Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Exxon Mobil Corp (XOM)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 180601C00060000 C Jun 01, 2018 60.0 17.10 20.10
XOM 180601C00062500 C Jun 01, 2018 62.5 15.95 16.40
XOM 180601C00065000 C Jun 01, 2018 65.0 13.60 14.00
XOM 180601C00067500 C Jun 01, 2018 67.5 10.90 11.30
XOM 180601C00070000 C Jun 01, 2018 70.0 8.55 9.25
XOM 180601C00070500 C Jun 01, 2018 70.5 8.10 8.60
XOM 180601C00071000 C Jun 01, 2018 71.0 7.60 7.90
XOM 180601C00071500 C Jun 01, 2018 71.5 7.15 7.40
XOM 180601C00072000 C Jun 01, 2018 72.0 6.60 6.90
XOM 180601C00072500 C Jun 01, 2018 72.5 6.15 6.35
XOM 180601C00073000 C Jun 01, 2018 73.0 5.65 5.90
XOM 180601C00073500 C Jun 01, 2018 73.5 5.20 5.35
XOM 180601C00074000 C Jun 01, 2018 74.0 4.70 4.90
XOM 180601C00074500 C Jun 01, 2018 74.5 4.20 4.30
XOM 180601C00075000 C Jun 01, 2018 75.0 3.70 3.80
XOM 180601C00075500 C Jun 01, 2018 75.5 3.15 3.40
XOM 180601C00076000 C Jun 01, 2018 76.0 2.69 2.89
XOM 180601C00076500 C Jun 01, 2018 76.5 2.31 2.39
XOM 180601C00077000 C Jun 01, 2018 77.0 1.88 1.95
XOM 180601C00077500 C Jun 01, 2018 77.5 1.51 1.55
XOM 180601C00078000 C Jun 01, 2018 78.0 1.15 1.18
XOM 180601C00078500 C Jun 01, 2018 78.5 0.82 0.87
XOM 180601C00079000 C Jun 01, 2018 79.0 0.58 0.62
XOM 180601C00079500 C Jun 01, 2018 79.5 0.41 0.42
XOM 180601C00080000 C Jun 01, 2018 80.0 0.26 0.27
XOM 180601C00080500 C Jun 01, 2018 80.5 0.15 0.17
XOM 180601C00081000 C Jun 01, 2018 81.0 0.09 0.12
XOM 180601C00081500 C Jun 01, 2018 81.5 0.06 0.08
XOM 180601C00082000 C Jun 01, 2018 82.0 0.04 0.06
XOM 180601C00082500 C Jun 01, 2018 82.5 0.03 0.04
XOM 180601C00083000 C Jun 01, 2018 83.0 0.02 0.04
XOM 180601C00083500 C Jun 01, 2018 83.5 0.03 0.04
XOM 180601C00084000 C Jun 01, 2018 84.0 0.02 0.05
XOM 180601C00084500 C Jun 01, 2018 84.5 0.02 0.04
XOM 180601C00085000 C Jun 01, 2018 85.0 0.02 0.04
XOM 180601C00086000 C Jun 01, 2018 86.0 0.00 0.04
XOM 180601C00086500 C Jun 01, 2018 86.5 0.00 0.03
XOM 180601C00087000 C Jun 01, 2018 87.0 0.00 0.03
XOM 180601C00087500 C Jun 01, 2018 87.5 0.00 0.03
XOM 180601C00088000 C Jun 01, 2018 88.0 0.00 0.03
XOM 180601C00088500 C Jun 01, 2018 88.5 0.00 0.03
XOM 180601C00089000 C Jun 01, 2018 89.0 0.00 0.03
XOM 180601C00090000 C Jun 01, 2018 90.0 0.00 0.03
XOM 180601C00091000 C Jun 01, 2018 91.0 0.00 0.03
XOM 180601C00092000 C Jun 01, 2018 92.0 0.00 0.02
XOM 180601C00093000 C Jun 01, 2018 93.0 0.00 0.02
XOM 180601C00094000 C Jun 01, 2018 94.0 0.00 0.02
XOM 180601C00095000 C Jun 01, 2018 95.0 0.00 0.02
XOM 180601C00097500 C Jun 01, 2018 97.5 0.00 0.03
XOM 180601C00100000 C Jun 01, 2018 100.0 0.00 0.02
XOM 180601C00105000 C Jun 01, 2018 105.0 0.00 0.02
XOM 180601C00110000 C Jun 01, 2018 110.0 0.00 0.02
XOM 180601P00060000 P Jun 01, 2018 60.0 0.00 0.02
XOM 180601P00062500 P Jun 01, 2018 62.5 0.00 0.02
XOM 180601P00065000 P Jun 01, 2018 65.0 0.00 0.02
XOM 180601P00067500 P Jun 01, 2018 67.5 0.00 0.02
XOM 180601P00070000 P Jun 01, 2018 70.0 0.00 0.01
XOM 180601P00070500 P Jun 01, 2018 70.5 0.00 0.04
XOM 180601P00071000 P Jun 01, 2018 71.0 0.00 0.05
XOM 180601P00071500 P Jun 01, 2018 71.5 0.00 0.05
XOM 180601P00072000 P Jun 01, 2018 72.0 0.00 0.06
XOM 180601P00072500 P Jun 01, 2018 72.5 0.01 0.04
XOM 180601P00073000 P Jun 01, 2018 73.0 0.00 0.03
XOM 180601P00073500 P Jun 01, 2018 73.5 0.01 0.04
XOM 180601P00074000 P Jun 01, 2018 74.0 0.02 0.04
XOM 180601P00074500 P Jun 01, 2018 74.5 0.02 0.04
XOM 180601P00075000 P Jun 01, 2018 75.0 0.03 0.06
XOM 180601P00075500 P Jun 01, 2018 75.5 0.05 0.07
XOM 180601P00076000 P Jun 01, 2018 76.0 0.08 0.10
XOM 180601P00076500 P Jun 01, 2018 76.5 0.12 0.15
XOM 180601P00077000 P Jun 01, 2018 77.0 0.17 0.22
XOM 180601P00077500 P Jun 01, 2018 77.5 0.26 0.31
XOM 180601P00078000 P Jun 01, 2018 78.0 0.41 0.46
XOM 180601P00078500 P Jun 01, 2018 78.5 0.61 0.66
XOM 180601P00079000 P Jun 01, 2018 79.0 0.85 0.90
XOM 180601P00079500 P Jun 01, 2018 79.5 1.09 1.19
XOM 180601P00080000 P Jun 01, 2018 80.0 1.45 1.55
XOM 180601P00080500 P Jun 01, 2018 80.5 1.90 1.97
XOM 180601P00081000 P Jun 01, 2018 81.0 2.34 2.41
XOM 180601P00081500 P Jun 01, 2018 81.5 2.80 2.87
XOM 180601P00082000 P Jun 01, 2018 82.0 3.30 3.35
XOM 180601P00082500 P Jun 01, 2018 82.5 3.65 3.85
XOM 180601P00083000 P Jun 01, 2018 83.0 4.15 4.35
XOM 180601P00083500 P Jun 01, 2018 83.5 4.65 4.90
XOM 180601P00084000 P Jun 01, 2018 84.0 5.10 5.35
XOM 180601P00084500 P Jun 01, 2018 84.5 5.65 5.90
XOM 180601P00085000 P Jun 01, 2018 85.0 6.10 6.40
XOM 180601P00086000 P Jun 01, 2018 86.0 7.10 7.40
XOM 180601P00086500 P Jun 01, 2018 86.5 7.65 7.90
XOM 180601P00087000 P Jun 01, 2018 87.0 8.10 8.40
XOM 180601P00087500 P Jun 01, 2018 87.5 8.60 8.90
XOM 180601P00088000 P Jun 01, 2018 88.0 9.05 9.50
XOM 180601P00088500 P Jun 01, 2018 88.5 8.60 10.05
XOM 180601P00089000 P Jun 01, 2018 89.0 10.15 10.45
XOM 180601P00090000 P Jun 01, 2018 90.0 11.15 12.00
XOM 180601P00091000 P Jun 01, 2018 91.0 12.10 12.40
XOM 180601P00092000 P Jun 01, 2018 92.0 13.10 13.90
XOM 180601P00093000 P Jun 01, 2018 93.0 14.10 14.40
XOM 180601P00094000 P Jun 01, 2018 94.0 15.05 15.40
XOM 180601P00095000 P Jun 01, 2018 95.0 16.10 16.40
