Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Exxon Mobil Corp (XOM)
As of Apr 16 2014 12:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 140419C00045000 C 04/19/14 45.0 52.45 56.50
XOM 140419C00050000 C 04/19/14 50.0 47.45 51.50
XOM 140419C00055000 C 04/19/14 55.0 42.45 46.50
XOM 140419C00060000 C 04/19/14 60.0 37.45 41.30
XOM 140419C00065000 C 04/19/14 65.0 32.50 36.30
XOM 140419C00070000 C 04/19/14 70.0 27.50 31.30
XOM 140419C00075000 C 04/19/14 75.0 22.50 26.30
XOM 140419C00077500 C 04/19/14 77.5 20.00 23.80
XOM 140419C00080000 C 04/19/14 80.0 18.80 20.10
XOM 140419C00082500 C 04/19/14 82.5 15.00 18.80
XOM 140419C00085000 C 04/19/14 85.0 13.80 15.00
XOM 140419C00086000 C 04/19/14 86.0 11.50 15.30
XOM 140419C00087500 C 04/19/14 87.5 11.55 12.05
XOM 140419C00089000 C 04/19/14 89.0 8.80 10.75
XOM 140419C00090000 C 04/19/14 90.0 9.25 9.55
XOM 140419C00091000 C 04/19/14 91.0 8.20 8.60
XOM 140419C00092500 C 04/19/14 92.5 6.80 7.05
XOM 140419C00094000 C 04/19/14 94.0 5.20 5.60
XOM 140419C00095000 C 04/19/14 95.0 4.35 4.55
XOM 140419C00096000 C 04/19/14 96.0 3.20 3.60
XOM 140419C00097500 C 04/19/14 97.5 1.90 1.98
XOM 140419C00099000 C 04/19/14 99.0 0.63 0.65
XOM 140419C00100000 C 04/19/14 100.0 0.15 0.16
XOM 140419C00101000 C 04/19/14 101.0 0.04 0.05
XOM 140419C00102000 C 04/19/14 102.0 0.01 0.05
XOM 140419C00103000 C 04/19/14 103.0 0.00 0.03
XOM 140419C00104000 C 04/19/14 104.0 0.00 0.03
XOM 140419C00105000 C 04/19/14 105.0 0.00 0.03
XOM 140419C00106000 C 04/19/14 106.0 0.00 0.03
XOM 140419C00107000 C 04/19/14 107.0 0.00 0.03
XOM 140419C00108000 C 04/19/14 108.0 0.00 0.02
XOM 140419C00109000 C 04/19/14 109.0 0.00 0.03
XOM 140419C00110000 C 04/19/14 110.0 0.00 0.02
XOM 140419C00111000 C 04/19/14 111.0 0.00 0.02
XOM 140419C00112000 C 04/19/14 112.0 0.00 0.02
XOM 140419C00115000 C 04/19/14 115.0 0.00 0.02
XOM 140419P00045000 P 04/19/14 45.0 0.00 0.03
XOM 140419P00050000 P 04/19/14 50.0 0.00 0.03
XOM 140419P00055000 P 04/19/14 55.0 0.00 0.02
XOM 140419P00060000 P 04/19/14 60.0 0.00 0.02
XOM 140419P00065000 P 04/19/14 65.0 0.00 0.01
XOM 140419P00070000 P 04/19/14 70.0 0.00 0.01
XOM 140419P00075000 P 04/19/14 75.0 0.00 0.01
XOM 140419P00077500 P 04/19/14 77.5 0.00 0.02
XOM 140419P00080000 P 04/19/14 80.0 0.00 0.01
XOM 140419P00082500 P 04/19/14 82.5 0.00 0.02
XOM 140419P00085000 P 04/19/14 85.0 0.00 0.02
XOM 140419P00086000 P 04/19/14 86.0 0.00 0.02
XOM 140419P00087500 P 04/19/14 87.5 0.00 0.01
XOM 140419P00089000 P 04/19/14 89.0 0.00 0.01
XOM 140419P00090000 P 04/19/14 90.0 0.01 0.02
XOM 140419P00091000 P 04/19/14 91.0 0.00 0.03
XOM 140419P00092500 P 04/19/14 92.5 0.01 0.03
XOM 140419P00094000 P 04/19/14 94.0 0.00 0.03
XOM 140419P00095000 P 04/19/14 95.0 0.01 0.02
XOM 140419P00096000 P 04/19/14 96.0 0.02 0.03
XOM 140419P00097500 P 04/19/14 97.5 0.05 0.06
XOM 140419P00099000 P 04/19/14 99.0 0.25 0.26
XOM 140419P00100000 P 04/19/14 100.0 0.77 0.79
XOM 140419P00101000 P 04/19/14 101.0 1.51 1.73
XOM 140419P00102000 P 04/19/14 102.0 2.28 2.79
XOM 140419P00103000 P 04/19/14 103.0 3.25 4.00
XOM 140419P00104000 P 04/19/14 104.0 3.75 5.25
XOM 140419P00105000 P 04/19/14 105.0 5.20 5.90
XOM 140419P00106000 P 04/19/14 106.0 5.65 7.35
XOM 140419P00107000 P 04/19/14 107.0 6.65 8.40
XOM 140419P00108000 P 04/19/14 108.0 6.95 10.25
XOM 140419P00109000 P 04/19/14 109.0 7.95 11.25
XOM 140419P00110000 P 04/19/14 110.0 8.70 12.50
XOM 140419P00111000 P 04/19/14 111.0 9.70 13.50
XOM 140419P00112000 P 04/19/14 112.0 10.70 14.50
XOM 140419P00115000 P 04/19/14 115.0 13.70 17.50
