0 19.95 21.00
XOM 160115P00097500 P 01/15/16 97.5 22.35 24.50
XOM 160115P00100000 P 01/15/16 100.0 24.30 27.00
XOM 160115P00105000 P 01/15/16 105.0 29.75 32.00
XOM 160115P00110000 P 01/15/16 110.0 34.70 36.10
XOM 160115P00115000 P 01/15/16 115.0 38.55 42.00
XOM 160115P00120000 P 01/15/16 120.0 43.60 46.00
XOM 160115P00125000 P 01/15/16 125.0 48.65 52.05
XOM 160115P00130000 P 01/15/16 130.0 53.60 57.05
XOM 160115P00135000 P 01/15/16 135.0 58.55 62.05
XOM 160115P00140000 P 01/15/16 140.0 63.60 67.05
XOM 160115P00145000 P 01/15/16 145.0 68.50 72.00
XOM 160415C00037500 C 04/15/16 37.5 36.20 38.65
XOM 160415C00040000 C 04/15/16 40.0 33.70 37.10
XOM 160415C00042500 C 04/15/16 42.5 31.25 34.65
XOM 160415C00045000 C 04/15/16 45.0 28.85 31.25
XOM 160415C00047500 C 04/15/16 47.5 26.35 29.75
XOM 160415C00050000 C 04/15/16 50.0 23.95 26.95
XOM 160415C00055000 C 04/15/16 55.0 19.20 21.40
XOM 160415C00060000 C 04/15/16 60.0 14.60 17.00
XOM 160415C00062500 C 04/15/16 62.5 12.45 14.65
XOM 160415C00065000 C 04/15/16 65.0 10.90 12.35
XOM 160415C00067500 C 04/15/16 67.5 9.50 10.25
XOM 160415C00070000 C 04/15/16 70.0 7.85 8.45
XOM 160415C00072500 C 04/15/16 72.5 6.05 6.75
XOM 160415C00075000 C 04/15/16 75.0 5.00 5.15
XOM 160415C00077500 C 04/15/16 77.5 2.94 3.95
XOM 160415C00080000 C 04/15/16 80.0 2.50 2.85
XOM 160415C00085000 C 04/15/16 85.0 1.07 1.39
XOM 160415C00090000 C 04/15/16 90.0 0.34 0.65
XOM 160415C00095000 C 04/15/16 95.0 0.18 0.29
XOM 160415C00100000 C 04/15/16 100.0 0.03 0.25
XOM 160415C00105000 C 04/15/16 105.0 0.00 0.15
XOM 160415C00110000 C 04/15/16 110.0 0.00 0.06
XOM 160415P00037500 P 04/15/16 37.5 0.07 0.45
XOM 160415P00040000 P 04/15/16 40.0 0.15 0.52
XOM 160415P00042500 P 04/15/16 42.5 0.36 0.59
XOM 160415P00045000 P 04/15/16 45.0 0.47 0.72
XOM 160415P00047500 P 04/15/16 47.5 0.47 0.84
XOM 160415P00050000 P 04/15/16 50.0 0.73 0.90
XOM 160415P00055000 P 04/15/16 55.0 1.02 1.38
XOM 160415P00060000 P 04/15/16 60.0 1.64 2.03
XOM 160415P00062500 P 04/15/16 62.5 2.11 2.32
XOM 160415P00065000 P 04/15/16 65.0 2.52 2.78
XOM 160415P00067500 P 04/15/16 67.5 3.15 3.70
XOM 160415P00070000 P 04/15/16 70.0 3.85 4.00
XOM 160415P00072500 P 04/15/16 72.5 4.70 5.00
XOM 160415P00075000 P 04/15/16 75.0 5.80 6.00
XOM 160415P00077500 P 04/15/16 77.5 7.00 7.65
XOM 160415P00080000 P 04/15/16 80.0 8.45 8.85
XOM 160415P00085000 P 04/15/16 85.0 11.80 13.05
XOM 160415P00090000 P 04/15/16 90.0 15.40 18.15
XOM 160415P00095000 P 04/15/16 95.0 19.85 22.85
XOM 160415P00100000 P 04/15/16 100.0 24.35 27.75
XOM 160415P00105000 P 04/15/16 105.0 29.25 32.65
XOM 160415P00110000 P 04/15/16 110.0 34.75 37.60
XOM 170120C00035000 C 01/20/17 35.0 38.00 42.80
XOM 170120C00037500 C 01/20/17 37.5 35.50 40.00
XOM 170120C00040000 C 01/20/17 40.0 33.10 37.00
XOM 170120C00042500 C 01/20/17 42.5 30.70 34.85
XOM 170120C00045000 C 01/20/17 45.0 28.10 32.30
XOM 170120C00047500 C 01/20/17 47.5 25.75 29.60