XOM 180601P00097500 P Jun 01, 2018 97.5 18.65 19.40
XOM 180601P00100000 P Jun 01, 2018 100.0 21.15 22.30
XOM 180601P00105000 P Jun 01, 2018 105.0 26.15 26.85
XOM 180601P00110000 P Jun 01, 2018 110.0 30.65 32.85
XOM 180608C00065000 C Jun 08, 2018 65.0 13.65 13.95
XOM 180608C00070000 C Jun 08, 2018 70.0 8.15 8.90
XOM 180608C00071000 C Jun 08, 2018 71.0 7.70 9.40
XOM 180608C00072000 C Jun 08, 2018 72.0 6.75 6.95
XOM 180608C00072500 C Jun 08, 2018 72.5 6.20 6.45
XOM 180608C00073000 C Jun 08, 2018 73.0 5.70 6.00
XOM 180608C00073500 C Jun 08, 2018 73.5 5.15 5.55
XOM 180608C00074000 C Jun 08, 2018 74.0 4.80 5.10
XOM 180608C00074500 C Jun 08, 2018 74.5 4.35 4.50
XOM 180608C00075000 C Jun 08, 2018 75.0 3.85 4.05
XOM 180608C00075500 C Jun 08, 2018 75.5 3.40 3.60
XOM 180608C00076000 C Jun 08, 2018 76.0 2.95 3.10
XOM 180608C00076500 C Jun 08, 2018 76.5 2.54 2.71
XOM 180608C00077000 C Jun 08, 2018 77.0 2.17 2.28
XOM 180608C00077500 C Jun 08, 2018 77.5 1.84 1.87
XOM 180608C00078000 C Jun 08, 2018 78.0 1.51 1.54
XOM 180608C00078500 C Jun 08, 2018 78.5 1.20 1.24
XOM 180608C00079000 C Jun 08, 2018 79.0 0.96 0.97
XOM 180608C00079500 C Jun 08, 2018 79.5 0.72 0.75
XOM 180608C00080000 C Jun 08, 2018 80.0 0.54 0.57
XOM 180608C00080500 C Jun 08, 2018 80.5 0.40 0.43
XOM 180608C00081000 C Jun 08, 2018 81.0 0.28 0.31
XOM 180608C00081500 C Jun 08, 2018 81.5 0.20 0.23
XOM 180608C00082000 C Jun 08, 2018 82.0 0.14 0.17
XOM 180608C00082500 C Jun 08, 2018 82.5 0.10 0.13
XOM 180608C00083000 C Jun 08, 2018 83.0 0.08 0.11
XOM 180608C00083500 C Jun 08, 2018 83.5 0.06 0.09
XOM 180608C00084000 C Jun 08, 2018 84.0 0.05 0.08
XOM 180608C00084500 C Jun 08, 2018 84.5 0.03 0.06
XOM 180608C00085000 C Jun 08, 2018 85.0 0.02 0.06
XOM 180608C00085500 C Jun 08, 2018 85.5 0.00 0.10
XOM 180608C00086000 C Jun 08, 2018 86.0 0.00 0.05
XOM 180608C00087000 C Jun 08, 2018 87.0 0.00 0.05
XOM 180608C00087500 C Jun 08, 2018 87.5 0.02 0.04
XOM 180608C00088500 C Jun 08, 2018 88.5 0.00 0.05
XOM 180608C00089000 C Jun 08, 2018 89.0 0.00 0.03
XOM 180608C00090000 C Jun 08, 2018 90.0 0.00 0.03
XOM 180608P00065000 P Jun 08, 2018 65.0 0.00 0.02
XOM 180608P00070000 P Jun 08, 2018 70.0 0.00 0.05
XOM 180608P00071000 P Jun 08, 2018 71.0 0.00 0.05
XOM 180608P00072000 P Jun 08, 2018 72.0 0.03 0.06
XOM 180608P00072500 P Jun 08, 2018 72.5 0.03 0.06
XOM 180608P00073000 P Jun 08, 2018 73.0 0.04 0.08
XOM 180608P00073500 P Jun 08, 2018 73.5 0.06 0.11
XOM 180608P00074000 P Jun 08, 2018 74.0 0.08 0.11
XOM 180608P00074500 P Jun 08, 2018 74.5 0.11 0.14
XOM 180608P00075000 P Jun 08, 2018 75.0 0.15 0.18
XOM 180608P00075500 P Jun 08, 2018 75.5 0.19 0.23
XOM 180608P00076000 P Jun 08, 2018 76.0 0.25 0.29
XOM 180608P00076500 P Jun 08, 2018 76.5 0.34 0.38
XOM 180608P00077000 P Jun 08, 2018 77.0 0.44 0.48
XOM 180608P00077500 P Jun 08, 2018 77.5 0.57 0.61
XOM 180608P00078000 P Jun 08, 2018 78.0 0.74 0.78
XOM 180608P00078500 P Jun 08, 2018 78.5 0.94 0.97
XOM 180608P00079000 P Jun 08, 2018 79.0 1.17 1.21
XOM 180608P00079500 P Jun 08, 2018 79.5 1.43 1.49
XOM 180608P00080000 P Jun 08, 2018 80.0 1.77 1.81
XOM 180608P00080500 P Jun 08, 2018 80.5 2.13 2.17
XOM 180608P00081000 P Jun 08, 2018 81.0 2.52 2.56
XOM 180608P00081500 P Jun 08, 2018 81.5 2.94 2.98
XOM 180608P00082000 P Jun 08, 2018 82.0 3.35 3.45
XOM 180608P00082500 P Jun 08, 2018 82.5 3.80 3.90
XOM 180608P00083000 P Jun 08, 2018 83.0 4.30 4.40
XOM 180608P00083500 P Jun 08, 2018 83.5 4.70 4.90
XOM 180608P00084000 P Jun 08, 2018 84.0 5.15 5.40
XOM 180608P00084500 P Jun 08, 2018 84.5 5.70 5.90
XOM 180608P00085000 P Jun 08, 2018 85.0 6.15 6.40
XOM 180608P00085500 P Jun 08, 2018 85.5 6.70 6.90
XOM 180608P00086000 P Jun 08, 2018 86.0 7.15 7.40
XOM 180608P00087000 P Jun 08, 2018 87.0 6.90 9.80
XOM 180608P00087500 P Jun 08, 2018 87.5 7.50 10.20
XOM 180608P00088500 P Jun 08, 2018 88.5 9.65 9.95
XOM 180608P00089000 P Jun 08, 2018 89.0 10.05 10.45
XOM 180608P00090000 P Jun 08, 2018 90.0 11.05 11.45
XOM 180615C00042500 C Jun 15, 2018 42.5 33.90 38.40
XOM 180615C00045000 C Jun 15, 2018 45.0 31.50 35.85
XOM 180615C00047500 C Jun 15, 2018 47.5 29.30 33.10
XOM 180615C00050000 C Jun 15, 2018 50.0 28.45 29.10
XOM 180615C00055000 C Jun 15, 2018 55.0 23.50 24.10
XOM 180615C00060000 C Jun 15, 2018 60.0 17.95 19.05
XOM 180615C00065000 C Jun 15, 2018 65.0 13.75 13.90
XOM 180615C00067500 C Jun 15, 2018 67.5 10.55 11.55
XOM 180615C00070000 C Jun 15, 2018 70.0 8.75 8.90
XOM 180615C00071000 C Jun 15, 2018 71.0 7.60 8.40
XOM 180615C00072000 C Jun 15, 2018 72.0 6.65 7.50
XOM 180615C00072500 C Jun 15, 2018 72.5 6.30 6.45
XOM 180615C00073000 C Jun 15, 2018 73.0 5.70 6.20
XOM 180615C00074000 C Jun 15, 2018 74.0 4.85 5.15
XOM 180615C00075000 C Jun 15, 2018 75.0 4.05 4.15
XOM 180615C00075500 C Jun 15, 2018 75.5 3.60 3.75
XOM 180615C00076000 C Jun 15, 2018 76.0 3.20 3.30
XOM 180615C00076500 C Jun 15, 2018 76.5 2.80 2.86
XOM 180615C00077000 C Jun 15, 2018 77.0 2.45 2.48
XOM 180615C00077500 C Jun 15, 2018 77.5 2.09 2.12
XOM 180615C00078000 C Jun 15, 2018 78.0 1.75 1.80
XOM 180615C00078500 C Jun 15, 2018 78.5 1.47 1.50
XOM 180615C00079000 C Jun 15, 2018 79.0 1.21 1.24
XOM 180615C00079500 C Jun 15, 2018 79.5 0.98 1.01