XOM 140425C00080000 C 04/25/14 80.0 17.50 21.50
XOM 140425C00081000 C 04/25/14 81.0 16.50 20.50
XOM 140425C00082000 C 04/25/14 82.0 15.50 19.50
XOM 140425C00083000 C 04/25/14 83.0 14.50 18.50
XOM 140425C00084000 C 04/25/14 84.0 13.50 17.50
XOM 140425C00085000 C 04/25/14 85.0 12.50 16.50
XOM 140425C00086000 C 04/25/14 86.0 11.50 15.50
XOM 140425C00087000 C 04/25/14 87.0 10.50 14.55
XOM 140425C00088000 C 04/25/14 88.0 9.50 13.55
XOM 140425C00089000 C 04/25/14 89.0 8.80 12.55
XOM 140425C00090000 C 04/25/14 90.0 7.85 9.85
XOM 140425C00091000 C 04/25/14 91.0 7.00 9.75
XOM 140425C00092000 C 04/25/14 92.0 6.10 8.80
XOM 140425C00093000 C 04/25/14 93.0 5.15 7.75
XOM 140425C00094000 C 04/25/14 94.0 4.50 6.70
XOM 140425C00095000 C 04/25/14 95.0 3.85 5.25
XOM 140425C00096000 C 04/25/14 96.0 3.20 3.75
XOM 140425C00097000 C 04/25/14 97.0 2.55 2.72
XOM 140425C00098000 C 04/25/14 98.0 1.73 1.84
XOM 140425C00099000 C 04/25/14 99.0 1.05 1.10
XOM 140425C00100000 C 04/25/14 100.0 0.55 0.60
XOM 140425C00101000 C 04/25/14 101.0 0.25 0.29
XOM 140425C00102000 C 04/25/14 102.0 0.11 0.15
XOM 140425C00103000 C 04/25/14 103.0 0.02 0.10
XOM 140425C00104000 C 04/25/14 104.0 0.01 0.06
XOM 140425C00105000 C 04/25/14 105.0 0.00 0.05
XOM 140425C00108000 C 04/25/14 108.0 0.00 0.04
XOM 140425C00109000 C 04/25/14 109.0 0.00 0.03
XOM 140425C00110000 C 04/25/14 110.0 0.00 0.03
XOM 140425P00080000 P 04/25/14 80.0 0.00 0.03
XOM 140425P00081000 P 04/25/14 81.0 0.00 0.03
XOM 140425P00082000 P 04/25/14 82.0 0.00 0.03
XOM 140425P00083000 P 04/25/14 83.0 0.00 0.03
XOM 140425P00084000 P 04/25/14 84.0 0.00 0.03
XOM 140425P00085000 P 04/25/14 85.0 0.00 0.04
XOM 140425P00086000 P 04/25/14 86.0 0.00 0.04
XOM 140425P00087000 P 04/25/14 87.0 0.00 0.04
XOM 140425P00088000 P 04/25/14 88.0 0.00 0.04
XOM 140425P00089000 P 04/25/14 89.0 0.00 0.04
XOM 140425P00090000 P 04/25/14 90.0 0.00 0.05
XOM 140425P00091000 P 04/25/14 91.0 0.01 0.06
XOM 140425P00092000 P 04/25/14 92.0 0.01 0.06
XOM 140425P00093000 P 04/25/14 93.0 0.01 0.07
XOM 140425P00094000 P 04/25/14 94.0 0.02 0.08
XOM 140425P00095000 P 04/25/14 95.0 0.05 0.14
XOM 140425P00096000 P 04/25/14 96.0 0.12 0.16
XOM 140425P00097000 P 04/25/14 97.0 0.21 0.25
XOM 140425P00098000 P 04/25/14 98.0 0.38 0.41
XOM 140425P00099000 P 04/25/14 99.0 0.67 0.71
XOM 140425P00100000 P 04/25/14 100.0 1.16 1.22
XOM 140425P00101000 P 04/25/14 101.0 1.61 2.17
XOM 140425P00102000 P 04/25/14 102.0 2.06 3.35
XOM 140425P00103000 P 04/25/14 103.0 3.00 4.35
XOM 140425P00104000 P 04/25/14 104.0 3.30 5.90
XOM 140425P00105000 P 04/25/14 105.0 4.35 6.90
XOM 140425P00108000 P 04/25/14 108.0 7.00 9.15
XOM 140425P00109000 P 04/25/14 109.0 7.80 11.45
XOM 140425P00110000 P 04/25/14 110.0 8.50 12.50
XOM 140502C00079000 C 05/02/14 79.0 18.50 22.55
XOM 140502C00080000 C 05/02/14 80.0 17.50 21.55
XOM 140502C00081000 C 05/02/14 81.0 16.50 20.55
XOM 140502C00082000 C 05/02/14 82.0 15.50 19.55
XOM 140502C00083000 C 05/02/14 83.0 14.50 18.55
XOM 140502C00084000 C 05/02/14 84.0 13.55 17.55
XOM 140502C00085000 C 05/02/14 85.0 12.75 16.55
XOM 140502C00086000 C 05/02/14 86.0 11.75 15.55
XOM 140502C00087000 C 05/02/14 87.0 10.75 14.50
XOM 140502C00088000 C 05/02/14 88.0 9.80 13.55
XOM 140502C00089000 C 05/02/14 89.0 8.80 12.55
XOM 140502C00090000 C 05/02/14 90.0 8.65 10.55
XOM 140502C00091000 C 05/02/14 91.0 7.30 9.80
XOM 140502C00092000 C 05/02/14 92.0 6.95 8.15
XOM 140502C00093000 C 05/02/14 93.0 6.15 7.15
XOM 140502C00094000 C 05/02/14 94.0 5.40 6.20
