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 (2016-12-02)Premium Content

Exxon Mobil Corp (XOM)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 161209C00065000 C 12/09/16 65.0 20.90 24.30
XOM 161209C00067500 C 12/09/16 67.5 18.10 22.50
XOM 161209C00070000 C 12/09/16 70.0 15.85 19.75
XOM 161209C00072500 C 12/09/16 72.5 13.10 17.10
XOM 161209C00075000 C 12/09/16 75.0 10.85 14.60
XOM 161209C00076000 C 12/09/16 76.0 10.15 14.00
XOM 161209C00076500 C 12/09/16 76.5 9.10 13.10
XOM 161209C00077000 C 12/09/16 77.0 8.55 12.90
XOM 161209C00077500 C 12/09/16 77.5 8.10 12.30
XOM 161209C00078000 C 12/09/16 78.0 7.55 11.60
XOM 161209C00078500 C 12/09/16 78.5 7.10 11.05
XOM 161209C00079000 C 12/09/16 79.0 6.55 10.65
XOM 161209C00079500 C 12/09/16 79.5 6.10 10.10
XOM 161209C00080000 C 12/09/16 80.0 5.85 9.30
XOM 161209C00080500 C 12/09/16 80.5 5.10 8.90
XOM 161209C00081000 C 12/09/16 81.0 4.55 8.40
XOM 161209C00081500 C 12/09/16 81.5 4.10 8.10
XOM 161209C00082000 C 12/09/16 82.0 4.75 6.80
XOM 161209C00082500 C 12/09/16 82.5 3.90 6.45
XOM 161209C00083000 C 12/09/16 83.0 3.55 5.80
XOM 161209C00083500 C 12/09/16 83.5 3.45 5.15
XOM 161209C00084000 C 12/09/16 84.0 3.00 5.00
XOM 161209C00084500 C 12/09/16 84.5 3.25 3.70
XOM 161209C00085000 C 12/09/16 85.0 3.00 3.15
XOM 161209C00085500 C 12/09/16 85.5 2.50 2.63
XOM 161209C00086000 C 12/09/16 86.0 2.04 2.14
XOM 161209C00086500 C 12/09/16 86.5 1.56 1.67
XOM 161209C00087000 C 12/09/16 87.0 1.15 1.22
XOM 161209C00087500 C 12/09/16 87.5 0.77 0.83
XOM 161209C00088000 C 12/09/16 88.0 0.47 0.51
XOM 161209C00088500 C 12/09/16 88.5 0.26 0.28
XOM 161209C00089000 C 12/09/16 89.0 0.12 0.14
XOM 161209C00089500 C 12/09/16 89.5 0.05 0.07
XOM 161209C00090000 C 12/09/16 90.0 0.01 0.05
XOM 161209C00090500 C 12/09/16 90.5 0.00 0.03
XOM 161209C00091000 C 12/09/16 91.0 0.00 0.02
XOM 161209C00091500 C 12/09/16 91.5 0.00 0.02
XOM 161209C00092000 C 12/09/16 92.0 0.00 0.05
XOM 161209C00092500 C 12/09/16 92.5 0.00 0.01
XOM 161209C00093000 C 12/09/16 93.0 0.00 0.03
XOM 161209C00093500 C 12/09/16 93.5 0.00 0.49
XOM 161209C00094000 C 12/09/16 94.0 0.00 0.47
XOM 161209C00095000 C 12/09/16 95.0 0.00 0.14
XOM 161209C00096000 C 12/09/16 96.0 0.00 0.48
XOM 161209C00097000 C 12/09/16 97.0 0.00 0.49
XOM 161209C00097500 C 12/09/16 97.5 0.00 0.04
XOM 161209C00098000 C 12/09/16 98.0 0.00 0.49
XOM 161209C00099000 C 12/09/16 99.0 0.00 0.49
XOM 161209C00100000 C 12/09/16 100.0 0.00 0.06
XOM 161209C00105000 C 12/09/16 105.0 0.00 0.50
XOM 161209C00110000 C 12/09/16 110.0 0.00 0.50
XOM 161209C00115000 C 12/09/16 115.0 0.00 0.50
XOM 161209C00120000 C 12/09/16 120.0 0.00 0.50
XOM 161209P00065000 P 12/09/16 65.0 0.00 0.48
XOM 161209P00067500 P 12/09/16 67.5 0.00 0.48
XOM 161209P00070000 P 12/09/16 70.0 0.00 0.49
XOM 161209P00072500 P 12/09/16 72.5 0.00 0.47
XOM 161209P00075000 P 12/09/16 75.0 0.00 0.50
XOM 161209P00076000 P 12/09/16 76.0 0.00 0.49
XOM 161209P00076500 P 12/09/16 76.5 0.00 0.49
XOM 161209P00077000 P 12/09/16 77.0 0.00 0.47
XOM 161209P00077500 P 12/09/16 77.5 0.00 0.50
XOM 161209P00078000 P 12/09/16 78.0 0.00 0.50
XOM 161209P00078500 P 12/09/16 78.5 0.00 0.49
XOM 161209P00079000 P 12/09/16 79.0 0.00 0.49
XOM 161209P00079500 P 12/09/16 79.5 0.00 0.48
XOM 161209P00080000 P 12/09/16 80.0 0.00 0.02
XOM 161209P00080500 P 12/09/16 80.5 0.00 0.50
XOM 161209P00081000 P 12/09/16 81.0 0.00 0.01
XOM 161209P00081500 P 12/09/16 81.5 0.00 0.01
XOM 161209P00082000 P 12/09/16 82.0 0.00 0.04
XOM 161209P00082500 P 12/09/16 82.5 0.00 0.03
XOM 161209P00083000 P 12/09/16 83.0 0.00 0.03
XOM 161209P00083500 P 12/09/16 83.5 0.00 0.02
XOM 161209P00084000 P 12/09/16 84.0 0.01 0.03
XOM 161209P00084500 P 12/09/16 84.5 0.01 0.03
XOM 161209P00085000 P 12/09/16 85.0 0.02 0.03
XOM 161209P00085500 P 12/09/16 85.5 0.03 0.05
XOM 161209P00086000 P 12/09/16 86.0 0.05 0.07
XOM 161209P00086500 P 12/09/16 86.5 0.08 0.12
XOM 161209P00087000 P 12/09/16 87.0 0.14 0.17
XOM 161209P00087500 P 12/09/16 87.5 0.26 0.28
XOM 161209P00088000 P 12/09/16 88.0 0.44 0.46
XOM 161209P00088500 P 12/09/16 88.5 0.71 0.75
XOM 161209P00089000 P 12/09/16 89.0 1.06 1.14
XOM 161209P00089500 P 12/09/16 89.5 1.48 1.56
XOM 161209P00090000 P 12/09/16 90.0 1.94 2.05
XOM 161209P00090500 P 12/09/16 90.5 1.80 4.65
XOM 161209P00091000 P 12/09/16 91.0 2.36 4.85
XOM 161209P00091500 P 12/09/16 91.5 3.00 4.80
XOM 161209P00092000 P 12/09/16 92.0 3.50 6.40
XOM 161209P00092500 P 12/09/16 92.5 2.56 6.25
XOM 161209P00093000 P 12/09/16 93.0 3.95 7.10
XOM 161209P00093500 P 12/09/16 93.5 3.75 7.95
XOM 161209P00094000 P 12/09/16 94.0 4.50 8.25
XOM 161209P00095000 P 12/09/16 95.0 5.65 9.15
XOM 161209P00096000 P 12/09/16 96.0 6.10 10.40
XOM 161209P00097000 P 12/09/16 97.0 7.10 11.40
XOM 161209P00097500 P 12/09/16 97.5 7.70 11.95
XOM 161209P00098000 P 12/09/16 98.0 8.10 12.40
XOM 161209P00099000 P 12/09/16 99.0 9.20 13.40
XOM 161209P00100000 P 12/09/16 100.0 10.70 14.10
XOM 161209P00105000 P 12/09/16 105.0 15.25 19.40
XOM 161209P00110000 P 12/09/16 110.0 19.95 24.40
XOM 161209P00115000 P 12/09/16 115.0 25.10 29.40
XOM 161209P00120000 P 12/09/16 120.0 30.70 34.10
XOM 161216C00045000 C 12/16/16 45.0 40.55 44.80
