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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 171027C00045000 C 10/27/17 45.0 37.05 40.20
XOM 171027C00050000 C 10/27/17 50.0 32.00 35.15
XOM 171027C00055000 C 10/27/17 55.0 26.90 30.15
XOM 171027C00060000 C 10/27/17 60.0 21.10 25.15
XOM 171027C00062500 C 10/27/17 62.5 18.25 22.75
XOM 171027C00065000 C 10/27/17 65.0 16.00 20.15
XOM 171027C00067500 C 10/27/17 67.5 13.20 17.75
XOM 171027C00070000 C 10/27/17 70.0 12.25 15.15
XOM 171027C00070500 C 10/27/17 70.5 10.25 14.75
XOM 171027C00071000 C 10/27/17 71.0 10.50 14.20
XOM 171027C00071500 C 10/27/17 71.5 9.35 13.75
XOM 171027C00072000 C 10/27/17 72.0 9.30 13.15
XOM 171027C00072500 C 10/27/17 72.5 8.25 12.75
XOM 171027C00073000 C 10/27/17 73.0 8.00 12.20
XOM 171027C00073500 C 10/27/17 73.5 7.30 11.75
XOM 171027C00074000 C 10/27/17 74.0 7.50 11.25
XOM 171027C00074500 C 10/27/17 74.5 6.20 10.75
XOM 171027C00075000 C 10/27/17 75.0 6.00 10.20
XOM 171027C00075500 C 10/27/17 75.5 5.25 9.65
XOM 171027C00076000 C 10/27/17 76.0 5.00 9.20
XOM 171027C00076500 C 10/27/17 76.5 4.55 8.70
XOM 171027C00077000 C 10/27/17 77.0 4.00 8.20
XOM 171027C00077500 C 10/27/17 77.5 5.40 5.85
XOM 171027C00078000 C 10/27/17 78.0 4.90 5.30
XOM 171027C00078500 C 10/27/17 78.5 4.40 4.85
XOM 171027C00079000 C 10/27/17 79.0 3.90 4.35
XOM 171027C00079500 C 10/27/17 79.5 3.30 3.90
XOM 171027C00080000 C 10/27/17 80.0 2.15 4.20
XOM 171027C00080500 C 10/27/17 80.5 2.42 2.94
XOM 171027C00081000 C 10/27/17 81.0 2.08 2.35
XOM 171027C00081500 C 10/27/17 81.5 1.63 2.01
XOM 171027C00082000 C 10/27/17 82.0 1.23 1.47
XOM 171027C00082500 C 10/27/17 82.5 0.89 1.10
XOM 171027C00083000 C 10/27/17 83.0 0.66 0.70
XOM 171027C00083500 C 10/27/17 83.5 0.42 0.45
XOM 171027C00084000 C 10/27/17 84.0 0.25 0.35
XOM 171027C00084500 C 10/27/17 84.5 0.12 0.15
XOM 171027C00085000 C 10/27/17 85.0 0.06 0.15
XOM 171027C00085500 C 10/27/17 85.5 0.02 0.06
XOM 171027C00086000 C 10/27/17 86.0 0.00 0.04
XOM 171027C00087000 C 10/27/17 87.0 0.00 0.07
XOM 171027C00087500 C 10/27/17 87.5 0.00 0.05
XOM 171027C00088000 C 10/27/17 88.0 0.00 0.04
XOM 171027C00088500 C 10/27/17 88.5 0.00 0.03
XOM 171027C00089000 C 10/27/17 89.0 0.00 0.03
XOM 171027C00090000 C 10/27/17 90.0 0.00 0.03
XOM 171027C00091000 C 10/27/17 91.0 0.00 0.03
XOM 171027C00092000 C 10/27/17 92.0 0.00 0.03
XOM 171027C00093000 C 10/27/17 93.0 0.00 0.03
XOM 171027C00094000 C 10/27/17 94.0 0.00 0.03
XOM 171027C00095000 C 10/27/17 95.0 0.00 0.03
XOM 171027C00097500 C 10/27/17 97.5 0.00 0.03
XOM 171027C00100000 C 10/27/17 100.0 0.00 0.03
XOM 171027C00105000 C 10/27/17 105.0 0.00 0.03