XOM 140502C00095000 C 05/02/14 95.0 4.50 5.00
XOM 140502C00096000 C 05/02/14 96.0 3.70 4.05
XOM 140502C00097000 C 05/02/14 97.0 2.89 3.10
XOM 140502C00098000 C 05/02/14 98.0 2.19 2.27
XOM 140502C00099000 C 05/02/14 99.0 1.54 1.61
XOM 140502C00100000 C 05/02/14 100.0 1.03 1.07
XOM 140502C00101000 C 05/02/14 101.0 0.64 0.67
XOM 140502C00102000 C 05/02/14 102.0 0.38 0.43
XOM 140502C00103000 C 05/02/14 103.0 0.22 0.27
XOM 140502C00104000 C 05/02/14 104.0 0.05 0.20
XOM 140502C00105000 C 05/02/14 105.0 0.02 0.17
XOM 140502C00106000 C 05/02/14 106.0 0.01 0.14
XOM 140502C00107000 C 05/02/14 107.0 0.00 0.11
XOM 140502C00108000 C 05/02/14 108.0 0.00 0.09
XOM 140502C00109000 C 05/02/14 109.0 0.00 0.08
XOM 140502C00110000 C 05/02/14 110.0 0.00 0.06
XOM 140502P00079000 P 05/02/14 79.0 0.00 0.04
XOM 140502P00080000 P 05/02/14 80.0 0.00 0.04
XOM 140502P00081000 P 05/02/14 81.0 0.00 0.05
XOM 140502P00082000 P 05/02/14 82.0 0.00 0.05
XOM 140502P00083000 P 05/02/14 83.0 0.00 0.05
XOM 140502P00084000 P 05/02/14 84.0 0.00 0.05
XOM 140502P00085000 P 05/02/14 85.0 0.00 0.06
XOM 140502P00086000 P 05/02/14 86.0 0.00 0.07
XOM 140502P00087000 P 05/02/14 87.0 0.00 0.09
XOM 140502P00088000 P 05/02/14 88.0 0.01 0.10
XOM 140502P00089000 P 05/02/14 89.0 0.01 0.13
XOM 140502P00090000 P 05/02/14 90.0 0.03 0.12
XOM 140502P00091000 P 05/02/14 91.0 0.03 0.18
XOM 140502P00092000 P 05/02/14 92.0 0.06 0.21
XOM 140502P00093000 P 05/02/14 93.0 0.13 0.25
XOM 140502P00094000 P 05/02/14 94.0 0.20 0.25
XOM 140502P00095000 P 05/02/14 95.0 0.28 0.33
XOM 140502P00096000 P 05/02/14 96.0 0.38 0.43
XOM 140502P00097000 P 05/02/14 97.0 0.56 0.58
XOM 140502P00098000 P 05/02/14 98.0 0.80 0.84
XOM 140502P00099000 P 05/02/14 99.0 1.15 1.19
XOM 140502P00100000 P 05/02/14 100.0 1.63 1.68
XOM 140502P00101000 P 05/02/14 101.0 2.21 2.33
XOM 140502P00102000 P 05/02/14 102.0 2.22 3.80
XOM 140502P00103000 P 05/02/14 103.0 2.83 4.95
XOM 140502P00104000 P 05/02/14 104.0 4.20 4.90
XOM 140502P00105000 P 05/02/14 105.0 4.35 7.05
XOM 140502P00106000 P 05/02/14 106.0 5.25 8.10
XOM 140502P00107000 P 05/02/14 107.0 6.15 9.15
XOM 140502P00108000 P 05/02/14 108.0 7.25 10.00
XOM 140502P00109000 P 05/02/14 109.0 7.90 11.20
XOM 140502P00110000 P 05/02/14 110.0 8.75 12.50
XOM 140509C00080000 C 05/09/14 80.0 17.50 21.55
XOM 140509C00081000 C 05/09/14 81.0 16.50 20.55
XOM 140509C00082000 C 05/09/14 82.0 15.50 19.55
XOM 140509C00083000 C 05/09/14 83.0 14.50 18.55
XOM 140509C00084000 C 05/09/14 84.0 13.60 17.55
XOM 140509C00085000 C 05/09/14 85.0 12.60 16.55
XOM 140509C00086000 C 05/09/14 86.0 11.60 15.55
XOM 140509C00087000 C 05/09/14 87.0 10.65 14.55
XOM 140509C00088000 C 05/09/14 88.0 9.65 13.55
XOM 140509C00089000 C 05/09/14 89.0 8.65 12.55
XOM 140509C00090000 C 05/09/14 90.0 8.30 10.80
XOM 140509C00091000 C 05/09/14 91.0 7.30 9.70
XOM 140509C00092000 C 05/09/14 92.0 7.00 8.15
XOM 140509C00093000 C 05/09/14 93.0 6.05 7.20
XOM 140509C00094000 C 05/09/14 94.0 5.20 6.25
XOM 140509C00095000 C 05/09/14 95.0 4.55 4.95
XOM 140509C00096000 C 05/09/14 96.0 3.75 4.25
XOM 140509C00097000 C 05/09/14 97.0 2.97 3.20
XOM 140509C00098000 C 05/09/14 98.0 2.26 2.38
XOM 140509C00099000 C 05/09/14 99.0 1.65 1.72
XOM 140509C00100000 C 05/09/14 100.0 1.13 1.21
XOM 140509C00101000 C 05/09/14 101.0 0.75 0.81
XOM 140509C00102000 C 05/09/14 102.0 0.48 0.54
XOM 140509C00103000 C 05/09/14 103.0 0.30 0.36
XOM 140509C00104000 C 05/09/14 104.0 0.18 0.26
XOM 140509C00105000 C 05/09/14 105.0 0.11 0.16
XOM 140509C00106000 C 05/09/14 106.0 0.03 0.16