XOM 161216C00050000 C 12/16/16 50.0 35.55 40.00
XOM 161216C00055000 C 12/16/16 55.0 30.55 34.70
XOM 161216C00060000 C 12/16/16 60.0 26.10 29.35
XOM 161216C00065000 C 12/16/16 65.0 20.55 24.70
XOM 161216C00070000 C 12/16/16 70.0 17.35 18.50
XOM 161216C00071000 C 12/16/16 71.0 14.55 18.60
XOM 161216C00071500 C 12/16/16 71.5 14.35 18.20
XOM 161216C00072000 C 12/16/16 72.0 13.55 17.60
XOM 161216C00072500 C 12/16/16 72.5 13.10 17.10
XOM 161216C00073000 C 12/16/16 73.0 12.55 16.70
XOM 161216C00073500 C 12/16/16 73.5 12.35 16.15
XOM 161216C00074000 C 12/16/16 74.0 11.85 15.75
XOM 161216C00074500 C 12/16/16 74.5 11.35 15.20
XOM 161216C00075000 C 12/16/16 75.0 11.80 13.85
XOM 161216C00076000 C 12/16/16 76.0 9.55 13.40
XOM 161216C00076500 C 12/16/16 76.5 9.40 12.90
XOM 161216C00077000 C 12/16/16 77.0 8.90 12.40
XOM 161216C00077500 C 12/16/16 77.5 8.10 11.90
XOM 161216C00078000 C 12/16/16 78.0 7.55 11.40
XOM 161216C00078500 C 12/16/16 78.5 7.10 10.90
XOM 161216C00079000 C 12/16/16 79.0 6.70 10.40
XOM 161216C00079500 C 12/16/16 79.5 6.10 9.90
XOM 161216C00080000 C 12/16/16 80.0 6.65 8.70
XOM 161216C00080500 C 12/16/16 80.5 5.15 9.30
XOM 161216C00081000 C 12/16/16 81.0 4.70 8.80
XOM 161216C00081500 C 12/16/16 81.5 4.10 8.30
XOM 161216C00082000 C 12/16/16 82.0 3.85 7.85
XOM 161216C00082500 C 12/16/16 82.5 4.15 6.95
XOM 161216C00083000 C 12/16/16 83.0 3.55 6.20
XOM 161216C00083500 C 12/16/16 83.5 3.45 5.65
XOM 161216C00084000 C 12/16/16 84.0 3.05 5.05
XOM 161216C00084500 C 12/16/16 84.5 3.65 3.75
XOM 161216C00085000 C 12/16/16 85.0 3.15 3.30
XOM 161216C00085500 C 12/16/16 85.5 2.73 2.82
XOM 161216C00086000 C 12/16/16 86.0 2.34 2.39
XOM 161216C00086500 C 12/16/16 86.5 1.92 1.98
XOM 161216C00087000 C 12/16/16 87.0 1.56 1.61
XOM 161216C00087500 C 12/16/16 87.5 1.23 1.27
XOM 161216C00088000 C 12/16/16 88.0 0.94 0.97
XOM 161216C00088500 C 12/16/16 88.5 0.69 0.73
XOM 161216C00089000 C 12/16/16 89.0 0.50 0.53
XOM 161216C00089500 C 12/16/16 89.5 0.35 0.37
XOM 161216C00090000 C 12/16/16 90.0 0.24 0.26
XOM 161216C00090500 C 12/16/16 90.5 0.16 0.18
XOM 161216C00091000 C 12/16/16 91.0 0.10 0.13
XOM 161216C00091500 C 12/16/16 91.5 0.06 0.12
XOM 161216C00092000 C 12/16/16 92.0 0.04 0.06
XOM 161216C00092500 C 12/16/16 92.5 0.02 0.05
XOM 161216C00093000 C 12/16/16 93.0 0.01 0.05
XOM 161216C00093500 C 12/16/16 93.5 0.00 0.04
XOM 161216C00094000 C 12/16/16 94.0 0.00 0.03
XOM 161216C00095000 C 12/16/16 95.0 0.00 0.03
XOM 161216C00096000 C 12/16/16 96.0 0.00 0.02
XOM 161216C00097000 C 12/16/16 97.0 0.00 0.02
XOM 161216C00097500 C 12/16/16 97.5 0.00 0.03
XOM 161216C00098000 C 12/16/16 98.0 0.00 0.03
XOM 161216C00099000 C 12/16/16 99.0 0.00 0.03
XOM 161216C00100000 C 12/16/16 100.0 0.00 0.03
XOM 161216C00105000 C 12/16/16 105.0 0.00 0.03
XOM 161216C00110000 C 12/16/16 110.0 0.00 0.03
XOM 161216C00115000 C 12/16/16 115.0 0.00 0.04
XOM 161216C00120000 C 12/16/16 120.0 0.00 0.02
XOM 161216C00125000 C 12/16/16 125.0 0.00 0.04
XOM 161216C00130000 C 12/16/16 130.0 0.00 0.04
XOM 161216P00045000 P 12/16/16 45.0 0.00 0.04
XOM 161216P00050000 P 12/16/16 50.0 0.00 0.03
XOM 161216P00055000 P 12/16/16 55.0 0.00 0.04
XOM 161216P00060000 P 12/16/16 60.0 0.00 0.04
XOM 161216P00065000 P 12/16/16 65.0 0.00 0.04
XOM 161216P00070000 P 12/16/16 70.0 0.00 0.03
XOM 161216P00071000 P 12/16/16 71.0 0.00 0.02
XOM 161216P00071500 P 12/16/16 71.5 0.00 0.03
XOM 161216P00072000 P 12/16/16 72.0 0.00 0.02
XOM 161216P00072500 P 12/16/16 72.5 0.00 0.02
XOM 161216P00073000 P 12/16/16 73.0 0.00 0.02
XOM 161216P00073500 P 12/16/16 73.5 0.00 0.02
XOM 161216P00074000 P 12/16/16 74.0 0.00 0.02
XOM 161216P00074500 P 12/16/16 74.5 0.00 0.04
XOM 161216P00075000 P 12/16/16 75.0 0.00 0.02
XOM 161216P00076000 P 12/16/16 76.0 0.00 0.02
XOM 161216P00076500 P 12/16/16 76.5 0.00 0.03
XOM 161216P00077000 P 12/16/16 77.0 0.00 0.04
XOM 161216P00077500 P 12/16/16 77.5 0.00 0.04
XOM 161216P00078000 P 12/16/16 78.0 0.00 0.04
XOM 161216P00078500 P 12/16/16 78.5 0.01 0.03
XOM 161216P00079000 P 12/16/16 79.0 0.01 0.03
XOM 161216P00079500 P 12/16/16 79.5 0.01 0.03
XOM 161216P00080000 P 12/16/16 80.0 0.02 0.04
XOM 161216P00080500 P 12/16/16 80.5 0.02 0.04
XOM 161216P00081000 P 12/16/16 81.0 0.02 0.05
XOM 161216P00081500 P 12/16/16 81.5 0.03 0.09
XOM 161216P00082000 P 12/16/16 82.0 0.05 0.06
XOM 161216P00082500 P 12/16/16 82.5 0.05 0.08
XOM 161216P00083000 P 12/16/16 83.0 0.06 0.09
XOM 161216P00083500 P 12/16/16 83.5 0.08 0.11
XOM 161216P00084000 P 12/16/16 84.0 0.10 0.13
XOM 161216P00084500 P 12/16/16 84.5 0.13 0.16
XOM 161216P00085000 P 12/16/16 85.0 0.17 0.20
XOM 161216P00085500 P 12/16/16 85.5 0.22 0.25
XOM 161216P00086000 P 12/16/16 86.0 0.29 0.32
XOM 161216P00086500 P 12/16/16 86.5 0.39 0.42
XOM 161216P00087000 P 12/16/16 87.0 0.52 0.55
XOM 161216P00087500 P 12/16/16 87.5 0.68 0.71
XOM 161216P00088000 P 12/16/16 88.0 0.89 0.93
XOM 161216P00088500 P 12/16/16 88.5 1.14 1.18
XOM 161216P00089000 P 12/16/16 89.0 1.44 1.47
XOM 161216P00089500 P 12/16/16 89.5 1.78 1.85
XOM 161216P00090000 P 12/16/16 90.0 2.16 2.25
XOM 161216P00090500 P 12/16/16 90.5 2.58 2.67
XOM 161216P00091000 P 12/16/16 91.0 2.84 3.70
XOM 161216P00091500 P 12/16/16 91.5 3.00 5.25