XOM 171027C00110000 C 10/27/17 110.0 0.00 0.03
XOM 171027C00115000 C 10/27/17 115.0 0.00 0.03
XOM 171027C00120000 C 10/27/17 120.0 0.00 0.03
XOM 171027P00045000 P 10/27/17 45.0 0.00 0.03
XOM 171027P00050000 P 10/27/17 50.0 0.00 0.03
XOM 171027P00055000 P 10/27/17 55.0 0.00 0.03
XOM 171027P00060000 P 10/27/17 60.0 0.00 0.03
XOM 171027P00062500 P 10/27/17 62.5 0.00 0.03
XOM 171027P00065000 P 10/27/17 65.0 0.00 0.03
XOM 171027P00067500 P 10/27/17 67.5 0.00 0.03
XOM 171027P00070000 P 10/27/17 70.0 0.00 0.03
XOM 171027P00070500 P 10/27/17 70.5 0.00 0.03
XOM 171027P00071000 P 10/27/17 71.0 0.00 0.03
XOM 171027P00071500 P 10/27/17 71.5 0.00 0.03
XOM 171027P00072000 P 10/27/17 72.0 0.00 0.03
XOM 171027P00072500 P 10/27/17 72.5 0.00 0.04
XOM 171027P00073000 P 10/27/17 73.0 0.00 0.04
XOM 171027P00073500 P 10/27/17 73.5 0.00 0.05
XOM 171027P00074000 P 10/27/17 74.0 0.00 0.05
XOM 171027P00074500 P 10/27/17 74.5 0.00 0.06
XOM 171027P00075000 P 10/27/17 75.0 0.00 0.07
XOM 171027P00075500 P 10/27/17 75.5 0.00 0.07
XOM 171027P00076000 P 10/27/17 76.0 0.00 0.08
XOM 171027P00076500 P 10/27/17 76.5 0.00 0.09
XOM 171027P00077000 P 10/27/17 77.0 0.00 0.07
XOM 171027P00077500 P 10/27/17 77.5 0.00 0.12
XOM 171027P00078000 P 10/27/17 78.0 0.00 0.08
XOM 171027P00078500 P 10/27/17 78.5 0.00 0.08
XOM 171027P00079000 P 10/27/17 79.0 0.01 0.04
XOM 171027P00079500 P 10/27/17 79.5 0.00 0.12
XOM 171027P00080000 P 10/27/17 80.0 0.00 0.13
XOM 171027P00080500 P 10/27/17 80.5 0.00 0.15
XOM 171027P00081000 P 10/27/17 81.0 0.00 0.11
XOM 171027P00081500 P 10/27/17 81.5 0.11 0.28
XOM 171027P00082000 P 10/27/17 82.0 0.15 0.34
XOM 171027P00082500 P 10/27/17 82.5 0.29 0.49
XOM 171027P00083000 P 10/27/17 83.0 0.55 0.65
XOM 171027P00083500 P 10/27/17 83.5 0.66 1.14
XOM 171027P00084000 P 10/27/17 84.0 1.13 1.35
XOM 171027P00084500 P 10/27/17 84.5 1.48 1.88
XOM 171027P00085000 P 10/27/17 85.0 1.92 2.29
XOM 171027P00085500 P 10/27/17 85.5 1.15 4.65
XOM 171027P00086000 P 10/27/17 86.0 1.00 5.00
XOM 171027P00087000 P 10/27/17 87.0 3.75 5.65
XOM 171027P00087500 P 10/27/17 87.5 3.00 6.05
XOM 171027P00088000 P 10/27/17 88.0 3.50 6.20
XOM 171027P00088500 P 10/27/17 88.5 3.30 7.00
XOM 171027P00089000 P 10/27/17 89.0 4.25 6.50
XOM 171027P00090000 P 10/27/17 90.0 5.50 7.40
XOM 171027P00091000 P 10/27/17 91.0 6.65 10.20
XOM 171027P00092000 P 10/27/17 92.0 7.25 11.20
XOM 171027P00093000 P 10/27/17 93.0 8.70 12.20
XOM 171027P00094000 P 10/27/17 94.0 9.85 12.60
XOM 171027P00095000 P 10/27/17 95.0 11.10 13.70
XOM 171027P00097500 P 10/27/17 97.5 12.30 16.95
XOM 171027P00100000 P 10/27/17 100.0 14.95 18.75