XOM 180615C00080000 C Jun 15, 2018 80.0 0.78 0.81
XOM 180615C00080500 C Jun 15, 2018 80.5 0.62 0.64
XOM 180615C00081000 C Jun 15, 2018 81.0 0.48 0.50
XOM 180615C00081500 C Jun 15, 2018 81.5 0.36 0.38
XOM 180615C00082000 C Jun 15, 2018 82.0 0.28 0.31
XOM 180615C00082500 C Jun 15, 2018 82.5 0.23 0.25
XOM 180615C00083000 C Jun 15, 2018 83.0 0.16 0.18
XOM 180615C00083500 C Jun 15, 2018 83.5 0.12 0.15
XOM 180615C00084000 C Jun 15, 2018 84.0 0.09 0.13
XOM 180615C00084500 C Jun 15, 2018 84.5 0.07 0.10
XOM 180615C00085000 C Jun 15, 2018 85.0 0.06 0.08
XOM 180615C00085500 C Jun 15, 2018 85.5 0.04 0.06
XOM 180615C00086000 C Jun 15, 2018 86.0 0.03 0.07
XOM 180615C00086500 C Jun 15, 2018 86.5 0.01 0.06
XOM 180615C00087000 C Jun 15, 2018 87.0 0.00 0.06
XOM 180615C00087500 C Jun 15, 2018 87.5 0.03 0.04
XOM 180615C00088000 C Jun 15, 2018 88.0 0.00 0.05
XOM 180615C00088500 C Jun 15, 2018 88.5 0.00 0.05
XOM 180615C00089000 C Jun 15, 2018 89.0 0.00 0.05
XOM 180615C00090000 C Jun 15, 2018 90.0 0.03 0.04
XOM 180615C00091000 C Jun 15, 2018 91.0 0.00 0.05
XOM 180615C00092000 C Jun 15, 2018 92.0 0.00 0.05
XOM 180615C00092500 C Jun 15, 2018 92.5 0.02 0.05
XOM 180615C00093000 C Jun 15, 2018 93.0 0.00 0.04
XOM 180615C00095000 C Jun 15, 2018 95.0 0.02 0.03
XOM 180615C00097500 C Jun 15, 2018 97.5 0.00 0.03
XOM 180615C00100000 C Jun 15, 2018 100.0 0.01 0.02
XOM 180615C00105000 C Jun 15, 2018 105.0 0.00 0.02
XOM 180615C00110000 C Jun 15, 2018 110.0 0.00 0.03
XOM 180615C00115000 C Jun 15, 2018 115.0 0.00 0.03
XOM 180615C00120000 C Jun 15, 2018 120.0 0.00 0.03
XOM 180615P00042500 P Jun 15, 2018 42.5 0.00 0.03
XOM 180615P00045000 P Jun 15, 2018 45.0 0.00 0.01
XOM 180615P00047500 P Jun 15, 2018 47.5 0.00 0.01
XOM 180615P00050000 P Jun 15, 2018 50.0 0.00 0.01
XOM 180615P00055000 P Jun 15, 2018 55.0 0.00 0.03
XOM 180615P00060000 P Jun 15, 2018 60.0 0.00 0.02
XOM 180615P00065000 P Jun 15, 2018 65.0 0.00 0.04
XOM 180615P00067500 P Jun 15, 2018 67.5 0.02 0.06
XOM 180615P00070000 P Jun 15, 2018 70.0 0.05 0.08
XOM 180615P00071000 P Jun 15, 2018 71.0 0.04 0.09
XOM 180615P00072000 P Jun 15, 2018 72.0 0.07 0.11
XOM 180615P00072500 P Jun 15, 2018 72.5 0.09 0.12
XOM 180615P00073000 P Jun 15, 2018 73.0 0.11 0.15
XOM 180615P00074000 P Jun 15, 2018 74.0 0.17 0.19
XOM 180615P00075000 P Jun 15, 2018 75.0 0.27 0.29
XOM 180615P00075500 P Jun 15, 2018 75.5 0.34 0.37
XOM 180615P00076000 P Jun 15, 2018 76.0 0.42 0.46
XOM 180615P00076500 P Jun 15, 2018 76.5 0.52 0.54
XOM 180615P00077000 P Jun 15, 2018 77.0 0.64 0.67
XOM 180615P00077500 P Jun 15, 2018 77.5 0.79 0.82
XOM 180615P00078000 P Jun 15, 2018 78.0 0.97 1.00
XOM 180615P00078500 P Jun 15, 2018 78.5 1.16 1.20
XOM 180615P00079000 P Jun 15, 2018 79.0 1.38 1.44
XOM 180615P00079500 P Jun 15, 2018 79.5 1.67 1.71
XOM 180615P00080000 P Jun 15, 2018 80.0 1.98 2.01
XOM 180615P00080500 P Jun 15, 2018 80.5 2.31 2.35
XOM 180615P00081000 P Jun 15, 2018 81.0 2.67 2.72
XOM 180615P00081500 P Jun 15, 2018 81.5 3.00 3.15
XOM 180615P00082000 P Jun 15, 2018 82.0 3.50 3.55
XOM 180615P00082500 P Jun 15, 2018 82.5 3.90 4.00
XOM 180615P00083000 P Jun 15, 2018 83.0 4.35 4.45
XOM 180615P00083500 P Jun 15, 2018 83.5 4.75 5.05
XOM 180615P00084000 P Jun 15, 2018 84.0 5.25 5.55
XOM 180615P00084500 P Jun 15, 2018 84.5 5.70 6.80
XOM 180615P00085000 P Jun 15, 2018 85.0 6.20 6.55
XOM 180615P00085500 P Jun 15, 2018 85.5 6.60 7.45
XOM 180615P00086000 P Jun 15, 2018 86.0 7.20 8.10
XOM 180615P00086500 P Jun 15, 2018 86.5 7.65 8.75
XOM 180615P00087000 P Jun 15, 2018 87.0 8.10 9.25
XOM 180615P00087500 P Jun 15, 2018 87.5 7.75 9.75
XOM 180615P00088000 P Jun 15, 2018 88.0 8.20 10.35
XOM 180615P00088500 P Jun 15, 2018 88.5 8.70 10.85
XOM 180615P00089000 P Jun 15, 2018 89.0 10.10 11.05
XOM 180615P00090000 P Jun 15, 2018 90.0 10.20 12.95
XOM 180615P00091000 P Jun 15, 2018 91.0 11.20 13.85
XOM 180615P00092000 P Jun 15, 2018 92.0 13.05 14.10
XOM 180615P00092500 P Jun 15, 2018 92.5 13.60 14.55
XOM 180615P00093000 P Jun 15, 2018 93.0 12.65 15.40
XOM 180615P00095000 P Jun 15, 2018 95.0 16.20 16.35
XOM 180615P00097500 P Jun 15, 2018 97.5 18.65 19.70
XOM 180615P00100000 P Jun 15, 2018 100.0 21.20 22.25
XOM 180615P00105000 P Jun 15, 2018 105.0 25.00 28.00
XOM 180615P00110000 P Jun 15, 2018 110.0 30.15 32.50
XOM 180615P00115000 P Jun 15, 2018 115.0 34.15 38.70
XOM 180615P00120000 P Jun 15, 2018 120.0 39.60 43.60
XOM 180622C00070000 C Jun 22, 2018 70.0 8.00 10.35
XOM 180622C00070500 C Jun 22, 2018 70.5 7.65 9.80
XOM 180622C00071000 C Jun 22, 2018 71.0 7.75 8.25
XOM 180622C00071500 C Jun 22, 2018 71.5 7.25 8.00
XOM 180622C00072000 C Jun 22, 2018 72.0 6.80 7.15
XOM 180622C00072500 C Jun 22, 2018 72.5 6.35 6.70
XOM 180622C00073000 C Jun 22, 2018 73.0 5.85 6.20
XOM 180622C00073500 C Jun 22, 2018 73.5 5.55 5.70
XOM 180622C00074000 C Jun 22, 2018 74.0 5.05 5.25
XOM 180622C00074500 C Jun 22, 2018 74.5 4.65 4.80
XOM 180622C00075000 C Jun 22, 2018 75.0 4.15 4.40
XOM 180622C00075500 C Jun 22, 2018 75.5 3.75 3.90
XOM 180622C00076000 C Jun 22, 2018 76.0 3.40 3.50
XOM 180622C00076500 C Jun 22, 2018 76.5 3.00 3.15
XOM 180622C00077000 C Jun 22, 2018 77.0 2.68 2.73
XOM 180622C00077500 C Jun 22, 2018 77.5 2.34 2.38