XOM 161216P00092000 P 12/16/16 92.0 3.50 5.40
XOM 161216P00092500 P 12/16/16 92.5 3.55 5.60
XOM 161216P00093000 P 12/16/16 93.0 3.10 6.50
XOM 161216P00093500 P 12/16/16 93.5 3.80 6.95
XOM 161216P00094000 P 12/16/16 94.0 5.30 7.45
XOM 161216P00095000 P 12/16/16 95.0 5.80 9.15
XOM 161216P00096000 P 12/16/16 96.0 6.10 10.40
XOM 161216P00097000 P 12/16/16 97.0 7.10 11.40
XOM 161216P00097500 P 12/16/16 97.5 7.85 11.95
XOM 161216P00098000 P 12/16/16 98.0 8.25 12.40
XOM 161216P00099000 P 12/16/16 99.0 9.40 13.40
XOM 161216P00100000 P 12/16/16 100.0 10.45 14.40
XOM 161216P00105000 P 12/16/16 105.0 15.35 19.40
XOM 161216P00110000 P 12/16/16 110.0 20.15 24.40
XOM 161216P00115000 P 12/16/16 115.0 24.95 29.40
XOM 161216P00120000 P 12/16/16 120.0 29.95 34.40
XOM 161216P00125000 P 12/16/16 125.0 34.95 39.40
XOM 161216P00130000 P 12/16/16 130.0 40.00 44.40
XOM 161223C00065000 C 12/23/16 65.0 20.90 24.40
XOM 161223C00070000 C 12/23/16 70.0 15.70 19.55
XOM 161223C00075000 C 12/23/16 75.0 10.90 14.75
XOM 161223C00076500 C 12/23/16 76.5 9.40 12.90
XOM 161223C00077000 C 12/23/16 77.0 8.90 12.75
XOM 161223C00077500 C 12/23/16 77.5 8.10 11.95
XOM 161223C00078000 C 12/23/16 78.0 7.90 11.45
XOM 161223C00078500 C 12/23/16 78.5 7.10 10.95
XOM 161223C00079000 C 12/23/16 79.0 6.70 10.80
XOM 161223C00079500 C 12/23/16 79.5 6.45 10.30
XOM 161223C00080000 C 12/23/16 80.0 5.70 9.25
XOM 161223C00080500 C 12/23/16 80.5 5.15 8.75
XOM 161223C00081000 C 12/23/16 81.0 5.60 8.25
XOM 161223C00081500 C 12/23/16 81.5 5.10 7.75
XOM 161223C00082000 C 12/23/16 82.0 4.15 7.25
XOM 161223C00082500 C 12/23/16 82.5 4.25 7.00
XOM 161223C00083000 C 12/23/16 83.0 3.70 6.60
XOM 161223C00083500 C 12/23/16 83.5 2.95 6.15
XOM 161223C00084000 C 12/23/16 84.0 2.81 5.40
XOM 161223C00084500 C 12/23/16 84.5 3.50 4.00
XOM 161223C00085000 C 12/23/16 85.0 3.30 3.50
XOM 161223C00085500 C 12/23/16 85.5 2.95 3.05
XOM 161223C00086000 C 12/23/16 86.0 2.55 2.61
XOM 161223C00086500 C 12/23/16 86.5 2.17 2.23
XOM 161223C00087000 C 12/23/16 87.0 1.83 1.87
XOM 161223C00087500 C 12/23/16 87.5 1.50 1.55
XOM 161223C00088000 C 12/23/16 88.0 1.22 1.26
XOM 161223C00088500 C 12/23/16 88.5 0.97 1.01
XOM 161223C00089000 C 12/23/16 89.0 0.76 0.79
XOM 161223C00089500 C 12/23/16 89.5 0.58 0.61
XOM 161223C00090000 C 12/23/16 90.0 0.44 0.47
XOM 161223C00090500 C 12/23/16 90.5 0.33 0.35
XOM 161223C00091000 C 12/23/16 91.0 0.24 0.27
XOM 161223C00092000 C 12/23/16 92.0 0.11 0.13
XOM 161223C00092500 C 12/23/16 92.5 0.06 0.13
XOM 161223C00093000 C 12/23/16 93.0 0.03 0.10
XOM 161223C00094000 C 12/23/16 94.0 0.02 0.07
XOM 161223C00095000 C 12/23/16 95.0 0.00 0.04
XOM 161223C00100000 C 12/23/16 100.0 0.00 0.03
XOM 161223P00065000 P 12/23/16 65.0 0.00 0.03
XOM 161223P00070000 P 12/23/16 70.0 0.00 0.04
XOM 161223P00075000 P 12/23/16 75.0 0.00 0.03
XOM 161223P00076500 P 12/23/16 76.5 0.00 0.04
XOM 161223P00077000 P 12/23/16 77.0 0.02 0.04
XOM 161223P00077500 P 12/23/16 77.5 0.02 0.05
XOM 161223P00078000 P 12/23/16 78.0 0.02 0.05
XOM 161223P00078500 P 12/23/16 78.5 0.03 0.05
XOM 161223P00079000 P 12/23/16 79.0 0.03 0.06
XOM 161223P00079500 P 12/23/16 79.5 0.03 0.07
XOM 161223P00080000 P 12/23/16 80.0 0.03 0.09
XOM 161223P00080500 P 12/23/16 80.5 0.04 0.09
XOM 161223P00081000 P 12/23/16 81.0 0.07 0.10
XOM 161223P00081500 P 12/23/16 81.5 0.08 0.11
XOM 161223P00082000 P 12/23/16 82.0 0.10 0.12
XOM 161223P00082500 P 12/23/16 82.5 0.12 0.14
XOM 161223P00083000 P 12/23/16 83.0 0.15 0.17
XOM 161223P00083500 P 12/23/16 83.5 0.18 0.20
XOM 161223P00084000 P 12/23/16 84.0 0.22 0.24
XOM 161223P00084500 P 12/23/16 84.5 0.27 0.29
XOM 161223P00085000 P 12/23/16 85.0 0.33 0.35
XOM 161223P00085500 P 12/23/16 85.5 0.41 0.43
XOM 161223P00086000 P 12/23/16 86.0 0.50 0.52
XOM 161223P00086500 P 12/23/16 86.5 0.59 0.64
XOM 161223P00087000 P 12/23/16 87.0 0.77 0.79
XOM 161223P00087500 P 12/23/16 87.5 0.94 0.97
XOM 161223P00088000 P 12/23/16 88.0 1.15 1.18
XOM 161223P00088500 P 12/23/16 88.5 1.40 1.43
XOM 161223P00089000 P 12/23/16 89.0 1.68 1.72
XOM 161223P00089500 P 12/23/16 89.5 2.00 2.04
XOM 161223P00090000 P 12/23/16 90.0 2.31 2.46
XOM 161223P00090500 P 12/23/16 90.5 2.73 2.83
XOM 161223P00091000 P 12/23/16 91.0 1.79 4.90
XOM 161223P00092000 P 12/23/16 92.0 3.50 5.55
XOM 161223P00092500 P 12/23/16 92.5 3.95 6.00
XOM 161223P00093000 P 12/23/16 93.0 4.45 6.80
XOM 161223P00094000 P 12/23/16 94.0 4.70 7.45
XOM 161223P00095000 P 12/23/16 95.0 6.05 8.90
XOM 161223P00100000 P 12/23/16 100.0 10.75 14.10
XOM 161230C00070000 C 12/30/16 70.0 15.90 19.40
XOM 161230C00075000 C 12/30/16 75.0 10.90 14.45
XOM 161230C00076500 C 12/30/16 76.5 9.10 13.30
XOM 161230C00077000 C 12/30/16 77.0 9.00 12.80
XOM 161230C00077500 C 12/30/16 77.5 8.15 12.30
XOM 161230C00078000 C 12/30/16 78.0 7.75 11.80
XOM 161230C00078500 C 12/30/16 78.5 7.20 11.35
XOM 161230C00079000 C 12/30/16 79.0 6.70 10.50
XOM 161230C00079500 C 12/30/16 79.5 6.50 10.35
XOM 161230C00080000 C 12/30/16 80.0 6.65 9.00
XOM 161230C00080500 C 12/30/16 80.5 6.15 8.75
XOM 161230C00081000 C 12/30/16 81.0 5.85 8.25
XOM 161230C00081500 C 12/30/16 81.5 5.35 7.85
XOM 161230C00082000 C 12/30/16 82.0 4.80 7.35
XOM 161230C00082500 C 12/30/16 82.5 4.20 7.20