XOM 171027P00105000 P 10/27/17 105.0 20.80 24.20
XOM 171027P00110000 P 10/27/17 110.0 25.70 29.20
XOM 171027P00115000 P 10/27/17 115.0 30.00 34.25
XOM 171027P00120000 P 10/27/17 120.0 35.00 39.15
XOM 171103C00045000 C 11/03/17 45.0 36.00 40.25
XOM 171103C00050000 C 11/03/17 50.0 31.00 35.40
XOM 171103C00055000 C 11/03/17 55.0 26.00 30.25
XOM 171103C00060000 C 11/03/17 60.0 21.00 25.30
XOM 171103C00065000 C 11/03/17 65.0 16.15 20.25
XOM 171103C00070000 C 11/03/17 70.0 11.70 15.45
XOM 171103C00073500 C 11/03/17 73.5 7.50 12.00
XOM 171103C00074000 C 11/03/17 74.0 8.35 10.75
XOM 171103C00074500 C 11/03/17 74.5 6.65 11.00
XOM 171103C00075000 C 11/03/17 75.0 6.50 10.45
XOM 171103C00075500 C 11/03/17 75.5 5.35 10.00
XOM 171103C00076000 C 11/03/17 76.0 6.50 8.70
XOM 171103C00076500 C 11/03/17 76.5 4.50 9.00
XOM 171103C00077000 C 11/03/17 77.0 5.55 7.70
XOM 171103C00077500 C 11/03/17 77.5 4.80 7.30
XOM 171103C00078000 C 11/03/17 78.0 4.50 6.75
XOM 171103C00078500 C 11/03/17 78.5 3.85 6.15
XOM 171103C00079000 C 11/03/17 79.0 3.60 5.75
XOM 171103C00079500 C 11/03/17 79.5 3.10 5.35
XOM 171103C00080000 C 11/03/17 80.0 2.53 4.05
XOM 171103C00080500 C 11/03/17 80.5 2.34 3.90
XOM 171103C00081000 C 11/03/17 81.0 0.94 4.90
XOM 171103C00081500 C 11/03/17 81.5 0.35 4.90
XOM 171103C00082000 C 11/03/17 82.0 1.07 1.83
XOM 171103C00082500 C 11/03/17 82.5 0.85 1.46
XOM 171103C00083000 C 11/03/17 83.0 0.78 1.10
XOM 171103C00083500 C 11/03/17 83.5 0.40 0.82
XOM 171103C00084000 C 11/03/17 84.0 0.31 0.44
XOM 171103C00084500 C 11/03/17 84.5 0.19 0.40
XOM 171103C00085000 C 11/03/17 85.0 0.06 0.27
XOM 171103C00085500 C 11/03/17 85.5 0.01 0.23
XOM 171103C00086000 C 11/03/17 86.0 0.00 0.14
XOM 171103C00086500 C 11/03/17 86.5 0.01 0.15
XOM 171103C00087000 C 11/03/17 87.0 0.00 0.08
XOM 171103C00087500 C 11/03/17 87.5 0.00 0.04
XOM 171103C00088500 C 11/03/17 88.5 0.00 0.50
XOM 171103C00089000 C 11/03/17 89.0 0.00 0.50
XOM 171103C00090000 C 11/03/17 90.0 0.00 0.50
XOM 171103C00091000 C 11/03/17 91.0 0.00 0.50
XOM 171103C00095000 C 11/03/17 95.0 0.00 0.50
XOM 171103C00100000 C 11/03/17 100.0 0.00 0.50
XOM 171103C00105000 C 11/03/17 105.0 0.00 0.50
XOM 171103C00110000 C 11/03/17 110.0 0.00 0.50
XOM 171103C00115000 C 11/03/17 115.0 0.00 0.50
XOM 171103C00120000 C 11/03/17 120.0 0.00 0.50
XOM 171103P00045000 P 11/03/17 45.0 0.00 0.50
XOM 171103P00050000 P 11/03/17 50.0 0.00 0.50
XOM 171103P00055000 P 11/03/17 55.0 0.00 0.50
XOM 171103P00060000 P 11/03/17 60.0 0.00 0.50
XOM 171103P00065000 P 11/03/17 65.0 0.00 0.50
XOM 171103P00070000 P 11/03/17 70.0 0.00 0.12