XOM 180622C00078000 C Jun 22, 2018 78.0 2.02 2.06
XOM 180622C00078500 C Jun 22, 2018 78.5 1.72 1.76
XOM 180622C00079000 C Jun 22, 2018 79.0 1.45 1.50
XOM 180622C00079500 C Jun 22, 2018 79.5 1.22 1.26
XOM 180622C00080000 C Jun 22, 2018 80.0 1.01 1.05
XOM 180622C00080500 C Jun 22, 2018 80.5 0.83 0.86
XOM 180622C00081000 C Jun 22, 2018 81.0 0.67 0.70
XOM 180622C00081500 C Jun 22, 2018 81.5 0.54 0.57
XOM 180622C00082000 C Jun 22, 2018 82.0 0.43 0.46
XOM 180622C00082500 C Jun 22, 2018 82.5 0.34 0.37
XOM 180622C00083000 C Jun 22, 2018 83.0 0.27 0.30
XOM 180622C00083500 C Jun 22, 2018 83.5 0.21 0.24
XOM 180622C00084000 C Jun 22, 2018 84.0 0.18 0.20
XOM 180622C00085000 C Jun 22, 2018 85.0 0.11 0.15
XOM 180622C00085500 C Jun 22, 2018 85.5 0.08 0.13
XOM 180622C00086000 C Jun 22, 2018 86.0 0.07 0.12
XOM 180622C00086500 C Jun 22, 2018 86.5 0.05 0.11
XOM 180622C00087000 C Jun 22, 2018 87.0 0.04 0.10
XOM 180622C00088000 C Jun 22, 2018 88.0 0.00 0.08
XOM 180622C00088500 C Jun 22, 2018 88.5 0.01 0.07
XOM 180622C00089000 C Jun 22, 2018 89.0 0.00 0.07
XOM 180622C00090000 C Jun 22, 2018 90.0 0.00 0.06
XOM 180622P00070000 P Jun 22, 2018 70.0 0.06 0.11
XOM 180622P00070500 P Jun 22, 2018 70.5 0.08 0.11
XOM 180622P00071000 P Jun 22, 2018 71.0 0.09 0.14
XOM 180622P00071500 P Jun 22, 2018 71.5 0.11 0.14
XOM 180622P00072000 P Jun 22, 2018 72.0 0.13 0.17
XOM 180622P00072500 P Jun 22, 2018 72.5 0.16 0.19
XOM 180622P00073000 P Jun 22, 2018 73.0 0.20 0.22
XOM 180622P00073500 P Jun 22, 2018 73.5 0.23 0.27
XOM 180622P00074000 P Jun 22, 2018 74.0 0.28 0.31
XOM 180622P00074500 P Jun 22, 2018 74.5 0.34 0.37
XOM 180622P00075000 P Jun 22, 2018 75.0 0.41 0.44
XOM 180622P00075500 P Jun 22, 2018 75.5 0.49 0.52
XOM 180622P00076000 P Jun 22, 2018 76.0 0.58 0.62
XOM 180622P00076500 P Jun 22, 2018 76.5 0.70 0.73
XOM 180622P00077000 P Jun 22, 2018 77.0 0.83 0.87
XOM 180622P00077500 P Jun 22, 2018 77.5 0.99 1.02
XOM 180622P00078000 P Jun 22, 2018 78.0 1.17 1.21
XOM 180622P00078500 P Jun 22, 2018 78.5 1.37 1.41
XOM 180622P00079000 P Jun 22, 2018 79.0 1.61 1.65
XOM 180622P00079500 P Jun 22, 2018 79.5 1.87 1.92
XOM 180622P00080000 P Jun 22, 2018 80.0 2.16 2.21
XOM 180622P00080500 P Jun 22, 2018 80.5 2.48 2.53
XOM 180622P00081000 P Jun 22, 2018 81.0 2.83 2.87
XOM 180622P00081500 P Jun 22, 2018 81.5 3.15 3.30
XOM 180622P00082000 P Jun 22, 2018 82.0 3.55 3.65
XOM 180622P00082500 P Jun 22, 2018 82.5 3.95 4.10
XOM 180622P00083000 P Jun 22, 2018 83.0 4.35 4.55
XOM 180622P00083500 P Jun 22, 2018 83.5 4.70 5.00
XOM 180622P00084000 P Jun 22, 2018 84.0 5.30 5.45
XOM 180622P00085000 P Jun 22, 2018 85.0 6.10 6.50
XOM 180622P00085500 P Jun 22, 2018 85.5 6.45 7.15
XOM 180622P00086000 P Jun 22, 2018 86.0 6.85 7.55
XOM 180622P00086500 P Jun 22, 2018 86.5 6.45 8.15
XOM 180622P00087000 P Jun 22, 2018 87.0 6.90 9.40
XOM 180622P00088000 P Jun 22, 2018 88.0 8.95 10.30
XOM 180622P00088500 P Jun 22, 2018 88.5 9.25 11.05
XOM 180622P00089000 P Jun 22, 2018 89.0 8.90 11.05
XOM 180622P00090000 P Jun 22, 2018 90.0 10.80 11.50
XOM 180629C00070000 C Jun 29, 2018 70.0 8.65 9.20
XOM 180629C00073000 C Jun 29, 2018 73.0 6.10 6.30
XOM 180629C00073500 C Jun 29, 2018 73.5 5.65 5.80
XOM 180629C00074000 C Jun 29, 2018 74.0 5.15 5.35
XOM 180629C00074500 C Jun 29, 2018 74.5 4.80 4.95
XOM 180629C00075000 C Jun 29, 2018 75.0 4.30 4.50
XOM 180629C00075500 C Jun 29, 2018 75.5 3.90 4.10
XOM 180629C00076000 C Jun 29, 2018 76.0 3.55 3.70
XOM 180629C00076500 C Jun 29, 2018 76.5 3.20 3.30
XOM 180629C00077000 C Jun 29, 2018 77.0 2.87 2.91
XOM 180629C00077500 C Jun 29, 2018 77.5 2.53 2.58
XOM 180629C00078000 C Jun 29, 2018 78.0 2.21 2.26
XOM 180629C00078500 C Jun 29, 2018 78.5 1.92 1.96
XOM 180629C00079000 C Jun 29, 2018 79.0 1.65 1.69
XOM 180629C00079500 C Jun 29, 2018 79.5 1.41 1.44
XOM 180629C00080000 C Jun 29, 2018 80.0 1.19 1.23
XOM 180629C00080500 C Jun 29, 2018 80.5 1.00 1.04
XOM 180629C00081000 C Jun 29, 2018 81.0 0.83 0.87
XOM 180629C00081500 C Jun 29, 2018 81.5 0.69 0.72
XOM 180629C00082000 C Jun 29, 2018 82.0 0.57 0.59
XOM 180629C00082500 C Jun 29, 2018 82.5 0.46 0.49
XOM 180629C00083000 C Jun 29, 2018 83.0 0.37 0.41
XOM 180629C00083500 C Jun 29, 2018 83.5 0.30 0.33
XOM 180629C00084000 C Jun 29, 2018 84.0 0.24 0.28
XOM 180629C00084500 C Jun 29, 2018 84.5 0.20 0.23
XOM 180629C00085000 C Jun 29, 2018 85.0 0.16 0.21
XOM 180629C00085500 C Jun 29, 2018 85.5 0.13 0.17
XOM 180629C00086000 C Jun 29, 2018 86.0 0.11 0.15
XOM 180629C00086500 C Jun 29, 2018 86.5 0.09 0.13
XOM 180629C00087000 C Jun 29, 2018 87.0 0.07 0.12
XOM 180629C00090000 C Jun 29, 2018 90.0 0.00 0.08
XOM 180629P00070000 P Jun 29, 2018 70.0 0.11 0.14
XOM 180629P00073000 P Jun 29, 2018 73.0 0.27 0.28
XOM 180629P00073500 P Jun 29, 2018 73.5 0.32 0.36
XOM 180629P00074000 P Jun 29, 2018 74.0 0.38 0.40
XOM 180629P00074500 P Jun 29, 2018 74.5 0.44 0.48
XOM 180629P00075000 P Jun 29, 2018 75.0 0.52 0.55
XOM 180629P00075500 P Jun 29, 2018 75.5 0.61 0.65
XOM 180629P00076000 P Jun 29, 2018 76.0 0.72 0.75
XOM 180629P00076500 P Jun 29, 2018 76.5 0.84 0.87
XOM 180629P00077000 P Jun 29, 2018 77.0 0.99 1.02
XOM 180629P00077500 P Jun 29, 2018 77.5 1.15 1.18