XOM 161230C00083000 C 12/30/16 83.0 4.35 6.20
XOM 161230C00083500 C 12/30/16 83.5 3.25 6.25
XOM 161230C00084000 C 12/30/16 84.0 3.95 4.75
XOM 161230C00084500 C 12/30/16 84.5 3.80 4.10
XOM 161230C00085000 C 12/30/16 85.0 3.50 3.60
XOM 161230C00085500 C 12/30/16 85.5 3.10 3.20
XOM 161230C00086000 C 12/30/16 86.0 2.74 2.80
XOM 161230C00086500 C 12/30/16 86.5 2.37 2.43
XOM 161230C00087000 C 12/30/16 87.0 2.03 2.08
XOM 161230C00087500 C 12/30/16 87.5 1.72 1.76
XOM 161230C00088000 C 12/30/16 88.0 1.43 1.47
XOM 161230C00088500 C 12/30/16 88.5 1.17 1.22
XOM 161230C00089000 C 12/30/16 89.0 0.95 0.99
XOM 161230C00089500 C 12/30/16 89.5 0.76 0.80
XOM 161230C00090000 C 12/30/16 90.0 0.59 0.64
XOM 161230C00090500 C 12/30/16 90.5 0.46 0.50
XOM 161230C00091000 C 12/30/16 91.0 0.35 0.39
XOM 161230C00091500 C 12/30/16 91.5 0.26 0.30
XOM 161230C00092000 C 12/30/16 92.0 0.19 0.23
XOM 161230C00092500 C 12/30/16 92.5 0.14 0.17
XOM 161230C00093000 C 12/30/16 93.0 0.10 0.13
XOM 161230C00093500 C 12/30/16 93.5 0.07 0.10
XOM 161230C00095000 C 12/30/16 95.0 0.00 0.06
XOM 161230C00100000 C 12/30/16 100.0 0.00 0.03
XOM 161230P00070000 P 12/30/16 70.0 0.00 0.04
XOM 161230P00075000 P 12/30/16 75.0 0.00 0.05
XOM 161230P00076500 P 12/30/16 76.5 0.00 0.07
XOM 161230P00077000 P 12/30/16 77.0 0.00 0.08
XOM 161230P00077500 P 12/30/16 77.5 0.00 0.10
XOM 161230P00078000 P 12/30/16 78.0 0.02 0.10
XOM 161230P00078500 P 12/30/16 78.5 0.02 0.11
XOM 161230P00079000 P 12/30/16 79.0 0.05 0.12
XOM 161230P00079500 P 12/30/16 79.5 0.06 0.13
XOM 161230P00080000 P 12/30/16 80.0 0.08 0.15
XOM 161230P00080500 P 12/30/16 80.5 0.09 0.14
XOM 161230P00081000 P 12/30/16 81.0 0.12 0.15
XOM 161230P00081500 P 12/30/16 81.5 0.14 0.17
XOM 161230P00082000 P 12/30/16 82.0 0.16 0.20
XOM 161230P00082500 P 12/30/16 82.5 0.19 0.23
XOM 161230P00083000 P 12/30/16 83.0 0.22 0.26
XOM 161230P00083500 P 12/30/16 83.5 0.27 0.31
XOM 161230P00084000 P 12/30/16 84.0 0.32 0.36
XOM 161230P00084500 P 12/30/16 84.5 0.39 0.42
XOM 161230P00085000 P 12/30/16 85.0 0.46 0.50
XOM 161230P00085500 P 12/30/16 85.5 0.56 0.59
XOM 161230P00086000 P 12/30/16 86.0 0.67 0.70
XOM 161230P00086500 P 12/30/16 86.5 0.80 0.83
XOM 161230P00087000 P 12/30/16 87.0 0.95 0.99
XOM 161230P00087500 P 12/30/16 87.5 1.14 1.19
XOM 161230P00088000 P 12/30/16 88.0 1.35 1.40
XOM 161230P00088500 P 12/30/16 88.5 1.57 1.63
XOM 161230P00089000 P 12/30/16 89.0 1.84 1.91
XOM 161230P00089500 P 12/30/16 89.5 2.15 2.23
XOM 161230P00090000 P 12/30/16 90.0 2.46 2.59
XOM 161230P00090500 P 12/30/16 90.5 1.58 3.30
XOM 161230P00091000 P 12/30/16 91.0 2.88 3.45
XOM 161230P00091500 P 12/30/16 91.5 3.65 3.80
XOM 161230P00092000 P 12/30/16 92.0 3.50 6.05
XOM 161230P00092500 P 12/30/16 92.5 4.05 6.05
XOM 161230P00093000 P 12/30/16 93.0 4.45 6.55
XOM 161230P00093500 P 12/30/16 93.5 5.00 7.00
XOM 161230P00095000 P 12/30/16 95.0 6.05 8.55
XOM 161230P00100000 P 12/30/16 100.0 10.70 14.05
XOM 170106C00075000 C 01/06/17 75.0 11.70 14.15
XOM 170106C00076500 C 01/06/17 76.5 9.30 13.00
XOM 170106C00077000 C 01/06/17 77.0 8.70 12.50
XOM 170106C00077500 C 01/06/17 77.5 8.30 12.00
XOM 170106C00078000 C 01/06/17 78.0 7.70 11.50
XOM 170106C00078500 C 01/06/17 78.5 7.30 11.00
XOM 170106C00079000 C 01/06/17 79.0 6.70 10.20
XOM 170106C00079500 C 01/06/17 79.5 7.20 9.70
XOM 170106C00080000 C 01/06/17 80.0 6.70 9.20
XOM 170106C00080500 C 01/06/17 80.5 6.25 8.75
XOM 170106C00081000 C 01/06/17 81.0 5.55 8.40
XOM 170106C00081500 C 01/06/17 81.5 5.55 7.95
XOM 170106C00082000 C 01/06/17 82.0 5.35 7.25
XOM 170106C00082500 C 01/06/17 82.5 4.35 6.30
XOM 170106C00083000 C 01/06/17 83.0 4.10 6.85
XOM 170106C00083500 C 01/06/17 83.5 2.97 6.35
XOM 170106C00084000 C 01/06/17 84.0 2.47 6.00
XOM 170106C00084500 C 01/06/17 84.5 4.00 4.20
XOM 170106C00085000 C 01/06/17 85.0 3.60 3.90
XOM 170106C00085500 C 01/06/17 85.5 3.25 3.40
XOM 170106C00086000 C 01/06/17 86.0 2.90 3.00
XOM 170106C00086500 C 01/06/17 86.5 2.57 2.63
XOM 170106C00087000 C 01/06/17 87.0 2.23 2.29
XOM 170106C00087500 C 01/06/17 87.5 1.89 1.98
XOM 170106C00088000 C 01/06/17 88.0 1.64 1.68
XOM 170106C00088500 C 01/06/17 88.5 1.38 1.42
XOM 170106C00089000 C 01/06/17 89.0 1.13 1.20
XOM 170106C00089500 C 01/06/17 89.5 0.94 0.99
XOM 170106C00090000 C 01/06/17 90.0 0.76 0.81
XOM 170106C00090500 C 01/06/17 90.5 0.60 0.66
XOM 170106C00091000 C 01/06/17 91.0 0.48 0.53
XOM 170106C00091500 C 01/06/17 91.5 0.38 0.42
XOM 170106C00092000 C 01/06/17 92.0 0.29 0.34
XOM 170106C00092500 C 01/06/17 92.5 0.22 0.26
XOM 170106C00093000 C 01/06/17 93.0 0.17 0.20
XOM 170106C00093500 C 01/06/17 93.5 0.12 0.16
XOM 170106C00094500 C 01/06/17 94.5 0.06 0.10
XOM 170106C00095000 C 01/06/17 95.0 0.00 0.08
XOM 170106C00100000 C 01/06/17 100.0 0.00 0.03
XOM 170106P00075000 P 01/06/17 75.0 0.00 0.09
XOM 170106P00076500 P 01/06/17 76.5 0.03 0.10
XOM 170106P00077000 P 01/06/17 77.0 0.02 0.12
XOM 170106P00077500 P 01/06/17 77.5 0.03 0.12
XOM 170106P00078000 P 01/06/17 78.0 0.06 0.12
XOM 170106P00078500 P 01/06/17 78.5 0.07 0.15
XOM 170106P00079000 P 01/06/17 79.0 0.08 0.16
XOM 170106P00079500 P 01/06/17 79.5 0.11 0.18
XOM 170106P00080000 P 01/06/17 80.0 0.11 0.19