XOM 140509C00107000 C 05/09/14 107.0 0.03 0.14
XOM 140509C00108000 C 05/09/14 108.0 0.01 0.11
XOM 140509C00109000 C 05/09/14 109.0 0.01 0.09
XOM 140509C00110000 C 05/09/14 110.0 0.01 0.07
XOM 140509C00111000 C 05/09/14 111.0 0.01 0.06
XOM 140509P00080000 P 05/09/14 80.0 0.00 0.05
XOM 140509P00081000 P 05/09/14 81.0 0.00 0.05
XOM 140509P00082000 P 05/09/14 82.0 0.01 0.06
XOM 140509P00083000 P 05/09/14 83.0 0.01 0.07
XOM 140509P00084000 P 05/09/14 84.0 0.01 0.07
XOM 140509P00085000 P 05/09/14 85.0 0.02 0.09
XOM 140509P00086000 P 05/09/14 86.0 0.02 0.11
XOM 140509P00087000 P 05/09/14 87.0 0.03 0.14
XOM 140509P00088000 P 05/09/14 88.0 0.05 0.15
XOM 140509P00089000 P 05/09/14 89.0 0.05 0.19
XOM 140509P00090000 P 05/09/14 90.0 0.07 0.20
XOM 140509P00091000 P 05/09/14 91.0 0.08 0.24
XOM 140509P00092000 P 05/09/14 92.0 0.19 0.26
XOM 140509P00093000 P 05/09/14 93.0 0.24 0.32
XOM 140509P00094000 P 05/09/14 94.0 0.34 0.40
XOM 140509P00095000 P 05/09/14 95.0 0.46 0.51
XOM 140509P00096000 P 05/09/14 96.0 0.63 0.69
XOM 140509P00097000 P 05/09/14 97.0 0.87 0.93
XOM 140509P00098000 P 05/09/14 98.0 1.19 1.26
XOM 140509P00099000 P 05/09/14 99.0 1.62 1.71
XOM 140509P00100000 P 05/09/14 100.0 2.16 2.28
XOM 140509P00101000 P 05/09/14 101.0 2.79 2.96
XOM 140509P00102000 P 05/09/14 102.0 3.45 3.80
XOM 140509P00103000 P 05/09/14 103.0 4.00 4.95
XOM 140509P00104000 P 05/09/14 104.0 4.90 6.00
XOM 140509P00105000 P 05/09/14 105.0 5.70 6.95
XOM 140509P00106000 P 05/09/14 106.0 6.10 8.65
XOM 140509P00107000 P 05/09/14 107.0 7.10 9.55
XOM 140509P00108000 P 05/09/14 108.0 7.95 10.65
XOM 140509P00109000 P 05/09/14 109.0 8.65 12.15
XOM 140509P00110000 P 05/09/14 110.0 9.70 13.15
XOM 140509P00111000 P 05/09/14 111.0 10.40 14.20
XOM 140517C00075000 C 05/17/14 75.0 22.55 26.30
XOM 140517C00080000 C 05/17/14 80.0 17.85 21.30
XOM 140517C00085000 C 05/17/14 85.0 13.85 16.10
XOM 140517C00087500 C 05/17/14 87.5 10.60 13.65
XOM 140517C00090000 C 05/17/14 90.0 8.80 9.80
XOM 140517C00092500 C 05/17/14 92.5 6.85 7.40
XOM 140517C00095000 C 05/17/14 95.0 4.65 4.95
XOM 140517C00097500 C 05/17/14 97.5 2.71 2.74
XOM 140517C00100000 C 05/17/14 100.0 1.25 1.26
XOM 140517C00105000 C 05/17/14 105.0 0.15 0.17
XOM 140517C00110000 C 05/17/14 110.0 0.01 0.03
XOM 140517P00075000 P 05/17/14 75.0 0.00 0.02
XOM 140517P00080000 P 05/17/14 80.0 0.02 0.04
XOM 140517P00085000 P 05/17/14 85.0 0.05 0.12
XOM 140517P00087500 P 05/17/14 87.5 0.08 0.15
XOM 140517P00090000 P 05/17/14 90.0 0.15 0.16
XOM 140517P00092500 P 05/17/14 92.5 0.27 0.28
XOM 140517P00095000 P 05/17/14 95.0 0.56 0.57
XOM 140517P00097500 P 05/17/14 97.5 1.19 1.20
XOM 140517P00100000 P 05/17/14 100.0 2.37 2.40
XOM 140517P00105000 P 05/17/14 105.0 5.65 7.45
XOM 140517P00110000 P 05/17/14 110.0 9.70 13.00
XOM 140523C00083000 C 05/23/14 83.0 14.50 18.55
XOM 140523C00084000 C 05/23/14 84.0 13.55 17.55
XOM 140523C00085000 C 05/23/14 85.0 12.55 16.55
XOM 140523C00086000 C 05/23/14 86.0 11.55 15.55
XOM 140523C00087000 C 05/23/14 87.0 10.55 14.55
XOM 140523C00088000 C 05/23/14 88.0 9.55 13.55
XOM 140523C00089000 C 05/23/14 89.0 8.60 12.55
XOM 140523C00090000 C 05/23/14 90.0 7.85 11.50
XOM 140523C00091000 C 05/23/14 91.0 7.30 9.70
XOM 140523C00092000 C 05/23/14 92.0 7.00 8.20
XOM 140523C00093000 C 05/23/14 93.0 6.05 7.25
XOM 140523C00094000 C 05/23/14 94.0 5.15 6.25
XOM 140523C00095000 C 05/23/14 95.0 4.60 5.30
XOM 140523C00096000 C 05/23/14 96.0 3.80 4.45
XOM 140523C00097000 C 05/23/14 97.0 3.10 3.30
XOM 140523C00098000 C 05/23/14 98.0 2.40 2.55