XOM 180629P00078000 P Jun 29, 2018 78.0 1.33 1.36
XOM 180629P00078500 P Jun 29, 2018 78.5 1.54 1.57
XOM 180629P00079000 P Jun 29, 2018 79.0 1.75 1.80
XOM 180629P00079500 P Jun 29, 2018 79.5 2.03 2.06
XOM 180629P00080000 P Jun 29, 2018 80.0 2.32 2.35
XOM 180629P00080500 P Jun 29, 2018 80.5 2.63 2.66
XOM 180629P00081000 P Jun 29, 2018 81.0 2.96 2.99
XOM 180629P00081500 P Jun 29, 2018 81.5 3.25 3.40
XOM 180629P00082000 P Jun 29, 2018 82.0 3.70 3.75
XOM 180629P00082500 P Jun 29, 2018 82.5 4.00 4.20
XOM 180629P00083000 P Jun 29, 2018 83.0 4.50 4.60
XOM 180629P00083500 P Jun 29, 2018 83.5 4.95 5.00
XOM 180629P00084000 P Jun 29, 2018 84.0 5.30 5.50
XOM 180629P00084500 P Jun 29, 2018 84.5 5.65 6.05
XOM 180629P00085000 P Jun 29, 2018 85.0 6.25 6.45
XOM 180629P00085500 P Jun 29, 2018 85.5 6.35 7.05
XOM 180629P00086000 P Jun 29, 2018 86.0 6.75 7.50
XOM 180629P00086500 P Jun 29, 2018 86.5 7.15 8.10
XOM 180629P00087000 P Jun 29, 2018 87.0 8.00 8.50
XOM 180629P00090000 P Jun 29, 2018 90.0 10.70 11.45
XOM 180706C00074500 C Jul 06, 2018 74.5 4.90 5.05
XOM 180706C00075000 C Jul 06, 2018 75.0 4.45 4.65
XOM 180706C00075500 C Jul 06, 2018 75.5 4.05 4.25
XOM 180706C00076000 C Jul 06, 2018 76.0 3.70 3.90
XOM 180706C00076500 C Jul 06, 2018 76.5 3.35 3.45
XOM 180706C00077000 C Jul 06, 2018 77.0 2.97 3.10
XOM 180706C00077500 C Jul 06, 2018 77.5 2.66 2.72
XOM 180706C00078000 C Jul 06, 2018 78.0 2.34 2.40
XOM 180706C00078500 C Jul 06, 2018 78.5 2.05 2.11
XOM 180706C00079000 C Jul 06, 2018 79.0 1.78 1.84
XOM 180706C00079500 C Jul 06, 2018 79.5 1.54 1.60
XOM 180706C00080000 C Jul 06, 2018 80.0 1.32 1.37
XOM 180706C00080500 C Jul 06, 2018 80.5 1.12 1.17
XOM 180706C00081000 C Jul 06, 2018 81.0 0.94 0.99
XOM 180706C00081500 C Jul 06, 2018 81.5 0.79 0.83
XOM 180706C00082000 C Jul 06, 2018 82.0 0.66 0.70
XOM 180706C00082500 C Jul 06, 2018 82.5 0.55 0.59
XOM 180706C00083000 C Jul 06, 2018 83.0 0.45 0.49
XOM 180706C00083500 C Jul 06, 2018 83.5 0.37 0.41
XOM 180706C00084000 C Jul 06, 2018 84.0 0.31 0.34
XOM 180706C00084500 C Jul 06, 2018 84.5 0.25 0.28
XOM 180706C00085000 C Jul 06, 2018 85.0 0.20 0.24
XOM 180706C00085500 C Jul 06, 2018 85.5 0.17 0.21
XOM 180706C00086000 C Jul 06, 2018 86.0 0.14 0.18
XOM 180706C00086500 C Jul 06, 2018 86.5 0.12 0.15
XOM 180706C00087000 C Jul 06, 2018 87.0 0.09 0.13
XOM 180706C00087500 C Jul 06, 2018 87.5 0.08 0.12
XOM 180706C00088000 C Jul 06, 2018 88.0 0.07 0.11
XOM 180706C00088500 C Jul 06, 2018 88.5 0.05 0.09
XOM 180706P00074500 P Jul 06, 2018 74.5 0.52 0.55
XOM 180706P00075000 P Jul 06, 2018 75.0 0.58 0.63
XOM 180706P00075500 P Jul 06, 2018 75.5 0.70 0.73
XOM 180706P00076000 P Jul 06, 2018 76.0 0.81 0.84
XOM 180706P00076500 P Jul 06, 2018 76.5 0.93 0.96
XOM 180706P00077000 P Jul 06, 2018 77.0 1.08 1.11
XOM 180706P00077500 P Jul 06, 2018 77.5 1.25 1.28
XOM 180706P00078000 P Jul 06, 2018 78.0 1.43 1.46
XOM 180706P00078500 P Jul 06, 2018 78.5 1.64 1.67
XOM 180706P00079000 P Jul 06, 2018 79.0 1.87 1.90
XOM 180706P00079500 P Jul 06, 2018 79.5 2.12 2.16
XOM 180706P00080000 P Jul 06, 2018 80.0 2.40 2.43
XOM 180706P00080500 P Jul 06, 2018 80.5 2.71 2.74
XOM 180706P00081000 P Jul 06, 2018 81.0 3.00 3.10
XOM 180706P00081500 P Jul 06, 2018 81.5 3.35 3.50
XOM 180706P00082000 P Jul 06, 2018 82.0 3.65 3.85
XOM 180706P00082500 P Jul 06, 2018 82.5 4.05 4.25
XOM 180706P00083000 P Jul 06, 2018 83.0 4.45 4.65
XOM 180706P00083500 P Jul 06, 2018 83.5 4.85 5.10
XOM 180706P00084000 P Jul 06, 2018 84.0 5.35 5.55
XOM 180706P00084500 P Jul 06, 2018 84.5 5.80 6.00
XOM 180706P00085000 P Jul 06, 2018 85.0 5.90 6.60
XOM 180706P00085500 P Jul 06, 2018 85.5 6.60 7.10
XOM 180706P00086000 P Jul 06, 2018 86.0 7.05 7.55
XOM 180706P00086500 P Jul 06, 2018 86.5 7.30 8.25
XOM 180706P00087000 P Jul 06, 2018 87.0 8.05 8.55
XOM 180706P00087500 P Jul 06, 2018 87.5 8.40 10.00
XOM 180706P00088000 P Jul 06, 2018 88.0 8.75 10.60
XOM 180706P00088500 P Jul 06, 2018 88.5 9.40 10.90
XOM 180720C00045000 C Jul 20, 2018 45.0 32.25 36.00
XOM 180720C00047500 C Jul 20, 2018 47.5 31.25 31.65
XOM 180720C00050000 C Jul 20, 2018 50.0 28.85 29.25
XOM 180720C00055000 C Jul 20, 2018 55.0 23.90 24.15
XOM 180720C00060000 C Jul 20, 2018 60.0 18.95 19.65
XOM 180720C00065000 C Jul 20, 2018 65.0 12.65 15.70
XOM 180720C00067500 C Jul 20, 2018 67.5 11.55 11.70
XOM 180720C00070000 C Jul 20, 2018 70.0 9.20 9.30
XOM 180720C00072500 C Jul 20, 2018 72.5 6.90 7.00
XOM 180720C00075000 C Jul 20, 2018 75.0 4.80 4.85
XOM 180720C00077500 C Jul 20, 2018 77.5 3.00 3.05
XOM 180720C00080000 C Jul 20, 2018 80.0 1.64 1.73
XOM 180720C00082500 C Jul 20, 2018 82.5 0.81 0.83
XOM 180720C00085000 C Jul 20, 2018 85.0 0.36 0.38
XOM 180720C00087500 C Jul 20, 2018 87.5 0.17 0.20
XOM 180720C00090000 C Jul 20, 2018 90.0 0.09 0.12
XOM 180720C00092500 C Jul 20, 2018 92.5 0.04 0.08
XOM 180720C00095000 C Jul 20, 2018 95.0 0.02 0.07
XOM 180720C00097500 C Jul 20, 2018 97.5 0.00 0.05
XOM 180720C00100000 C Jul 20, 2018 100.0 0.03 0.04
XOM 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
XOM 180720C00110000 C Jul 20, 2018 110.0 0.00 0.04
XOM 180720C00115000 C Jul 20, 2018 115.0 0.00 0.03
XOM 180720P00045000 P Jul 20, 2018 45.0 0.01 0.02