XOM 170106P00080500 P 01/06/17 80.5 0.15 0.20
XOM 170106P00081000 P 01/06/17 81.0 0.18 0.23
XOM 170106P00081500 P 01/06/17 81.5 0.21 0.25
XOM 170106P00082000 P 01/06/17 82.0 0.24 0.28
XOM 170106P00082500 P 01/06/17 82.5 0.28 0.32
XOM 170106P00083000 P 01/06/17 83.0 0.32 0.36
XOM 170106P00083500 P 01/06/17 83.5 0.38 0.42
XOM 170106P00084000 P 01/06/17 84.0 0.44 0.49
XOM 170106P00084500 P 01/06/17 84.5 0.52 0.56
XOM 170106P00085000 P 01/06/17 85.0 0.61 0.65
XOM 170106P00085500 P 01/06/17 85.5 0.70 0.75
XOM 170106P00086000 P 01/06/17 86.0 0.84 0.87
XOM 170106P00086500 P 01/06/17 86.5 0.98 1.01
XOM 170106P00087000 P 01/06/17 87.0 1.12 1.18
XOM 170106P00087500 P 01/06/17 87.5 1.33 1.36
XOM 170106P00088000 P 01/06/17 88.0 1.52 1.58
XOM 170106P00088500 P 01/06/17 88.5 1.75 1.82
XOM 170106P00089000 P 01/06/17 89.0 2.04 2.09
XOM 170106P00089500 P 01/06/17 89.5 2.30 2.39
XOM 170106P00090000 P 01/06/17 90.0 2.55 2.77
XOM 170106P00090500 P 01/06/17 90.5 2.93 3.15
XOM 170106P00091000 P 01/06/17 91.0 3.05 4.40
XOM 170106P00091500 P 01/06/17 91.5 2.64 5.90
XOM 170106P00092000 P 01/06/17 92.0 2.80 5.60
XOM 170106P00092500 P 01/06/17 92.5 4.00 6.80
XOM 170106P00093000 P 01/06/17 93.0 4.50 6.60
XOM 170106P00093500 P 01/06/17 93.5 4.95 7.25
XOM 170106P00094500 P 01/06/17 94.5 5.90 8.05
XOM 170106P00095000 P 01/06/17 95.0 5.95 8.55
XOM 170106P00100000 P 01/06/17 100.0 11.00 14.10
XOM 170113C00075000 C 01/13/17 75.0 11.60 14.15
XOM 170113C00080000 C 01/13/17 80.0 6.25 9.45
XOM 170113C00081000 C 01/13/17 81.0 5.55 8.35
XOM 170113C00081500 C 01/13/17 81.5 4.90 8.20
XOM 170113C00082000 C 01/13/17 82.0 5.00 7.85
XOM 170113C00082500 C 01/13/17 82.5 4.05 7.10
XOM 170113C00083000 C 01/13/17 83.0 3.50 7.05
XOM 170113C00083500 C 01/13/17 83.5 3.05 6.60
XOM 170113C00084000 C 01/13/17 84.0 2.66 6.20
XOM 170113C00084500 C 01/13/17 84.5 3.95 5.40
XOM 170113C00085000 C 01/13/17 85.0 3.65 4.05
XOM 170113C00085500 C 01/13/17 85.5 3.30 3.60
XOM 170113C00086000 C 01/13/17 86.0 3.10 3.20
XOM 170113C00086500 C 01/13/17 86.5 2.73 2.85
XOM 170113C00087000 C 01/13/17 87.0 2.44 2.50
XOM 170113C00087500 C 01/13/17 87.5 2.12 2.19
XOM 170113C00088000 C 01/13/17 88.0 1.83 1.90
XOM 170113C00088500 C 01/13/17 88.5 1.57 1.64
XOM 170113C00089000 C 01/13/17 89.0 1.34 1.40
XOM 170113C00089500 C 01/13/17 89.5 1.11 1.19
XOM 170113C00090000 C 01/13/17 90.0 0.93 1.00
XOM 170113C00090500 C 01/13/17 90.5 0.76 0.82
XOM 170113C00091000 C 01/13/17 91.0 0.62 0.69
XOM 170113C00091500 C 01/13/17 91.5 0.48 0.56
XOM 170113C00092000 C 01/13/17 92.0 0.39 0.45
XOM 170113C00092500 C 01/13/17 92.5 0.30 0.37
XOM 170113C00093000 C 01/13/17 93.0 0.22 0.30
XOM 170113C00093500 C 01/13/17 93.5 0.14 0.25
XOM 170113C00094000 C 01/13/17 94.0 0.09 0.18
XOM 170113C00094500 C 01/13/17 94.5 0.06 0.15
XOM 170113C00095000 C 01/13/17 95.0 0.04 0.12
XOM 170113C00100000 C 01/13/17 100.0 0.00 0.05
XOM 170113P00075000 P 01/13/17 75.0 0.04 0.11
XOM 170113P00080000 P 01/13/17 80.0 0.20 0.25
XOM 170113P00081000 P 01/13/17 81.0 0.26 0.31
XOM 170113P00081500 P 01/13/17 81.5 0.30 0.35
XOM 170113P00082000 P 01/13/17 82.0 0.34 0.39
XOM 170113P00082500 P 01/13/17 82.5 0.39 0.44
XOM 170113P00083000 P 01/13/17 83.0 0.44 0.49
XOM 170113P00083500 P 01/13/17 83.5 0.51 0.56
XOM 170113P00084000 P 01/13/17 84.0 0.59 0.63
XOM 170113P00084500 P 01/13/17 84.5 0.65 0.71
XOM 170113P00085000 P 01/13/17 85.0 0.77 0.81
XOM 170113P00085500 P 01/13/17 85.5 0.86 0.94
XOM 170113P00086000 P 01/13/17 86.0 1.01 1.07
XOM 170113P00086500 P 01/13/17 86.5 1.14 1.20
XOM 170113P00087000 P 01/13/17 87.0 1.32 1.37
XOM 170113P00087500 P 01/13/17 87.5 1.51 1.56
XOM 170113P00088000 P 01/13/17 88.0 1.72 1.77
XOM 170113P00088500 P 01/13/17 88.5 1.95 2.01
XOM 170113P00089000 P 01/13/17 89.0 2.19 2.28
XOM 170113P00089500 P 01/13/17 89.5 2.47 2.57
XOM 170113P00090000 P 01/13/17 90.0 2.75 3.05
XOM 170113P00090500 P 01/13/17 90.5 2.88 3.40
XOM 170113P00091000 P 01/13/17 91.0 2.65 5.60
XOM 170113P00091500 P 01/13/17 91.5 2.45 5.95
XOM 170113P00092000 P 01/13/17 92.0 2.87 5.95
XOM 170113P00092500 P 01/13/17 92.5 4.65 4.85
XOM 170113P00093000 P 01/13/17 93.0 4.35 6.80
XOM 170113P00093500 P 01/13/17 93.5 5.05 7.20
XOM 170113P00094000 P 01/13/17 94.0 4.65 7.80
XOM 170113P00094500 P 01/13/17 94.5 5.85 8.30
XOM 170113P00095000 P 01/13/17 95.0 6.00 8.75
XOM 170113P00100000 P 01/13/17 100.0 10.65 14.10
XOM 170120C00035000 C 01/20/17 35.0 50.70 54.75
XOM 170120C00037500 C 01/20/17 37.5 48.10 52.45
XOM 170120C00040000 C 01/20/17 40.0 45.70 50.00
XOM 170120C00042500 C 01/20/17 42.5 43.10 47.45
XOM 170120C00045000 C 01/20/17 45.0 40.70 44.75
XOM 170120C00047500 C 01/20/17 47.5 38.70 42.60
XOM 170120C00050000 C 01/20/17 50.0 35.90 39.35
XOM 170120C00055000 C 01/20/17 55.0 30.90 34.40
XOM 170120C00060000 C 01/20/17 60.0 25.90 29.45
XOM 170120C00062500 C 01/20/17 62.5 23.40 26.95
XOM 170120C00065000 C 01/20/17 65.0 21.35 23.95
XOM 170120C00067500 C 01/20/17 67.5 18.50 21.00
XOM 170120C00070000 C 01/20/17 70.0 16.60 19.20
XOM 170120C00072500 C 01/20/17 72.5 14.00 17.05
XOM 170120C00075000 C 01/20/17 75.0 11.65 13.45
XOM 170120C00077500 C 01/20/17 77.5 10.70 10.90
XOM 170120C00080000 C 01/20/17 80.0 8.35 8.50