XOM 171103P00073500 P 11/03/17 73.5 0.00 0.13
XOM 171103P00074000 P 11/03/17 74.0 0.00 0.50
XOM 171103P00074500 P 11/03/17 74.5 0.00 0.75
XOM 171103P00075000 P 11/03/17 75.0 0.00 0.50
XOM 171103P00075500 P 11/03/17 75.5 0.02 0.50
XOM 171103P00076000 P 11/03/17 76.0 0.00 0.12
XOM 171103P00076500 P 11/03/17 76.5 0.00 0.12
XOM 171103P00077000 P 11/03/17 77.0 0.00 0.07
XOM 171103P00077500 P 11/03/17 77.5 0.00 0.13
XOM 171103P00078000 P 11/03/17 78.0 0.00 0.14
XOM 171103P00078500 P 11/03/17 78.5 0.00 0.15
XOM 171103P00079000 P 11/03/17 79.0 0.05 0.16
XOM 171103P00079500 P 11/03/17 79.5 0.00 0.18
XOM 171103P00080000 P 11/03/17 80.0 0.00 0.21
XOM 171103P00080500 P 11/03/17 80.5 0.02 0.26
XOM 171103P00081000 P 11/03/17 81.0 0.07 0.33
XOM 171103P00081500 P 11/03/17 81.5 0.25 0.42
XOM 171103P00082000 P 11/03/17 82.0 0.38 0.50
XOM 171103P00082500 P 11/03/17 82.5 0.53 0.77
XOM 171103P00083000 P 11/03/17 83.0 0.66 0.90
XOM 171103P00083500 P 11/03/17 83.5 0.91 1.03
XOM 171103P00084000 P 11/03/17 84.0 1.22 1.39
XOM 171103P00084500 P 11/03/17 84.5 0.25 4.60
XOM 171103P00085000 P 11/03/17 85.0 0.00 2.70
XOM 171103P00085500 P 11/03/17 85.5 0.35 4.65
XOM 171103P00086000 P 11/03/17 86.0 1.00 5.40
XOM 171103P00086500 P 11/03/17 86.5 2.92 5.25
XOM 171103P00087000 P 11/03/17 87.0 1.80 6.40
XOM 171103P00087500 P 11/03/17 87.5 2.20 6.95
XOM 171103P00088500 P 11/03/17 88.5 3.30 7.80
XOM 171103P00089000 P 11/03/17 89.0 3.60 7.95
XOM 171103P00090000 P 11/03/17 90.0 5.15 9.40
XOM 171103P00091000 P 11/03/17 91.0 6.00 10.00
XOM 171103P00095000 P 11/03/17 95.0 9.80 14.35
XOM 171103P00100000 P 11/03/17 100.0 15.00 19.35
XOM 171103P00105000 P 11/03/17 105.0 19.80 24.00
XOM 171103P00110000 P 11/03/17 110.0 24.65 29.00
XOM 171103P00115000 P 11/03/17 115.0 29.80 34.00
XOM 171103P00120000 P 11/03/17 120.0 35.00 39.40
XOM 171110C00045000 C 11/10/17 45.0 35.75 40.25
XOM 171110C00050000 C 11/10/17 50.0 30.75 35.35
XOM 171110C00055000 C 11/10/17 55.0 26.00 30.40
XOM 171110C00060000 C 11/10/17 60.0 20.75 25.40
XOM 171110C00065000 C 11/10/17 65.0 15.70 20.30
XOM 171110C00070000 C 11/10/17 70.0 11.05 15.45
XOM 171110C00074000 C 11/10/17 74.0 6.70 11.20
XOM 171110C00074500 C 11/10/17 74.5 6.50 11.00
XOM 171110C00075000 C 11/10/17 75.0 7.80 9.90
XOM 171110C00075500 C 11/10/17 75.5 5.50 10.00
XOM 171110C00076000 C 11/10/17 76.0 5.00 9.45
XOM 171110C00076500 C 11/10/17 76.5 4.50 8.95
XOM 171110C00077000 C 11/10/17 77.0 3.80 8.40
XOM 171110C00077500 C 11/10/17 77.5 5.10 7.25
XOM 171110C00078000 C 11/10/17 78.0 4.80 6.80
XOM 171110C00078500 C 11/10/17 78.5 4.30 6.30
XOM 171110C00079000 C 11/10/17 79.0 3.70 5.85