XOM 180720P00047500 P Jul 20, 2018 47.5 0.00 0.03
XOM 180720P00050000 P Jul 20, 2018 50.0 0.01 0.03
XOM 180720P00055000 P Jul 20, 2018 55.0 0.01 0.04
XOM 180720P00060000 P Jul 20, 2018 60.0 0.03 0.06
XOM 180720P00065000 P Jul 20, 2018 65.0 0.07 0.11
XOM 180720P00067500 P Jul 20, 2018 67.5 0.12 0.15
XOM 180720P00070000 P Jul 20, 2018 70.0 0.22 0.24
XOM 180720P00072500 P Jul 20, 2018 72.5 0.42 0.45
XOM 180720P00075000 P Jul 20, 2018 75.0 0.80 0.82
XOM 180720P00077500 P Jul 20, 2018 77.5 1.49 1.52
XOM 180720P00080000 P Jul 20, 2018 80.0 2.64 2.67
XOM 180720P00082500 P Jul 20, 2018 82.5 4.30 4.35
XOM 180720P00085000 P Jul 20, 2018 85.0 6.40 6.50
XOM 180720P00087500 P Jul 20, 2018 87.5 8.70 8.90
XOM 180720P00090000 P Jul 20, 2018 90.0 11.20 11.35
XOM 180720P00092500 P Jul 20, 2018 92.5 13.50 14.00
XOM 180720P00095000 P Jul 20, 2018 95.0 15.60 17.30
XOM 180720P00097500 P Jul 20, 2018 97.5 18.50 18.90
XOM 180720P00100000 P Jul 20, 2018 100.0 21.20 21.40
XOM 180720P00105000 P Jul 20, 2018 105.0 26.00 27.30
XOM 180720P00110000 P Jul 20, 2018 110.0 31.05 31.50
XOM 180720P00115000 P Jul 20, 2018 115.0 35.15 38.40
XOM 180817C00050000 C Aug 17, 2018 50.0 28.85 30.65
XOM 180817C00055000 C Aug 17, 2018 55.0 23.90 24.65
XOM 180817C00060000 C Aug 17, 2018 60.0 18.80 19.95
XOM 180817C00065000 C Aug 17, 2018 65.0 14.05 14.85
XOM 180817C00067500 C Aug 17, 2018 67.5 11.70 12.45
XOM 180817C00070000 C Aug 17, 2018 70.0 9.45 9.55
XOM 180817C00072500 C Aug 17, 2018 72.5 7.25 7.35
XOM 180817C00075000 C Aug 17, 2018 75.0 5.25 5.35
XOM 180817C00077500 C Aug 17, 2018 77.5 3.50 3.60
XOM 180817C00080000 C Aug 17, 2018 80.0 2.19 2.22
XOM 180817C00082500 C Aug 17, 2018 82.5 1.25 1.28
XOM 180817C00085000 C Aug 17, 2018 85.0 0.67 0.70
XOM 180817C00087500 C Aug 17, 2018 87.5 0.35 0.39
XOM 180817C00090000 C Aug 17, 2018 90.0 0.21 0.22
XOM 180817C00095000 C Aug 17, 2018 95.0 0.05 0.10
XOM 180817P00050000 P Aug 17, 2018 50.0 0.00 0.04
XOM 180817P00055000 P Aug 17, 2018 55.0 0.03 0.07
XOM 180817P00060000 P Aug 17, 2018 60.0 0.08 0.12
XOM 180817P00065000 P Aug 17, 2018 65.0 0.19 0.23
XOM 180817P00067500 P Aug 17, 2018 67.5 0.32 0.35
XOM 180817P00070000 P Aug 17, 2018 70.0 0.51 0.55
XOM 180817P00072500 P Aug 17, 2018 72.5 0.87 0.89
XOM 180817P00075000 P Aug 17, 2018 75.0 1.44 1.46
XOM 180817P00077500 P Aug 17, 2018 77.5 2.31 2.34
XOM 180817P00080000 P Aug 17, 2018 80.0 3.55 3.60
XOM 180817P00082500 P Aug 17, 2018 82.5 5.20 5.25
XOM 180817P00085000 P Aug 17, 2018 85.0 7.15 7.25
XOM 180817P00087500 P Aug 17, 2018 87.5 8.85 9.50
XOM 180817P00090000 P Aug 17, 2018 90.0 11.65 11.85
XOM 180817P00095000 P Aug 17, 2018 95.0 16.35 16.80
XOM 180921C00042500 C Sep 21, 2018 42.5 34.10 38.70
XOM 180921C00045000 C Sep 21, 2018 45.0 31.60 36.15
XOM 180921C00047500 C Sep 21, 2018 47.5 31.15 31.80
XOM 180921C00050000 C Sep 21, 2018 50.0 28.65 29.30
XOM 180921C00055000 C Sep 21, 2018 55.0 23.75 24.85
XOM 180921C00060000 C Sep 21, 2018 60.0 17.50 20.85
XOM 180921C00065000 C Sep 21, 2018 65.0 13.95 14.50
XOM 180921C00067500 C Sep 21, 2018 67.5 11.60 12.10
XOM 180921C00070000 C Sep 21, 2018 70.0 9.60 9.70
XOM 180921C00072500 C Sep 21, 2018 72.5 7.45 7.60
XOM 180921C00075000 C Sep 21, 2018 75.0 5.55 5.60
XOM 180921C00077500 C Sep 21, 2018 77.5 3.90 3.95
XOM 180921C00080000 C Sep 21, 2018 80.0 2.58 2.62
XOM 180921C00082500 C Sep 21, 2018 82.5 1.62 1.65
XOM 180921C00085000 C Sep 21, 2018 85.0 0.98 1.00
XOM 180921C00087500 C Sep 21, 2018 87.5 0.57 0.62
XOM 180921C00090000 C Sep 21, 2018 90.0 0.33 0.40
XOM 180921C00092500 C Sep 21, 2018 92.5 0.20 0.25
XOM 180921C00095000 C Sep 21, 2018 95.0 0.12 0.17
XOM 180921C00097500 C Sep 21, 2018 97.5 0.08 0.13
XOM 180921C00100000 C Sep 21, 2018 100.0 0.06 0.10
XOM 180921C00105000 C Sep 21, 2018 105.0 0.02 0.07
XOM 180921C00110000 C Sep 21, 2018 110.0 0.00 0.06
XOM 180921C00115000 C Sep 21, 2018 115.0 0.00 0.05
XOM 180921C00120000 C Sep 21, 2018 120.0 0.00 0.03
XOM 180921P00042500 P Sep 21, 2018 42.5 0.01 0.04
XOM 180921P00045000 P Sep 21, 2018 45.0 0.00 0.05
XOM 180921P00047500 P Sep 21, 2018 47.5 0.00 0.05
XOM 180921P00050000 P Sep 21, 2018 50.0 0.02 0.06
XOM 180921P00055000 P Sep 21, 2018 55.0 0.06 0.10
XOM 180921P00060000 P Sep 21, 2018 60.0 0.14 0.17
XOM 180921P00065000 P Sep 21, 2018 65.0 0.31 0.35
XOM 180921P00067500 P Sep 21, 2018 67.5 0.48 0.52
XOM 180921P00070000 P Sep 21, 2018 70.0 0.74 0.79
XOM 180921P00072500 P Sep 21, 2018 72.5 1.17 1.19
XOM 180921P00075000 P Sep 21, 2018 75.0 1.80 1.83
XOM 180921P00077500 P Sep 21, 2018 77.5 2.70 2.74
XOM 180921P00080000 P Sep 21, 2018 80.0 3.90 4.00
XOM 180921P00082500 P Sep 21, 2018 82.5 5.50 5.60
XOM 180921P00085000 P Sep 21, 2018 85.0 7.35 7.50
XOM 180921P00087500 P Sep 21, 2018 87.5 9.50 9.65
XOM 180921P00090000 P Sep 21, 2018 90.0 11.60 11.95
XOM 180921P00092500 P Sep 21, 2018 92.5 13.75 14.35
XOM 180921P00095000 P Sep 21, 2018 95.0 16.35 17.20
XOM 180921P00097500 P Sep 21, 2018 97.5 17.90 19.65
XOM 180921P00100000 P Sep 21, 2018 100.0 19.90 23.20
XOM 180921P00105000 P Sep 21, 2018 105.0 26.25 27.10
XOM 180921P00110000 P Sep 21, 2018 110.0 31.25 31.75
XOM 180921P00115000 P Sep 21, 2018 115.0 34.55 38.70