XOM 170120C00082500 C 01/20/17 82.5 6.10 6.20
XOM 170120C00085000 C 01/20/17 85.0 4.00 4.10
XOM 170120C00087500 C 01/20/17 87.5 2.32 2.36
XOM 170120C00090000 C 01/20/17 90.0 1.11 1.14
XOM 170120C00092500 C 01/20/17 92.5 0.44 0.47
XOM 170120C00095000 C 01/20/17 95.0 0.16 0.17
XOM 170120C00097500 C 01/20/17 97.5 0.05 0.08
XOM 170120C00100000 C 01/20/17 100.0 0.01 0.04
XOM 170120C00105000 C 01/20/17 105.0 0.00 0.03
XOM 170120C00110000 C 01/20/17 110.0 0.00 0.01
XOM 170120C00115000 C 01/20/17 115.0 0.00 0.01
XOM 170120C00120000 C 01/20/17 120.0 0.00 0.01
XOM 170120C00125000 C 01/20/17 125.0 0.00 0.01
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.01
XOM 170120C00135000 C 01/20/17 135.0 0.00 0.03
XOM 170120C00140000 C 01/20/17 140.0 0.00 0.02
XOM 170120P00035000 P 01/20/17 35.0 0.00 0.03
XOM 170120P00037500 P 01/20/17 37.5 0.00 0.02
XOM 170120P00040000 P 01/20/17 40.0 0.00 0.03
XOM 170120P00042500 P 01/20/17 42.5 0.00 0.03
XOM 170120P00045000 P 01/20/17 45.0 0.00 0.02
XOM 170120P00047500 P 01/20/17 47.5 0.00 0.02
XOM 170120P00050000 P 01/20/17 50.0 0.00 0.01
XOM 170120P00055000 P 01/20/17 55.0 0.00 0.01
XOM 170120P00060000 P 01/20/17 60.0 0.00 0.01
XOM 170120P00062500 P 01/20/17 62.5 0.00 0.01
XOM 170120P00065000 P 01/20/17 65.0 0.01 0.03
XOM 170120P00067500 P 01/20/17 67.5 0.01 0.05
XOM 170120P00070000 P 01/20/17 70.0 0.05 0.06
XOM 170120P00072500 P 01/20/17 72.5 0.05 0.08
XOM 170120P00075000 P 01/20/17 75.0 0.10 0.12
XOM 170120P00077500 P 01/20/17 77.5 0.16 0.19
XOM 170120P00080000 P 01/20/17 80.0 0.29 0.31
XOM 170120P00082500 P 01/20/17 82.5 0.51 0.53
XOM 170120P00085000 P 01/20/17 85.0 0.92 0.95
XOM 170120P00087500 P 01/20/17 87.5 1.69 1.72
XOM 170120P00090000 P 01/20/17 90.0 2.96 3.05
XOM 170120P00092500 P 01/20/17 92.5 4.60 5.75
XOM 170120P00095000 P 01/20/17 95.0 7.00 7.15
XOM 170120P00097500 P 01/20/17 97.5 8.35 11.60
XOM 170120P00100000 P 01/20/17 100.0 10.70 13.90
XOM 170120P00105000 P 01/20/17 105.0 16.70 17.30
XOM 170120P00110000 P 01/20/17 110.0 20.75 24.10
XOM 170120P00115000 P 01/20/17 115.0 25.70 29.10
XOM 170120P00120000 P 01/20/17 120.0 30.00 34.40
XOM 170120P00125000 P 01/20/17 125.0 34.95 39.40
XOM 170120P00130000 P 01/20/17 130.0 40.10 44.40
XOM 170120P00135000 P 01/20/17 135.0 45.00 49.40
XOM 170120P00140000 P 01/20/17 140.0 50.05 54.40
XOM 170217C00055000 C 02/17/17 55.0 31.00 34.40
XOM 170217C00060000 C 02/17/17 60.0 25.70 29.70
XOM 170217C00065000 C 02/17/17 65.0 20.95 25.00
XOM 170217C00070000 C 02/17/17 70.0 16.00 20.05
XOM 170217C00075000 C 02/17/17 75.0 10.95 14.30
XOM 170217C00077500 C 02/17/17 77.5 9.90 12.05
XOM 170217C00080000 C 02/17/17 80.0 7.65 10.05
XOM 170217C00082500 C 02/17/17 82.5 6.40 6.60
XOM 170217C00085000 C 02/17/17 85.0 4.55 4.65
XOM 170217C00087500 C 02/17/17 87.5 2.93 2.97
XOM 170217C00090000 C 02/17/17 90.0 1.67 1.71
XOM 170217C00092500 C 02/17/17 92.5 0.84 0.87
XOM 170217C00095000 C 02/17/17 95.0 0.38 0.40
XOM 170217C00100000 C 02/17/17 100.0 0.04 0.10
XOM 170217C00105000 C 02/17/17 105.0 0.00 0.03
XOM 170217P00055000 P 02/17/17 55.0 0.00 0.04
XOM 170217P00060000 P 02/17/17 60.0 0.02 0.05
XOM 170217P00065000 P 02/17/17 65.0 0.05 0.08
XOM 170217P00070000 P 02/17/17 70.0 0.11 0.14
XOM 170217P00075000 P 02/17/17 75.0 0.29 0.31
XOM 170217P00077500 P 02/17/17 77.5 0.45 0.48
XOM 170217P00080000 P 02/17/17 80.0 0.71 0.74
XOM 170217P00082500 P 02/17/17 82.5 1.11 1.14
XOM 170217P00085000 P 02/17/17 85.0 1.75 1.77
XOM 170217P00087500 P 02/17/17 87.5 2.69 2.73
XOM 170217P00090000 P 02/17/17 90.0 4.00 4.15
XOM 170217P00092500 P 02/17/17 92.5 5.65 6.05
XOM 170217P00095000 P 02/17/17 95.0 7.20 9.95
XOM 170217P00100000 P 02/17/17 100.0 11.00 14.75
XOM 170217P00105000 P 02/17/17 105.0 16.20 19.80
XOM 170421C00045000 C 04/21/17 45.0 40.70 44.70
XOM 170421C00047500 C 04/21/17 47.5 38.75 42.65
XOM 170421C00050000 C 04/21/17 50.0 35.95 39.45
XOM 170421C00055000 C 04/21/17 55.0 30.70 34.65
XOM 170421C00060000 C 04/21/17 60.0 25.70 29.95
XOM 170421C00065000 C 04/21/17 65.0 20.95 24.25
XOM 170421C00070000 C 04/21/17 70.0 16.20 19.30
XOM 170421C00075000 C 04/21/17 75.0 12.55 14.80
XOM 170421C00077500 C 04/21/17 77.5 10.25 12.40
XOM 170421C00080000 C 04/21/17 80.0 9.05 9.30
XOM 170421C00082500 C 04/21/17 82.5 7.15 7.25
XOM 170421C00085000 C 04/21/17 85.0 5.35 5.45
XOM 170421C00087500 C 04/21/17 87.5 3.80 3.90
XOM 170421C00090000 C 04/21/17 90.0 2.53 2.59
XOM 170421C00092500 C 04/21/17 92.5 1.58 1.63
XOM 170421C00095000 C 04/21/17 95.0 0.92 0.96
XOM 170421C00097500 C 04/21/17 97.5 0.50 0.53
XOM 170421C00100000 C 04/21/17 100.0 0.25 0.28
XOM 170421C00105000 C 04/21/17 105.0 0.05 0.08
XOM 170421C00110000 C 04/21/17 110.0 0.00 0.03
XOM 170421C00115000 C 04/21/17 115.0 0.00 0.02
XOM 170421C00120000 C 04/21/17 120.0 0.00 0.04
XOM 170421C00125000 C 04/21/17 125.0 0.00 0.02
XOM 170421C00130000 C 04/21/17 130.0 0.00 0.02
XOM 170421P00045000 P 04/21/17 45.0 0.01 0.03
XOM 170421P00047500 P 04/21/17 47.5 0.01 0.05
XOM 170421P00050000 P 04/21/17 50.0 0.02 0.06
XOM 170421P00055000 P 04/21/17 55.0 0.05 0.09
XOM 170421P00060000 P 04/21/17 60.0 0.11 0.13
XOM 170421P00065000 P 04/21/17 65.0 0.21 0.22