XOM 170120C00050000 C 01/20/17 50.0 23.35 26.55
XOM 170120C00055000 C 01/20/17 55.0 18.80 22.00
XOM 170120C00060000 C 01/20/17 60.0 16.45 17.50
XOM 170120C00062500 C 01/20/17 62.5 13.20 15.10
XOM 170120C00065000 C 01/20/17 65.0 11.50 13.05
XOM 170120C00067500 C 01/20/17 67.5 9.55 11.30
XOM 170120C00070000 C 01/20/17 70.0 8.25 9.60
XOM 170120C00072500 C 01/20/17 72.5 7.35 8.10
XOM 170120C00075000 C 01/20/17 75.0 6.35 6.85
XOM 170120C00077500 C 01/20/17 77.5 5.00 5.80
XOM 170120C00080000 C 01/20/17 80.0 3.90 4.45
XOM 170120C00082500 C 01/20/17 82.5 2.75 3.55
XOM 170120C00085000 C 01/20/17 85.0 2.31 2.79
XOM 170120C00087500 C 01/20/17 87.5 1.53 2.25
XOM 170120C00090000 C 01/20/17 90.0 1.35 1.79
XOM 170120C00092500 C 01/20/17 92.5 0.83 1.28
XOM 170120C00095000 C 01/20/17 95.0 0.62 1.00
XOM 170120C00097500 C 01/20/17 97.5 0.56 0.65
XOM 170120C00100000 C 01/20/17 100.0 0.35 0.69
XOM 170120C00105000 C 01/20/17 105.0 0.21 0.50
XOM 170120C00110000 C 01/20/17 110.0 0.10 0.48
XOM 170120C00115000 C 01/20/17 115.0 0.10 0.30
XOM 170120C00120000 C 01/20/17 120.0 0.09 0.18
XOM 170120C00125000 C 01/20/17 125.0 0.00 0.11
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.09
XOM 170120C00135000 C 01/20/17 135.0 0.00 0.08
XOM 170120C00140000 C 01/20/17 140.0 0.02 0.08
XOM 170120P00035000 P 01/20/17 35.0 0.33 0.65
XOM 170120P00037500 P 01/20/17 37.5 0.46 0.96
XOM 170120P00040000 P 01/20/17 40.0 0.65 1.10
XOM 170120P00042500 P 01/20/17 42.5 0.79 1.32
XOM 170120P00045000 P 01/20/17 45.0 1.01 1.49
XOM 170120P00047500 P 01/20/17 47.5 1.24 1.98
XOM 170120P00050000 P 01/20/17 50.0 1.66 1.90
XOM 170120P00055000 P 01/20/17 55.0 2.28 2.67
XOM 170120P00060000 P 01/20/17 60.0 3.20 3.55
XOM 170120P00062500 P 01/20/17 62.5 3.90 4.40
XOM 170120P00065000 P 01/20/17 65.0 4.55 4.90
XOM 170120P00067500 P 01/20/17 67.5 5.45 6.30
XOM 170120P00070000 P 01/20/17 70.0 6.30 7.10
XOM 170120P00072500 P 01/20/17 72.5 7.35 7.75
XOM 170120P00075000 P 01/20/17 75.0 8.50 8.85
XOM 170120P00077500 P 01/20/17 77.5 9.85 10.80
XOM 170120P00080000 P 01/20/17 80.0 11.30 12.15
XOM 170120P00082500 P 01/20/17 82.5 12.50 14.55
XOM 170120P00085000 P 01/20/17 85.0 14.50 17.40
XOM 170120P00087500 P 01/20/17 87.5 15.60 17.55
XOM 170120P00090000 P 01/20/17 90.0 17.70 19.85
XOM 170120P00092500 P 01/20/17 92.5 20.30 23.50
XOM 170120P00095000 P 01/20/17 95.0 22.35 23.85
XOM 170120P00097500 P 01/20/17 97.5 24.05 26.50
XOM 170120P00100000 P 01/20/17 100.0 26.40 30.00
XOM 170120P00105000 P 01/20/17 105.0 31.00 35.15
XOM 170120P00110000 P 01/20/17 110.0 35.55 39.40
XOM 170120P00115000 P 01/20/17 115.0 40.00 44.50
XOM 170120P00120000 P 01/20/17 120.0 45.00 49.50
XOM 170120P00125000 P 01/20/17 125.0 50.00 54.50
XOM 170120P00130000 P 01/20/17 130.0 55.00 59.50
XOM 170120P00135000 P 01/20/17 135.0 60.00 64.40
XOM 170120P00140000 P 01/20/17 140.0 64.50 69.00

OPRA data is delayed 15 minutes.