XOM 140523C00099000 C 05/23/14 99.0 1.81 1.90
XOM 140523C00100000 C 05/23/14 100.0 1.33 1.38
XOM 140523C00101000 C 05/23/14 101.0 0.92 0.97
XOM 140523C00102000 C 05/23/14 102.0 0.63 0.67
XOM 140523C00103000 C 05/23/14 103.0 0.41 0.48
XOM 140523C00104000 C 05/23/14 104.0 0.27 0.34
XOM 140523C00105000 C 05/23/14 105.0 0.17 0.25
XOM 140523C00106000 C 05/23/14 106.0 0.06 0.18
XOM 140523C00107000 C 05/23/14 107.0 0.04 0.16
XOM 140523C00108000 C 05/23/14 108.0 0.04 0.13
XOM 140523C00109000 C 05/23/14 109.0 0.03 0.10
XOM 140523C00110000 C 05/23/14 110.0 0.01 0.08
XOM 140523C00111000 C 05/23/14 111.0 0.01 0.07
XOM 140523C00112000 C 05/23/14 112.0 0.01 0.06
XOM 140523C00113000 C 05/23/14 113.0 0.01 0.05
XOM 140523C00114000 C 05/23/14 114.0 0.00 0.05
XOM 140523C00115000 C 05/23/14 115.0 0.00 0.05
XOM 140523P00083000 P 05/23/14 83.0 0.02 0.12
XOM 140523P00084000 P 05/23/14 84.0 0.04 0.14
XOM 140523P00085000 P 05/23/14 85.0 0.03 0.16
XOM 140523P00086000 P 05/23/14 86.0 0.05 0.18
XOM 140523P00087000 P 05/23/14 87.0 0.06 0.21
XOM 140523P00088000 P 05/23/14 88.0 0.09 0.24
XOM 140523P00089000 P 05/23/14 89.0 0.08 0.28
XOM 140523P00090000 P 05/23/14 90.0 0.13 0.32
XOM 140523P00091000 P 05/23/14 91.0 0.25 0.31
XOM 140523P00092000 P 05/23/14 92.0 0.31 0.38
XOM 140523P00093000 P 05/23/14 93.0 0.39 0.48
XOM 140523P00094000 P 05/23/14 94.0 0.52 0.60
XOM 140523P00095000 P 05/23/14 95.0 0.68 0.74
XOM 140523P00096000 P 05/23/14 96.0 0.89 0.95
XOM 140523P00097000 P 05/23/14 97.0 1.16 1.23
XOM 140523P00098000 P 05/23/14 98.0 1.50 1.58
XOM 140523P00099000 P 05/23/14 99.0 1.93 2.03
XOM 140523P00100000 P 05/23/14 100.0 2.45 2.59
XOM 140523P00101000 P 05/23/14 101.0 3.05 3.25
XOM 140523P00102000 P 05/23/14 102.0 3.65 4.05
XOM 140523P00103000 P 05/23/14 103.0 4.15 5.10
XOM 140523P00104000 P 05/23/14 104.0 5.00 6.05
XOM 140523P00105000 P 05/23/14 105.0 5.90 7.05
XOM 140523P00106000 P 05/23/14 106.0 6.80 8.00
XOM 140523P00107000 P 05/23/14 107.0 7.15 9.65
XOM 140523P00108000 P 05/23/14 108.0 8.05 10.55
XOM 140523P00109000 P 05/23/14 109.0 8.70 12.20
XOM 140523P00110000 P 05/23/14 110.0 9.70 13.20
XOM 140523P00111000 P 05/23/14 111.0 10.70 14.20
XOM 140523P00112000 P 05/23/14 112.0 11.45 15.20
XOM 140523P00113000 P 05/23/14 113.0 12.20 16.20
XOM 140523P00114000 P 05/23/14 114.0 13.20 17.20
XOM 140523P00115000 P 05/23/14 115.0 14.20 18.20
XOM 140530C00083000 C 05/30/14 83.0 14.50 18.55
XOM 140530C00084000 C 05/30/14 84.0 13.50 17.55
XOM 140530C00085000 C 05/30/14 85.0 12.55 16.55
XOM 140530C00086000 C 05/30/14 86.0 11.55 15.55
XOM 140530C00087000 C 05/30/14 87.0 10.55 13.35
XOM 140530C00088000 C 05/30/14 88.0 9.55 13.55
XOM 140530C00089000 C 05/30/14 89.0 8.60 12.60
XOM 140530C00090000 C 05/30/14 90.0 8.30 11.55
XOM 140530C00091000 C 05/30/14 91.0 7.90 9.15
XOM 140530C00092000 C 05/30/14 92.0 6.90 8.20
XOM 140530C00093000 C 05/30/14 93.0 6.10 7.25
XOM 140530C00094000 C 05/30/14 94.0 5.15 6.25
XOM 140530C00095000 C 05/30/14 95.0 4.50 5.35
XOM 140530C00096000 C 05/30/14 96.0 3.80 4.50
XOM 140530C00097000 C 05/30/14 97.0 3.15 3.35
XOM 140530C00098000 C 05/30/14 98.0 2.47 2.60
XOM 140530C00099000 C 05/30/14 99.0 1.89 1.98
XOM 140530C00100000 C 05/30/14 100.0 1.39 1.46
XOM 140530C00101000 C 05/30/14 101.0 1.00 1.06
XOM 140530C00102000 C 05/30/14 102.0 0.69 0.75
XOM 140530C00103000 C 05/30/14 103.0 0.48 0.54
XOM 140530C00104000 C 05/30/14 104.0 0.32 0.39
XOM 140530C00105000 C 05/30/14 105.0 0.20 0.29
XOM 140530C00106000 C 05/30/14 106.0 0.09 0.25
XOM 140530C00107000 C 05/30/14 107.0 0.07 0.16