XOM 170421P00070000 P 04/21/17 70.0 0.37 0.41
XOM 170421P00075000 P 04/21/17 75.0 0.72 0.75
XOM 170421P00077500 P 04/21/17 77.5 1.00 1.04
XOM 170421P00080000 P 04/21/17 80.0 1.39 1.43
XOM 170421P00082500 P 04/21/17 82.5 1.93 1.97
XOM 170421P00085000 P 04/21/17 85.0 2.65 2.70
XOM 170421P00087500 P 04/21/17 87.5 3.60 3.70
XOM 170421P00090000 P 04/21/17 90.0 4.85 5.00
XOM 170421P00092500 P 04/21/17 92.5 6.35 6.60
XOM 170421P00095000 P 04/21/17 95.0 8.00 8.60
XOM 170421P00097500 P 04/21/17 97.5 9.50 11.55
XOM 170421P00100000 P 04/21/17 100.0 11.90 14.15
XOM 170421P00105000 P 04/21/17 105.0 15.40 19.80
XOM 170421P00110000 P 04/21/17 110.0 20.60 25.00
XOM 170421P00115000 P 04/21/17 115.0 25.30 30.00
XOM 170421P00120000 P 04/21/17 120.0 31.30 34.65
XOM 170421P00125000 P 04/21/17 125.0 35.30 39.80
XOM 170421P00130000 P 04/21/17 130.0 40.45 44.80
XOM 170616C00045000 C 06/16/17 45.0 40.70 44.80
XOM 170616C00047500 C 06/16/17 47.5 38.10 42.35
XOM 170616C00050000 C 06/16/17 50.0 35.95 39.50
XOM 170616C00055000 C 06/16/17 55.0 30.70 34.70
XOM 170616C00060000 C 06/16/17 60.0 25.70 30.00
XOM 170616C00065000 C 06/16/17 65.0 21.00 24.45
XOM 170616C00070000 C 06/16/17 70.0 16.70 19.50
XOM 170616C00075000 C 06/16/17 75.0 11.90 15.20
XOM 170616C00077500 C 06/16/17 77.5 11.35 11.85
XOM 170616C00080000 C 06/16/17 80.0 9.20 9.75
XOM 170616C00082500 C 06/16/17 82.5 7.25 7.80
XOM 170616C00085000 C 06/16/17 85.0 5.75 6.00
XOM 170616C00087500 C 06/16/17 87.5 4.30 4.45
XOM 170616C00090000 C 06/16/17 90.0 3.05 3.20
XOM 170616C00092500 C 06/16/17 92.5 2.03 2.16
XOM 170616C00095000 C 06/16/17 95.0 1.28 1.37
XOM 170616C00097500 C 06/16/17 97.5 0.74 0.87
XOM 170616C00100000 C 06/16/17 100.0 0.41 0.50
XOM 170616C00105000 C 06/16/17 105.0 0.10 0.19
XOM 170616C00110000 C 06/16/17 110.0 0.01 0.07
XOM 170616C00115000 C 06/16/17 115.0 0.00 0.05
XOM 170616C00120000 C 06/16/17 120.0 0.00 0.04
XOM 170616C00125000 C 06/16/17 125.0 0.00 0.04
XOM 170616C00130000 C 06/16/17 130.0 0.00 0.03
XOM 170616P00045000 P 06/16/17 45.0 0.02 0.10
XOM 170616P00047500 P 06/16/17 47.5 0.04 0.13
XOM 170616P00050000 P 06/16/17 50.0 0.07 0.16
XOM 170616P00055000 P 06/16/17 55.0 0.13 0.26
XOM 170616P00060000 P 06/16/17 60.0 0.24 0.41
XOM 170616P00065000 P 06/16/17 65.0 0.45 0.58
XOM 170616P00070000 P 06/16/17 70.0 0.69 0.88
XOM 170616P00075000 P 06/16/17 75.0 1.22 1.39
XOM 170616P00077500 P 06/16/17 77.5 1.59 1.76
XOM 170616P00080000 P 06/16/17 80.0 2.08 2.28
XOM 170616P00082500 P 06/16/17 82.5 2.72 2.89
XOM 170616P00085000 P 06/16/17 85.0 3.50 3.75
XOM 170616P00087500 P 06/16/17 87.5 4.60 4.85
XOM 170616P00090000 P 06/16/17 90.0 5.85 6.10
XOM 170616P00092500 P 06/16/17 92.5 7.35 7.65
XOM 170616P00095000 P 06/16/17 95.0 9.15 9.40
XOM 170616P00097500 P 06/16/17 97.5 9.85 13.05
XOM 170616P00100000 P 06/16/17 100.0 12.35 15.05
XOM 170616P00105000 P 06/16/17 105.0 16.70 19.85
XOM 170616P00110000 P 06/16/17 110.0 21.65 25.25
XOM 170616P00115000 P 06/16/17 115.0 25.80 29.65
XOM 170616P00120000 P 06/16/17 120.0 31.55 35.05
XOM 170616P00125000 P 06/16/17 125.0 36.35 40.20
XOM 170616P00130000 P 06/16/17 130.0 40.85 45.20
XOM 170721C00045000 C 07/21/17 45.0 40.70 44.65
XOM 170721C00047500 C 07/21/17 47.5 38.10 42.15
XOM 170721C00050000 C 07/21/17 50.0 35.70 39.70
XOM 170721C00055000 C 07/21/17 55.0 30.70 34.65
XOM 170721C00060000 C 07/21/17 60.0 25.75 30.00
XOM 170721C00065000 C 07/21/17 65.0 21.00 25.20
XOM 170721C00070000 C 07/21/17 70.0 16.35 19.55
XOM 170721C00075000 C 07/21/17 75.0 12.00 15.50
XOM 170721C00077500 C 07/21/17 77.5 11.55 12.10
XOM 170721C00080000 C 07/21/17 80.0 9.45 10.00
XOM 170721C00082500 C 07/21/17 82.5 7.60 8.20
XOM 170721C00085000 C 07/21/17 85.0 6.05 6.45
XOM 170721C00087500 C 07/21/17 87.5 4.70 4.90
XOM 170721C00090000 C 07/21/17 90.0 3.45 3.65
XOM 170721C00092500 C 07/21/17 92.5 2.41 2.59
XOM 170721C00095000 C 07/21/17 95.0 1.61 1.74
XOM 170721C00097500 C 07/21/17 97.5 0.94 1.10
XOM 170721C00100000 C 07/21/17 100.0 0.60 0.78
XOM 170721C00105000 C 07/21/17 105.0 0.18 0.28
XOM 170721C00110000 C 07/21/17 110.0 0.04 0.11
XOM 170721C00115000 C 07/21/17 115.0 0.00 0.06
XOM 170721C00120000 C 07/21/17 120.0 0.00 0.04
XOM 170721C00125000 C 07/21/17 125.0 0.00 0.04
XOM 170721C00130000 C 07/21/17 130.0 0.00 0.04
XOM 170721P00045000 P 07/21/17 45.0 0.06 0.15
XOM 170721P00047500 P 07/21/17 47.5 0.08 0.19
XOM 170721P00050000 P 07/21/17 50.0 0.11 0.23
XOM 170721P00055000 P 07/21/17 55.0 0.20 0.36
XOM 170721P00060000 P 07/21/17 60.0 0.34 0.53
XOM 170721P00065000 P 07/21/17 65.0 0.55 0.72
XOM 170721P00070000 P 07/21/17 70.0 0.93 1.08
XOM 170721P00075000 P 07/21/17 75.0 1.49 1.65
XOM 170721P00077500 P 07/21/17 77.5 1.91 2.06
XOM 170721P00080000 P 07/21/17 80.0 2.48 2.59
XOM 170721P00082500 P 07/21/17 82.5 3.15 3.30
XOM 170721P00085000 P 07/21/17 85.0 4.00 4.15
XOM 170721P00087500 P 07/21/17 87.5 5.00 5.20
XOM 170721P00090000 P 07/21/17 90.0 6.25 6.45
XOM 170721P00092500 P 07/21/17 92.5 7.70 7.95
XOM 170721P00095000 P 07/21/17 95.0 9.40 9.65
XOM 170721P00097500 P 07/21/17 97.5 9.95 13.80
XOM 170721P00100000 P 07/21/17 100.0 12.40 14.85
XOM 170721P00105000 P 07/21/17 105.0 16.40 20.25
XOM 170721P00110000 P 07/21/17 110.0 21.00 25.40