XOM 171110C00079500 C 11/10/17 79.5 3.25 5.30
XOM 171110C00080000 C 11/10/17 80.0 2.87 3.65
XOM 171110C00080500 C 11/10/17 80.5 2.37 3.25
XOM 171110C00081000 C 11/10/17 81.0 1.83 2.79
XOM 171110C00081500 C 11/10/17 81.5 1.38 2.39
XOM 171110C00082000 C 11/10/17 82.0 1.19 2.05
XOM 171110C00082500 C 11/10/17 82.5 1.05 1.62
XOM 171110C00083000 C 11/10/17 83.0 0.79 1.16
XOM 171110C00083500 C 11/10/17 83.5 0.55 0.92
XOM 171110C00084000 C 11/10/17 84.0 0.36 0.51
XOM 171110C00084500 C 11/10/17 84.5 0.23 0.50
XOM 171110C00085000 C 11/10/17 85.0 0.12 0.29
XOM 171110C00085500 C 11/10/17 85.5 0.06 0.29
XOM 171110C00086000 C 11/10/17 86.0 0.03 0.22
XOM 171110C00086500 C 11/10/17 86.5 0.00 0.18
XOM 171110C00087000 C 11/10/17 87.0 0.00 0.15
XOM 171110C00087500 C 11/10/17 87.5 0.00 0.08
XOM 171110C00088000 C 11/10/17 88.0 0.00 0.50
XOM 171110C00089000 C 11/10/17 89.0 0.00 0.50
XOM 171110C00090000 C 11/10/17 90.0 0.00 0.50
XOM 171110C00091000 C 11/10/17 91.0 0.00 0.50
XOM 171110C00095000 C 11/10/17 95.0 0.00 0.50
XOM 171110C00100000 C 11/10/17 100.0 0.00 0.50
XOM 171110C00105000 C 11/10/17 105.0 0.00 0.50
XOM 171110C00110000 C 11/10/17 110.0 0.00 0.50
XOM 171110C00115000 C 11/10/17 115.0 0.00 0.50
XOM 171110C00120000 C 11/10/17 120.0 0.00 0.50
XOM 171110P00045000 P 11/10/17 45.0 0.00 0.50
XOM 171110P00050000 P 11/10/17 50.0 0.00 0.50
XOM 171110P00055000 P 11/10/17 55.0 0.00 0.50
XOM 171110P00060000 P 11/10/17 60.0 0.00 0.50
XOM 171110P00065000 P 11/10/17 65.0 0.00 0.50
XOM 171110P00070000 P 11/10/17 70.0 0.00 0.50
XOM 171110P00074000 P 11/10/17 74.0 0.00 0.50
XOM 171110P00074500 P 11/10/17 74.5 0.00 0.74
XOM 171110P00075000 P 11/10/17 75.0 0.01 0.43
XOM 171110P00075500 P 11/10/17 75.5 0.00 0.50
XOM 171110P00076000 P 11/10/17 76.0 0.00 0.18
XOM 171110P00076500 P 11/10/17 76.5 0.00 0.17
XOM 171110P00077000 P 11/10/17 77.0 0.03 0.18
XOM 171110P00077500 P 11/10/17 77.5 0.00 0.19
XOM 171110P00078000 P 11/10/17 78.0 0.01 0.24
XOM 171110P00078500 P 11/10/17 78.5 0.01 0.24
XOM 171110P00079000 P 11/10/17 79.0 0.03 0.28
XOM 171110P00079500 P 11/10/17 79.5 0.08 0.33
XOM 171110P00080000 P 11/10/17 80.0 0.13 0.40
XOM 171110P00080500 P 11/10/17 80.5 0.20 0.51
XOM 171110P00081000 P 11/10/17 81.0 0.28 0.63
XOM 171110P00081500 P 11/10/17 81.5 0.38 0.81
XOM 171110P00082000 P 11/10/17 82.0 0.52 1.03
XOM 171110P00082500 P 11/10/17 82.5 0.85 1.32
XOM 171110P00083000 P 11/10/17 83.0 1.11 1.66
XOM 171110P00083500 P 11/10/17 83.5 1.43 2.05
XOM 171110P00084000 P 11/10/17 84.0 0.52 3.35
XOM 171110P00084500 P 11/10/17 84.5 1.97 2.73
XOM 171110P00085000 P 11/10/17 85.0 1.36 3.30