XOM 140530C00108000 C 05/30/14 108.0 0.03 0.15
XOM 140530C00109000 C 05/30/14 109.0 0.02 0.12
XOM 140530C00110000 C 05/30/14 110.0 0.02 0.07
XOM 140530C00111000 C 05/30/14 111.0 0.02 0.08
XOM 140530C00112000 C 05/30/14 112.0 0.01 0.06
XOM 140530P00083000 P 05/30/14 83.0 0.02 0.15
XOM 140530P00084000 P 05/30/14 84.0 0.03 0.17
XOM 140530P00085000 P 05/30/14 85.0 0.05 0.19
XOM 140530P00086000 P 05/30/14 86.0 0.07 0.22
XOM 140530P00087000 P 05/30/14 87.0 0.10 0.25
XOM 140530P00088000 P 05/30/14 88.0 0.12 0.28
XOM 140530P00089000 P 05/30/14 89.0 0.10 0.32
XOM 140530P00090000 P 05/30/14 90.0 0.16 0.36
XOM 140530P00091000 P 05/30/14 91.0 0.28 0.36
XOM 140530P00092000 P 05/30/14 92.0 0.36 0.44
XOM 140530P00093000 P 05/30/14 93.0 0.46 0.54
XOM 140530P00094000 P 05/30/14 94.0 0.60 0.67
XOM 140530P00095000 P 05/30/14 95.0 0.77 0.82
XOM 140530P00096000 P 05/30/14 96.0 0.99 1.04
XOM 140530P00097000 P 05/30/14 97.0 1.27 1.33
XOM 140530P00098000 P 05/30/14 98.0 1.62 1.69
XOM 140530P00099000 P 05/30/14 99.0 2.05 2.14
XOM 140530P00100000 P 05/30/14 100.0 2.57 2.69
XOM 140530P00101000 P 05/30/14 101.0 3.15 3.35
XOM 140530P00102000 P 05/30/14 102.0 3.75 4.15
XOM 140530P00103000 P 05/30/14 103.0 4.25 5.10
XOM 140530P00104000 P 05/30/14 104.0 5.05 6.05
XOM 140530P00105000 P 05/30/14 105.0 5.95 7.10
XOM 140530P00106000 P 05/30/14 106.0 6.80 8.05
XOM 140530P00107000 P 05/30/14 107.0 7.75 9.00
XOM 140530P00108000 P 05/30/14 108.0 7.90 10.75
XOM 140530P00109000 P 05/30/14 109.0 8.25 12.25
XOM 140530P00110000 P 05/30/14 110.0 9.20 13.20
XOM 140530P00111000 P 05/30/14 111.0 10.20 14.20
XOM 140530P00112000 P 05/30/14 112.0 11.20 15.20
XOM 140621C00080000 C 06/21/14 80.0 17.50 21.55
XOM 140621C00085000 C 06/21/14 85.0 12.80 16.50
XOM 140621C00087500 C 06/21/14 87.5 10.40 13.00
XOM 140621C00090000 C 06/21/14 90.0 8.25 10.75
XOM 140621C00092500 C 06/21/14 92.5 6.50 8.30
XOM 140621C00095000 C 06/21/14 95.0 4.95 5.20
XOM 140621C00097500 C 06/21/14 97.5 3.15 3.20
XOM 140621C00100000 C 06/21/14 100.0 1.79 1.81
XOM 140621C00105000 C 06/21/14 105.0 0.42 0.44
XOM 140621C00110000 C 06/21/14 110.0 0.05 0.14
XOM 140621C00115000 C 06/21/14 115.0 0.02 0.05
XOM 140621C00120000 C 06/21/14 120.0 0.00 0.05
XOM 140621P00080000 P 06/21/14 80.0 0.08 0.15
XOM 140621P00085000 P 06/21/14 85.0 0.16 0.22
XOM 140621P00087500 P 06/21/14 87.5 0.24 0.26
XOM 140621P00090000 P 06/21/14 90.0 0.38 0.40
XOM 140621P00092500 P 06/21/14 92.5 0.64 0.66
XOM 140621P00095000 P 06/21/14 95.0 1.09 1.11
XOM 140621P00097500 P 06/21/14 97.5 1.85 1.87
XOM 140621P00100000 P 06/21/14 100.0 3.00 3.10
XOM 140621P00105000 P 06/21/14 105.0 5.60 7.75
XOM 140621P00110000 P 06/21/14 110.0 9.70 13.00
XOM 140621P00115000 P 06/21/14 115.0 14.70 17.95
XOM 140621P00120000 P 06/21/14 120.0 19.40 23.20
XOM 140719C00050000 C 07/19/14 50.0 47.50 51.50
XOM 140719C00055000 C 07/19/14 55.0 42.50 46.55
XOM 140719C00060000 C 07/19/14 60.0 37.75 41.55
XOM 140719C00065000 C 07/19/14 65.0 32.50 36.50
XOM 140719C00070000 C 07/19/14 70.0 27.50 31.55
XOM 140719C00075000 C 07/19/14 75.0 22.80 26.55
XOM 140719C00080000 C 07/19/14 80.0 17.55 20.50
XOM 140719C00082500 C 07/19/14 82.5 15.25 18.75
XOM 140719C00085000 C 07/19/14 85.0 12.90 15.00
XOM 140719C00087500 C 07/19/14 87.5 10.40 12.50
XOM 140719C00090000 C 07/19/14 90.0 8.90 10.20
XOM 140719C00092500 C 07/19/14 92.5 7.00 7.75
XOM 140719C00095000 C 07/19/14 95.0 5.25 5.35
XOM 140719C00097500 C 07/19/14 97.5 3.50 3.60
XOM 140719C00100000 C 07/19/14 100.0 2.19 2.22
XOM 140719C00105000 C 07/19/14 105.0 0.69 0.73