XOM 170721P00115000 P 07/21/17 115.0 26.05 30.20
XOM 170721P00120000 P 07/21/17 120.0 31.00 35.20
XOM 170721P00125000 P 07/21/17 125.0 36.00 40.20
XOM 170721P00130000 P 07/21/17 130.0 40.95 45.00
XOM 180119C00037500 C 01/19/18 37.5 48.20 53.00
XOM 180119C00040000 C 01/19/18 40.0 45.70 49.90
XOM 180119C00042500 C 01/19/18 42.5 43.10 47.50
XOM 180119C00045000 C 01/19/18 45.0 40.70 45.00
XOM 180119C00047500 C 01/19/18 47.5 38.20 42.80
XOM 180119C00050000 C 01/19/18 50.0 35.70 39.80
XOM 180119C00055000 C 01/19/18 55.0 30.70 35.00
XOM 180119C00060000 C 01/19/18 60.0 25.90 30.00
XOM 180119C00062500 C 01/19/18 62.5 23.50 27.80
XOM 180119C00065000 C 01/19/18 65.0 21.45 25.40
XOM 180119C00067500 C 01/19/18 67.5 19.55 23.15
XOM 180119C00070000 C 01/19/18 70.0 17.25 21.00
XOM 180119C00072500 C 01/19/18 72.5 16.60 17.45
XOM 180119C00075000 C 01/19/18 75.0 14.50 15.10
XOM 180119C00077500 C 01/19/18 77.5 12.50 13.30
XOM 180119C00080000 C 01/19/18 80.0 10.65 11.35
XOM 180119C00082500 C 01/19/18 82.5 8.95 9.65
XOM 180119C00085000 C 01/19/18 85.0 7.40 8.10
XOM 180119C00087500 C 01/19/18 87.5 6.45 6.70
XOM 180119C00090000 C 01/19/18 90.0 5.05 5.45
XOM 180119C00092500 C 01/19/18 92.5 4.00 4.35
XOM 180119C00095000 C 01/19/18 95.0 3.10 3.35
XOM 180119C00097500 C 01/19/18 97.5 2.38 2.57
XOM 180119C00100000 C 01/19/18 100.0 1.78 1.99
XOM 180119C00105000 C 01/19/18 105.0 0.90 1.09
XOM 180119C00110000 C 01/19/18 110.0 0.38 0.61
XOM 180119C00115000 C 01/19/18 115.0 0.13 0.32
XOM 180119C00120000 C 01/19/18 120.0 0.06 0.18
XOM 180119P00037500 P 01/19/18 37.5 0.13 0.29
XOM 180119P00040000 P 01/19/18 40.0 0.17 0.37
XOM 180119P00042500 P 01/19/18 42.5 0.22 0.43
XOM 180119P00045000 P 01/19/18 45.0 0.27 0.53
XOM 180119P00047500 P 01/19/18 47.5 0.34 0.64
XOM 180119P00050000 P 01/19/18 50.0 0.43 0.74
XOM 180119P00055000 P 01/19/18 55.0 0.69 0.93
XOM 180119P00060000 P 01/19/18 60.0 1.10 1.24
XOM 180119P00062500 P 01/19/18 62.5 1.33 1.66
XOM 180119P00065000 P 01/19/18 65.0 1.61 1.90
XOM 180119P00067500 P 01/19/18 67.5 1.94 2.19
XOM 180119P00070000 P 01/19/18 70.0 2.32 2.39
XOM 180119P00072500 P 01/19/18 72.5 2.56 2.83
XOM 180119P00075000 P 01/19/18 75.0 3.25 3.40
XOM 180119P00077500 P 01/19/18 77.5 3.85 3.95
XOM 180119P00080000 P 01/19/18 80.0 4.60 4.70
XOM 180119P00082500 P 01/19/18 82.5 5.40 5.55
XOM 180119P00085000 P 01/19/18 85.0 6.35 6.50
XOM 180119P00087500 P 01/19/18 87.5 7.40 8.00
XOM 180119P00090000 P 01/19/18 90.0 8.65 9.30
XOM 180119P00092500 P 01/19/18 92.5 10.10 10.75
XOM 180119P00095000 P 01/19/18 95.0 11.65 12.35
XOM 180119P00097500 P 01/19/18 97.5 13.35 14.10
XOM 180119P00100000 P 01/19/18 100.0 15.25 16.00
XOM 180119P00105000 P 01/19/18 105.0 17.70 21.80
XOM 180119P00110000 P 01/19/18 110.0 22.15 25.85
XOM 180119P00115000 P 01/19/18 115.0 27.00 31.00
XOM 180119P00120000 P 01/19/18 120.0 31.40 35.80
XOM 190118C00042500 C 01/18/19 42.5 43.10 47.50
XOM 190118C00045000 C 01/18/19 45.0 40.70 45.00
XOM 190118C00047500 C 01/18/19 47.5 38.10 42.50
XOM 190118C00050000 C 01/18/19 50.0 35.70 40.00
XOM 190118C00055000 C 01/18/19 55.0 30.90 35.00
XOM 190118C00060000 C 01/18/19 60.0 26.10 30.20
XOM 190118C00065000 C 01/18/19 65.0 21.60 25.60
XOM 190118C00070000 C 01/18/19 70.0 18.90 20.00
XOM 190118C00075000 C 01/18/19 75.0 14.90 16.70
XOM 190118C00077500 C 01/18/19 77.5 13.25 14.55
XOM 190118C00080000 C 01/18/19 80.0 11.80 12.95
XOM 190118C00082500 C 01/18/19 82.5 9.90 11.85
XOM 190118C00085000 C 01/18/19 85.0 9.30 9.95
XOM 190118C00087500 C 01/18/19 87.5 7.95 8.70
XOM 190118C00090000 C 01/18/19 90.0 6.65 7.50
XOM 190118C00092500 C 01/18/19 92.5 5.80 6.35
XOM 190118C00095000 C 01/18/19 95.0 4.45 5.40
XOM 190118C00097500 C 01/18/19 97.5 4.05 4.60
XOM 190118C00100000 C 01/18/19 100.0 3.35 3.80
XOM 190118C00105000 C 01/18/19 105.0 2.14 2.50
XOM 190118C00110000 C 01/18/19 110.0 1.32 1.73
XOM 190118C00115000 C 01/18/19 115.0 0.31 1.37
XOM 190118C00120000 C 01/18/19 120.0 0.30 0.87
XOM 190118C00125000 C 01/18/19 125.0 0.08 0.57
XOM 190118P00042500 P 01/18/19 42.5 0.55 1.05
XOM 190118P00045000 P 01/18/19 45.0 0.81 1.09
XOM 190118P00047500 P 01/18/19 47.5 0.87 1.50
XOM 190118P00050000 P 01/18/19 50.0 1.02 1.78
XOM 190118P00055000 P 01/18/19 55.0 1.45 2.35
XOM 190118P00060000 P 01/18/19 60.0 1.91 2.93
XOM 190118P00065000 P 01/18/19 65.0 3.10 3.50
XOM 190118P00070000 P 01/18/19 70.0 4.25 4.50
XOM 190118P00075000 P 01/18/19 75.0 5.60 5.90
XOM 190118P00077500 P 01/18/19 77.5 6.35 6.75
XOM 190118P00080000 P 01/18/19 80.0 7.00 7.60
XOM 190118P00082500 P 01/18/19 82.5 8.35 8.60
XOM 190118P00085000 P 01/18/19 85.0 9.45 9.70
XOM 190118P00087500 P 01/18/19 87.5 10.40 11.35
XOM 190118P00090000 P 01/18/19 90.0 11.70 12.65
XOM 190118P00092500 P 01/18/19 92.5 13.00 14.15
XOM 190118P00095000 P 01/18/19 95.0 14.65 15.70
XOM 190118P00097500 P 01/18/19 97.5 16.15 17.40
XOM 190118P00100000 P 01/18/19 100.0 17.90 19.15
XOM 190118P00105000 P 01/18/19 105.0 21.55 23.25
XOM 190118P00110000 P 01/18/19 110.0 24.35 27.95
XOM 190118P00115000 P 01/18/19 115.0 29.00 33.00
XOM 190118P00120000 P 01/18/19 120.0 33.10 37.50
XOM 190118P00125000 P 01/18/19 125.0 38.00 42.00

OPRA data is delayed 15 minutes.