XOM 180921P00120000 P Sep 21, 2018 120.0 39.10 43.80
XOM 181019C00042500 C Oct 19, 2018 42.5 34.10 38.65
XOM 181019C00045000 C Oct 19, 2018 45.0 31.60 36.10
XOM 181019C00047500 C Oct 19, 2018 47.5 30.10 31.90
XOM 181019C00050000 C Oct 19, 2018 50.0 28.55 30.00
XOM 181019C00055000 C Oct 19, 2018 55.0 23.80 24.30
XOM 181019C00060000 C Oct 19, 2018 60.0 18.55 19.35
XOM 181019C00065000 C Oct 19, 2018 65.0 14.10 15.00
XOM 181019C00067500 C Oct 19, 2018 67.5 11.85 12.60
XOM 181019C00070000 C Oct 19, 2018 70.0 9.70 10.10
XOM 181019C00072500 C Oct 19, 2018 72.5 7.70 7.80
XOM 181019C00075000 C Oct 19, 2018 75.0 5.85 5.95
XOM 181019C00077500 C Oct 19, 2018 77.5 4.25 4.35
XOM 181019C00080000 C Oct 19, 2018 80.0 3.00 3.10
XOM 181019C00082500 C Oct 19, 2018 82.5 2.00 2.05
XOM 181019C00085000 C Oct 19, 2018 85.0 1.29 1.34
XOM 181019C00087500 C Oct 19, 2018 87.5 0.80 0.86
XOM 181019C00090000 C Oct 19, 2018 90.0 0.51 0.55
XOM 181019C00095000 C Oct 19, 2018 95.0 0.20 0.26
XOM 181019C00100000 C Oct 19, 2018 100.0 0.09 0.15
XOM 181019C00105000 C Oct 19, 2018 105.0 0.05 0.09
XOM 181019C00110000 C Oct 19, 2018 110.0 0.03 0.07
XOM 181019P00042500 P Oct 19, 2018 42.5 0.00 0.05
XOM 181019P00045000 P Oct 19, 2018 45.0 0.00 0.04
XOM 181019P00047500 P Oct 19, 2018 47.5 0.02 0.06
XOM 181019P00050000 P Oct 19, 2018 50.0 0.03 0.08
XOM 181019P00055000 P Oct 19, 2018 55.0 0.08 0.13
XOM 181019P00060000 P Oct 19, 2018 60.0 0.17 0.23
XOM 181019P00065000 P Oct 19, 2018 65.0 0.41 0.46
XOM 181019P00067500 P Oct 19, 2018 67.5 0.61 0.67
XOM 181019P00070000 P Oct 19, 2018 70.0 0.94 0.98
XOM 181019P00072500 P Oct 19, 2018 72.5 1.41 1.45
XOM 181019P00075000 P Oct 19, 2018 75.0 2.08 2.13
XOM 181019P00077500 P Oct 19, 2018 77.5 3.00 3.05
XOM 181019P00080000 P Oct 19, 2018 80.0 4.20 4.30
XOM 181019P00082500 P Oct 19, 2018 82.5 5.80 5.85
XOM 181019P00085000 P Oct 19, 2018 85.0 7.60 7.70
XOM 181019P00087500 P Oct 19, 2018 87.5 9.50 9.80
XOM 181019P00090000 P Oct 19, 2018 90.0 11.35 12.00
XOM 181019P00095000 P Oct 19, 2018 95.0 15.45 17.15
XOM 181019P00100000 P Oct 19, 2018 100.0 20.00 23.00
XOM 181019P00105000 P Oct 19, 2018 105.0 26.25 26.95
XOM 181019P00110000 P Oct 19, 2018 110.0 29.90 33.00
XOM 190118C00042500 C Jan 18, 2019 42.5 34.10 38.75
XOM 190118C00045000 C Jan 18, 2019 45.0 31.60 36.35
XOM 190118C00047500 C Jan 18, 2019 47.5 30.55 33.70
XOM 190118C00050000 C Jan 18, 2019 50.0 28.10 29.60
XOM 190118C00055000 C Jan 18, 2019 55.0 22.85 24.70
XOM 190118C00060000 C Jan 18, 2019 60.0 18.90 19.75
XOM 190118C00065000 C Jan 18, 2019 65.0 14.25 14.95
XOM 190118C00067500 C Jan 18, 2019 67.5 12.30 12.60
XOM 190118C00070000 C Jan 18, 2019 70.0 10.25 10.60
XOM 190118C00072500 C Jan 18, 2019 72.5 8.35 8.55
XOM 190118C00075000 C Jan 18, 2019 75.0 6.65 6.75
XOM 190118C00077500 C Jan 18, 2019 77.5 5.15 5.30
XOM 190118C00080000 C Jan 18, 2019 80.0 3.90 4.05
XOM 190118C00082500 C Jan 18, 2019 82.5 2.87 2.97
XOM 190118C00085000 C Jan 18, 2019 85.0 2.09 2.15
XOM 190118C00087500 C Jan 18, 2019 87.5 1.45 1.52
XOM 190118C00090000 C Jan 18, 2019 90.0 0.99 1.09
XOM 190118C00092500 C Jan 18, 2019 92.5 0.68 0.75
XOM 190118C00095000 C Jan 18, 2019 95.0 0.48 0.55
XOM 190118C00097500 C Jan 18, 2019 97.5 0.33 0.40
XOM 190118C00100000 C Jan 18, 2019 100.0 0.23 0.29
XOM 190118C00105000 C Jan 18, 2019 105.0 0.15 0.19
XOM 190118C00110000 C Jan 18, 2019 110.0 0.08 0.13
XOM 190118C00115000 C Jan 18, 2019 115.0 0.04 0.09
XOM 190118C00120000 C Jan 18, 2019 120.0 0.03 0.07
XOM 190118C00125000 C Jan 18, 2019 125.0 0.01 0.07
XOM 190118C00130000 C Jan 18, 2019 130.0 0.00 0.07
XOM 190118P00042500 P Jan 18, 2019 42.5 0.04 0.08
XOM 190118P00045000 P Jan 18, 2019 45.0 0.07 0.10
XOM 190118P00047500 P Jan 18, 2019 47.5 0.09 0.13
XOM 190118P00050000 P Jan 18, 2019 50.0 0.12 0.17
XOM 190118P00055000 P Jan 18, 2019 55.0 0.23 0.28
XOM 190118P00060000 P Jan 18, 2019 60.0 0.43 0.50
XOM 190118P00065000 P Jan 18, 2019 65.0 0.86 0.93
XOM 190118P00067500 P Jan 18, 2019 67.5 1.21 1.27
XOM 190118P00070000 P Jan 18, 2019 70.0 1.70 1.80
XOM 190118P00072500 P Jan 18, 2019 72.5 2.29 2.45
XOM 190118P00075000 P Jan 18, 2019 75.0 3.05 3.20
XOM 190118P00077500 P Jan 18, 2019 77.5 4.15 4.20
XOM 190118P00080000 P Jan 18, 2019 80.0 5.30 5.50
XOM 190118P00082500 P Jan 18, 2019 82.5 6.80 6.95
XOM 190118P00085000 P Jan 18, 2019 85.0 8.50 8.65
XOM 190118P00087500 P Jan 18, 2019 87.5 10.35 10.55
XOM 190118P00090000 P Jan 18, 2019 90.0 12.35 12.70
XOM 190118P00092500 P Jan 18, 2019 92.5 14.40 14.90
XOM 190118P00095000 P Jan 18, 2019 95.0 16.55 17.40
XOM 190118P00097500 P Jan 18, 2019 97.5 18.95 19.65
XOM 190118P00100000 P Jan 18, 2019 100.0 20.75 22.95
XOM 190118P00105000 P Jan 18, 2019 105.0 25.60 27.25
XOM 190118P00110000 P Jan 18, 2019 110.0 30.45 32.45
XOM 190118P00115000 P Jan 18, 2019 115.0 34.25 38.80
XOM 190118P00120000 P Jan 18, 2019 120.0 39.30 43.80
XOM 190118P00125000 P Jan 18, 2019 125.0 44.20 48.80
XOM 190118P00130000 P Jan 18, 2019 130.0 49.15 53.75
XOM 190621C00040000 C Jun 21, 2019 40.0 36.60 41.40
XOM 190621C00042500 C Jun 21, 2019 42.5 34.20 38.80
XOM 190621C00045000 C Jun 21, 2019 45.0 31.50 36.40
XOM 190621C00047500 C Jun 21, 2019 47.5 29.95 32.70