XOM 140719C00110000 C 07/19/14 110.0 0.16 0.22
XOM 140719C00115000 C 07/19/14 115.0 0.05 0.09
XOM 140719P00050000 P 07/19/14 50.0 0.00 0.03
XOM 140719P00055000 P 07/19/14 55.0 0.00 0.04
XOM 140719P00060000 P 07/19/14 60.0 0.01 0.05
XOM 140719P00065000 P 07/19/14 65.0 0.02 0.06
XOM 140719P00070000 P 07/19/14 70.0 0.04 0.08
XOM 140719P00075000 P 07/19/14 75.0 0.08 0.12
XOM 140719P00080000 P 07/19/14 80.0 0.14 0.17
XOM 140719P00082500 P 07/19/14 82.5 0.19 0.25
XOM 140719P00085000 P 07/19/14 85.0 0.28 0.30
XOM 140719P00087500 P 07/19/14 87.5 0.40 0.42
XOM 140719P00090000 P 07/19/14 90.0 0.60 0.62
XOM 140719P00092500 P 07/19/14 92.5 0.93 0.96
XOM 140719P00095000 P 07/19/14 95.0 1.46 1.48
XOM 140719P00097500 P 07/19/14 97.5 2.27 2.29
XOM 140719P00100000 P 07/19/14 100.0 3.40 3.50
XOM 140719P00105000 P 07/19/14 105.0 6.85 7.05
XOM 140719P00110000 P 07/19/14 110.0 10.05 12.90
XOM 140719P00115000 P 07/19/14 115.0 14.20 18.05
XOM 141018C00060000 C 10/18/14 60.0 37.55 41.50
XOM 141018C00065000 C 10/18/14 65.0 32.55 36.50
XOM 141018C00070000 C 10/18/14 70.0 27.55 31.50
XOM 141018C00075000 C 10/18/14 75.0 22.55 26.50
XOM 141018C00080000 C 10/18/14 80.0 17.85 21.50
XOM 141018C00085000 C 10/18/14 85.0 12.95 16.30
XOM 141018C00087500 C 10/18/14 87.5 10.90 13.40
XOM 141018C00090000 C 10/18/14 90.0 9.65 10.50
XOM 141018C00092500 C 10/18/14 92.5 7.90 8.15
XOM 141018C00095000 C 10/18/14 95.0 6.10 6.25
XOM 141018C00097500 C 10/18/14 97.5 4.50 4.65
XOM 141018C00100000 C 10/18/14 100.0 3.20 3.30
XOM 141018C00105000 C 10/18/14 105.0 1.43 1.49
XOM 141018C00110000 C 10/18/14 110.0 0.55 0.61
XOM 141018C00115000 C 10/18/14 115.0 0.18 0.25
XOM 141018P00060000 P 10/18/14 60.0 0.07 0.12
XOM 141018P00065000 P 10/18/14 65.0 0.13 0.19
XOM 141018P00070000 P 10/18/14 70.0 0.20 0.29
XOM 141018P00075000 P 10/18/14 75.0 0.31 0.43
XOM 141018P00080000 P 10/18/14 80.0 0.49 0.61
XOM 141018P00085000 P 10/18/14 85.0 0.84 0.91
XOM 141018P00087500 P 10/18/14 87.5 1.13 1.19
XOM 141018P00090000 P 10/18/14 90.0 1.54 1.59
XOM 141018P00092500 P 10/18/14 92.5 2.08 2.15
XOM 141018P00095000 P 10/18/14 95.0 2.84 2.89
XOM 141018P00097500 P 10/18/14 97.5 3.75 3.85
XOM 141018P00100000 P 10/18/14 100.0 5.00 5.10
XOM 141018P00105000 P 10/18/14 105.0 8.20 8.35
XOM 141018P00110000 P 10/18/14 110.0 11.20 13.45
XOM 141018P00115000 P 10/18/14 115.0 15.60 18.80
XOM 150117C00045000 C 01/17/15 45.0 52.50 56.50
XOM 150117C00047500 C 01/17/15 47.5 50.00 54.00
XOM 150117C00050000 C 01/17/15 50.0 47.50 51.50
XOM 150117C00055000 C 01/17/15 55.0 42.55 46.55
XOM 150117C00060000 C 01/17/15 60.0 37.55 41.55
XOM 150117C00065000 C 01/17/15 65.0 32.75 36.55
XOM 150117C00070000 C 01/17/15 70.0 27.65 31.30
XOM 150117C00075000 C 01/17/15 75.0 22.80 26.05
XOM 150117C00077500 C 01/17/15 77.5 20.10 23.60
XOM 150117C00080000 C 01/17/15 80.0 17.90 20.15
XOM 150117C00082500 C 01/17/15 82.5 16.05 18.40
XOM 150117C00085000 C 01/17/15 85.0 14.65 15.60
XOM 150117C00087500 C 01/17/15 87.5 12.50 13.25
XOM 150117C00090000 C 01/17/15 90.0 10.45 10.80
XOM 150117C00092500 C 01/17/15 92.5 8.60 8.80
XOM 150117C00095000 C 01/17/15 95.0 6.95 7.05
XOM 150117C00097500 C 01/17/15 97.5 5.40 5.55
XOM 150117C00100000 C 01/17/15 100.0 4.15 4.25
XOM 150117C00105000 C 01/17/15 105.0 2.25 2.31
XOM 150117C00110000 C 01/17/15 110.0 1.11 1.14
XOM 150117C00115000 C 01/17/15 115.0 0.55 0.60
XOM 150117C00120000 C 01/17/15 120.0 0.23 0.28
XOM 150117C00125000 C 01/17/15 125.0 0.11 0.15
XOM 150117C00130000 C 01/17/15 130.0 0.05 0.09