XOM 171110P00085500 P 11/10/17 85.5 1.60 5.45
XOM 171110P00086000 P 11/10/17 86.0 1.90 5.90
XOM 171110P00086500 P 11/10/17 86.5 2.11 6.35
XOM 171110P00087000 P 11/10/17 87.0 3.40 6.85
XOM 171110P00087500 P 11/10/17 87.5 3.05 7.10
XOM 171110P00088000 P 11/10/17 88.0 3.60 7.85
XOM 171110P00089000 P 11/10/17 89.0 4.60 8.05
XOM 171110P00090000 P 11/10/17 90.0 5.30 9.90
XOM 171110P00091000 P 11/10/17 91.0 6.30 10.20
XOM 171110P00095000 P 11/10/17 95.0 10.50 15.00
XOM 171110P00100000 P 11/10/17 100.0 15.50 20.00
XOM 171110P00105000 P 11/10/17 105.0 20.50 24.95
XOM 171110P00110000 P 11/10/17 110.0 25.50 30.00
XOM 171110P00115000 P 11/10/17 115.0 30.50 35.00
XOM 171110P00120000 P 11/10/17 120.0 35.50 40.00
XOM 171117C00060000 C 11/17/17 60.0 20.90 24.05
XOM 171117C00065000 C 11/17/17 65.0 17.15 19.00
XOM 171117C00067500 C 11/17/17 67.5 13.15 17.80
XOM 171117C00070000 C 11/17/17 70.0 12.55 13.50
XOM 171117C00072500 C 11/17/17 72.5 9.95 11.25
XOM 171117C00075000 C 11/17/17 75.0 7.85 8.40
XOM 171117C00077500 C 11/17/17 77.5 4.45 6.85
XOM 171117C00080000 C 11/17/17 80.0 3.05 3.45
XOM 171117C00082500 C 11/17/17 82.5 1.28 1.38
XOM 171117C00085000 C 11/17/17 85.0 0.25 0.30
XOM 171117C00087500 C 11/17/17 87.5 0.03 0.08
XOM 171117C00090000 C 11/17/17 90.0 0.00 0.05
XOM 171117C00095000 C 11/17/17 95.0 0.00 0.03
XOM 171117C00100000 C 11/17/17 100.0 0.00 0.03
XOM 171117C00105000 C 11/17/17 105.0 0.00 0.03
XOM 171117C00110000 C 11/17/17 110.0 0.00 0.03
XOM 171117C00115000 C 11/17/17 115.0 0.00 0.03
XOM 171117P00060000 P 11/17/17 60.0 0.00 0.01
XOM 171117P00065000 P 11/17/17 65.0 0.00 0.02
XOM 171117P00067500 P 11/17/17 67.5 0.00 0.07
XOM 171117P00070000 P 11/17/17 70.0 0.00 0.07
XOM 171117P00072500 P 11/17/17 72.5 0.04 0.05
XOM 171117P00075000 P 11/17/17 75.0 0.05 0.11
XOM 171117P00077500 P 11/17/17 77.5 0.05 0.23
XOM 171117P00080000 P 11/17/17 80.0 0.32 0.46
XOM 171117P00082500 P 11/17/17 82.5 1.11 1.19
XOM 171117P00085000 P 11/17/17 85.0 2.71 3.00
XOM 171117P00087500 P 11/17/17 87.5 4.95 5.50
XOM 171117P00090000 P 11/17/17 90.0 5.45 10.00
XOM 171117P00095000 P 11/17/17 95.0 10.30 14.35
XOM 171117P00100000 P 11/17/17 100.0 15.50 19.95
XOM 171117P00105000 P 11/17/17 105.0 20.50 25.00
XOM 171117P00110000 P 11/17/17 110.0 25.50 29.85
XOM 171117P00115000 P 11/17/17 115.0 32.00 33.75
XOM 171124C00045000 C 11/24/17 45.0 36.00 40.20
XOM 171124C00050000 C 11/24/17 50.0 30.70 35.00
XOM 171124C00055000 C 11/24/17 55.0 26.00 30.50
XOM 171124C00060000 C 11/24/17 60.0 21.00 25.30
XOM 171124C00065000 C 11/24/17 65.0 16.00 20.30
XOM 171124C00070000 C 11/24/17 70.0 11.00 15.30
XOM 171124C00074000 C 11/24/17 74.0 7.00 11.40