XOM 190621C00050000 C Jun 21, 2019 50.0 27.55 30.15
XOM 190621C00055000 C Jun 21, 2019 55.0 22.50 25.35
XOM 190621C00060000 C Jun 21, 2019 60.0 19.00 20.35
XOM 190621C00065000 C Jun 21, 2019 65.0 14.85 15.40
XOM 190621C00067500 C Jun 21, 2019 67.5 12.85 13.55
XOM 190621C00070000 C Jun 21, 2019 70.0 11.05 11.60
XOM 190621C00072500 C Jun 21, 2019 72.5 9.10 9.90
XOM 190621C00075000 C Jun 21, 2019 75.0 7.75 7.95
XOM 190621C00077500 C Jun 21, 2019 77.5 6.35 6.55
XOM 190621C00080000 C Jun 21, 2019 80.0 5.10 5.30
XOM 190621C00082500 C Jun 21, 2019 82.5 4.10 4.25
XOM 190621C00085000 C Jun 21, 2019 85.0 3.20 3.35
XOM 190621C00087500 C Jun 21, 2019 87.5 2.47 2.63
XOM 190621C00090000 C Jun 21, 2019 90.0 1.89 2.03
XOM 190621C00092500 C Jun 21, 2019 92.5 1.45 1.57
XOM 190621C00095000 C Jun 21, 2019 95.0 1.10 1.21
XOM 190621C00097500 C Jun 21, 2019 97.5 0.82 0.92
XOM 190621C00100000 C Jun 21, 2019 100.0 0.61 0.71
XOM 190621C00105000 C Jun 21, 2019 105.0 0.37 0.44
XOM 190621C00110000 C Jun 21, 2019 110.0 0.22 0.27
XOM 190621C00115000 C Jun 21, 2019 115.0 0.14 0.21
XOM 190621C00120000 C Jun 21, 2019 120.0 0.09 0.16
XOM 190621P00040000 P Jun 21, 2019 40.0 0.11 0.17
XOM 190621P00042500 P Jun 21, 2019 42.5 0.16 0.22
XOM 190621P00045000 P Jun 21, 2019 45.0 0.21 0.27
XOM 190621P00047500 P Jun 21, 2019 47.5 0.27 0.34
XOM 190621P00050000 P Jun 21, 2019 50.0 0.36 0.43
XOM 190621P00055000 P Jun 21, 2019 55.0 0.63 0.70
XOM 190621P00060000 P Jun 21, 2019 60.0 1.06 1.15
XOM 190621P00065000 P Jun 21, 2019 65.0 1.81 1.93
XOM 190621P00067500 P Jun 21, 2019 67.5 2.34 2.45
XOM 190621P00070000 P Jun 21, 2019 70.0 2.98 3.10
XOM 190621P00072500 P Jun 21, 2019 72.5 3.75 3.90
XOM 190621P00075000 P Jun 21, 2019 75.0 4.65 4.85
XOM 190621P00077500 P Jun 21, 2019 77.5 5.75 5.95
XOM 190621P00080000 P Jun 21, 2019 80.0 7.00 7.20
XOM 190621P00082500 P Jun 21, 2019 82.5 8.45 8.65
XOM 190621P00085000 P Jun 21, 2019 85.0 10.05 10.25
XOM 190621P00087500 P Jun 21, 2019 87.5 11.80 12.00
XOM 190621P00090000 P Jun 21, 2019 90.0 13.60 13.90
XOM 190621P00092500 P Jun 21, 2019 92.5 15.05 16.40
XOM 190621P00095000 P Jun 21, 2019 95.0 17.15 18.45
XOM 190621P00097500 P Jun 21, 2019 97.5 19.40 20.80
XOM 190621P00100000 P Jun 21, 2019 100.0 21.55 23.80
XOM 190621P00105000 P Jun 21, 2019 105.0 25.50 28.50
XOM 190621P00110000 P Jun 21, 2019 110.0 29.60 33.50
XOM 190621P00115000 P Jun 21, 2019 115.0 34.10 38.90
XOM 190621P00120000 P Jun 21, 2019 120.0 39.10 43.70
XOM 200117C00040000 C Jan 17, 2020 40.0 36.60 41.40
XOM 200117C00042500 C Jan 17, 2020 42.5 34.10 38.80
XOM 200117C00045000 C Jan 17, 2020 45.0 31.60 36.40
XOM 200117C00047500 C Jan 17, 2020 47.5 29.30 33.60
XOM 200117C00050000 C Jan 17, 2020 50.0 26.85 31.05
XOM 200117C00055000 C Jan 17, 2020 55.0 22.20 26.30
XOM 200117C00060000 C Jan 17, 2020 60.0 19.30 20.60
XOM 200117C00065000 C Jan 17, 2020 65.0 15.30 16.65
XOM 200117C00067500 C Jan 17, 2020 67.5 13.85 14.75
XOM 200117C00070000 C Jan 17, 2020 70.0 12.15 13.10
XOM 200117C00072500 C Jan 17, 2020 72.5 10.60 10.90
XOM 200117C00075000 C Jan 17, 2020 75.0 9.15 9.45
XOM 200117C00077500 C Jan 17, 2020 77.5 7.85 8.15
XOM 200117C00080000 C Jan 17, 2020 80.0 6.75 7.05
XOM 200117C00082500 C Jan 17, 2020 82.5 5.65 6.00
XOM 200117C00085000 C Jan 17, 2020 85.0 4.75 5.00
XOM 200117C00087500 C Jan 17, 2020 87.5 4.00 4.20
XOM 200117C00090000 C Jan 17, 2020 90.0 3.30 3.55
XOM 200117C00092500 C Jan 17, 2020 92.5 2.70 2.93
XOM 200117C00095000 C Jan 17, 2020 95.0 2.30 2.43
XOM 200117C00097500 C Jan 17, 2020 97.5 1.80 2.04
XOM 200117C00100000 C Jan 17, 2020 100.0 1.47 1.69
XOM 200117C00105000 C Jan 17, 2020 105.0 0.99 1.15
XOM 200117C00110000 C Jan 17, 2020 110.0 0.68 0.81
XOM 200117C00115000 C Jan 17, 2020 115.0 0.45 0.59
XOM 200117C00120000 C Jan 17, 2020 120.0 0.31 0.45
XOM 200117P00040000 P Jan 17, 2020 40.0 0.30 0.41
XOM 200117P00042500 P Jan 17, 2020 42.5 0.39 0.50
XOM 200117P00045000 P Jan 17, 2020 45.0 0.52 0.60
XOM 200117P00047500 P Jan 17, 2020 47.5 0.66 0.76
XOM 200117P00050000 P Jan 17, 2020 50.0 0.83 0.96
XOM 200117P00055000 P Jan 17, 2020 55.0 1.31 1.46
XOM 200117P00060000 P Jan 17, 2020 60.0 2.02 2.21
XOM 200117P00065000 P Jan 17, 2020 65.0 3.10 3.30
XOM 200117P00067500 P Jan 17, 2020 67.5 3.75 3.95
XOM 200117P00070000 P Jan 17, 2020 70.0 4.55 4.75
XOM 200117P00072500 P Jan 17, 2020 72.5 5.45 5.65
XOM 200117P00075000 P Jan 17, 2020 75.0 6.45 6.70
XOM 200117P00077500 P Jan 17, 2020 77.5 7.60 7.85
XOM 200117P00080000 P Jan 17, 2020 80.0 8.85 9.15
XOM 200117P00082500 P Jan 17, 2020 82.5 10.25 10.50
XOM 200117P00085000 P Jan 17, 2020 85.0 11.70 11.95
XOM 200117P00087500 P Jan 17, 2020 87.5 13.35 13.70
XOM 200117P00090000 P Jan 17, 2020 90.0 15.10 15.45
XOM 200117P00092500 P Jan 17, 2020 92.5 16.95 17.25
XOM 200117P00095000 P Jan 17, 2020 95.0 17.75 19.75
XOM 200117P00097500 P Jan 17, 2020 97.5 20.55 21.90
XOM 200117P00100000 P Jan 17, 2020 100.0 21.55 24.05
XOM 200117P00105000 P Jan 17, 2020 105.0 26.05 29.05
XOM 200117P00110000 P Jan 17, 2020 110.0 30.00 34.35
XOM 200117P00115000 P Jan 17, 2020 115.0 34.50 39.00
XOM 200117P00120000 P Jan 17, 2020 120.0 39.10 44.00
OPRA data is delayed 15 minutes.