XOM 150117C00135000 C 01/17/15 135.0 0.02 0.07
XOM 150117P00045000 P 01/17/15 45.0 0.05 0.10
XOM 150117P00047500 P 01/17/15 47.5 0.07 0.11
XOM 150117P00050000 P 01/17/15 50.0 0.08 0.13
XOM 150117P00055000 P 01/17/15 55.0 0.13 0.19
XOM 150117P00060000 P 01/17/15 60.0 0.21 0.29
XOM 150117P00065000 P 01/17/15 65.0 0.31 0.39
XOM 150117P00070000 P 01/17/15 70.0 0.46 0.50
XOM 150117P00075000 P 01/17/15 75.0 0.67 0.80
XOM 150117P00077500 P 01/17/15 77.5 0.84 0.92
XOM 150117P00080000 P 01/17/15 80.0 1.05 1.13
XOM 150117P00082500 P 01/17/15 82.5 1.31 1.38
XOM 150117P00085000 P 01/17/15 85.0 1.65 1.71
XOM 150117P00087500 P 01/17/15 87.5 2.08 2.13
XOM 150117P00090000 P 01/17/15 90.0 2.62 2.68
XOM 150117P00092500 P 01/17/15 92.5 3.30 3.40
XOM 150117P00095000 P 01/17/15 95.0 4.15 4.25
XOM 150117P00097500 P 01/17/15 97.5 5.20 5.30
XOM 150117P00100000 P 01/17/15 100.0 6.45 6.60
XOM 150117P00105000 P 01/17/15 105.0 9.55 9.70
XOM 150117P00110000 P 01/17/15 110.0 12.55 14.45
XOM 150117P00115000 P 01/17/15 115.0 16.45 19.25
XOM 150117P00120000 P 01/17/15 120.0 21.10 23.95
XOM 150117P00125000 P 01/17/15 125.0 25.45 29.40
XOM 150117P00130000 P 01/17/15 130.0 30.35 34.35
XOM 150117P00135000 P 01/17/15 135.0 35.30 39.30
XOM 160115C00045000 C 01/15/16 45.0 52.25 56.85
XOM 160115C00050000 C 01/15/16 50.0 47.25 51.85
XOM 160115C00055000 C 01/15/16 55.0 42.25 46.85
XOM 160115C00060000 C 01/15/16 60.0 37.25 40.00
XOM 160115C00065000 C 01/15/16 65.0 32.25 36.85
XOM 160115C00070000 C 01/15/16 70.0 27.40 31.45
XOM 160115C00075000 C 01/15/16 75.0 24.30 26.60
XOM 160115C00077500 C 01/15/16 77.5 20.00 24.60
XOM 160115C00080000 C 01/15/16 80.0 18.20 21.30
XOM 160115C00082500 C 01/15/16 82.5 15.90 19.75
XOM 160115C00085000 C 01/15/16 85.0 15.75 16.30
XOM 160115C00087500 C 01/15/16 87.5 13.90 14.45
XOM 160115C00090000 C 01/15/16 90.0 12.30 12.65
XOM 160115C00092500 C 01/15/16 92.5 10.70 11.00
XOM 160115C00095000 C 01/15/16 95.0 9.25 9.60
XOM 160115C00097500 C 01/15/16 97.5 7.95 8.20
XOM 160115C00100000 C 01/15/16 100.0 6.75 6.95
XOM 160115C00105000 C 01/15/16 105.0 4.75 5.10
XOM 160115C00110000 C 01/15/16 110.0 3.25 3.55
XOM 160115C00115000 C 01/15/16 115.0 2.21 2.39
XOM 160115C00120000 C 01/15/16 120.0 1.48 1.55
XOM 160115C00125000 C 01/15/16 125.0 0.97 1.14
XOM 160115C00130000 C 01/15/16 130.0 0.63 0.78
XOM 160115C00135000 C 01/15/16 135.0 0.40 0.55
XOM 160115P00045000 P 01/15/16 45.0 0.30 0.39
XOM 160115P00050000 P 01/15/16 50.0 0.42 0.56
XOM 160115P00055000 P 01/15/16 55.0 0.59 0.76
XOM 160115P00060000 P 01/15/16 60.0 0.84 0.95
XOM 160115P00065000 P 01/15/16 65.0 1.20 1.33
XOM 160115P00070000 P 01/15/16 70.0 1.68 1.81
XOM 160115P00075000 P 01/15/16 75.0 2.31 2.49
XOM 160115P00077500 P 01/15/16 77.5 2.74 2.92
XOM 160115P00080000 P 01/15/16 80.0 3.25 3.45
XOM 160115P00082500 P 01/15/16 82.5 3.80 4.00
XOM 160115P00085000 P 01/15/16 85.0 4.50 4.70
XOM 160115P00087500 P 01/15/16 87.5 5.25 5.50
XOM 160115P00090000 P 01/15/16 90.0 6.10 6.40
XOM 160115P00092500 P 01/15/16 92.5 7.10 7.40
XOM 160115P00095000 P 01/15/16 95.0 8.20 8.50
XOM 160115P00097500 P 01/15/16 97.5 9.40 9.75
XOM 160115P00100000 P 01/15/16 100.0 10.75 11.15
XOM 160115P00105000 P 01/15/16 105.0 13.80 14.20
XOM 160115P00110000 P 01/15/16 110.0 17.35 17.75
XOM 160115P00115000 P 01/15/16 115.0 18.95 22.40
XOM 160115P00120000 P 01/15/16 120.0 23.35 27.65
XOM 160115P00125000 P 01/15/16 125.0 28.00 32.10
XOM 160115P00130000 P 01/15/16 130.0 32.25 36.85
XOM 160115P00135000 P 01/15/16 135.0 37.00 41.50

OPRA data is delayed 15 minutes.