XOM 171124C00074500 C 11/24/17 74.5 6.30 11.00
XOM 171124C00075000 C 11/24/17 75.0 6.00 10.40
XOM 171124C00075500 C 11/24/17 75.5 5.30 9.85
XOM 171124C00076000 C 11/24/17 76.0 5.00 9.40
XOM 171124C00076500 C 11/24/17 76.5 4.20 9.00
XOM 171124C00077000 C 11/24/17 77.0 4.00 8.45
XOM 171124C00077500 C 11/24/17 77.5 3.50 8.00
XOM 171124C00078000 C 11/24/17 78.0 4.90 5.45
XOM 171124C00078500 C 11/24/17 78.5 2.50 6.85
XOM 171124C00079000 C 11/24/17 79.0 3.90 4.55
XOM 171124C00079500 C 11/24/17 79.5 3.45 4.05
XOM 171124C00080000 C 11/24/17 80.0 3.05 3.60
XOM 171124C00080500 C 11/24/17 80.5 2.57 3.15
XOM 171124C00081000 C 11/24/17 81.0 2.14 2.75
XOM 171124C00081500 C 11/24/17 81.5 1.73 2.32
XOM 171124C00082000 C 11/24/17 82.0 1.52 1.97
XOM 171124C00082500 C 11/24/17 82.5 1.23 1.42
XOM 171124C00083000 C 11/24/17 83.0 0.96 1.11
XOM 171124C00083500 C 11/24/17 83.5 0.70 0.86
XOM 171124C00084000 C 11/24/17 84.0 0.53 0.61
XOM 171124C00084500 C 11/24/17 84.5 0.37 0.50
XOM 171124C00085000 C 11/24/17 85.0 0.25 0.51
XOM 171124C00085500 C 11/24/17 85.5 0.17 0.33
XOM 171124C00086000 C 11/24/17 86.0 0.11 0.24
XOM 171124C00086500 C 11/24/17 86.5 0.07 0.19
XOM 171124C00087000 C 11/24/17 87.0 0.05 0.18
XOM 171124C00087500 C 11/24/17 87.5 0.03 0.08
XOM 171124C00088000 C 11/24/17 88.0 0.02 0.06
XOM 171124C00088500 C 11/24/17 88.5 0.01 0.05
XOM 171124C00089000 C 11/24/17 89.0 0.00 0.08
XOM 171124C00090000 C 11/24/17 90.0 0.00 0.07
XOM 171124C00091000 C 11/24/17 91.0 0.00 0.05
XOM 171124C00095000 C 11/24/17 95.0 0.00 0.03
XOM 171124C00100000 C 11/24/17 100.0 0.00 0.03
XOM 171124C00105000 C 11/24/17 105.0 0.00 0.03
XOM 171124C00110000 C 11/24/17 110.0 0.00 0.03
XOM 171124C00115000 C 11/24/17 115.0 0.00 0.03
XOM 171124C00120000 C 11/24/17 120.0 0.00 0.03
XOM 171124P00045000 P 11/24/17 45.0 0.00 0.03
XOM 171124P00050000 P 11/24/17 50.0 0.00 0.03
XOM 171124P00055000 P 11/24/17 55.0 0.00 0.03
XOM 171124P00060000 P 11/24/17 60.0 0.00 0.04
XOM 171124P00065000 P 11/24/17 65.0 0.00 0.06
XOM 171124P00070000 P 11/24/17 70.0 0.00 0.07
XOM 171124P00074000 P 11/24/17 74.0 0.01 0.18
XOM 171124P00074500 P 11/24/17 74.5 0.00 0.19
XOM 171124P00075000 P 11/24/17 75.0 0.00 0.18
XOM 171124P00075500 P 11/24/17 75.5 0.00 0.20
XOM 171124P00076000 P 11/24/17 76.0 0.00 0.21
XOM 171124P00076500 P 11/24/17 76.5 0.00 0.28
XOM 171124P00077000 P 11/24/17 77.0 0.00 0.31
XOM 171124P00077500 P 11/24/17 77.5 0.00 0.34
XOM 171124P00078000 P 11/24/17 78.0 0.01 0.39
XOM 171124P00078500 P 11/24/17 78.5 0.10 0.44
XOM 171124P00079000 P 11/24/17 79.0 0.07 0.50
XOM 171124P00079500 P 11/24/17 79.5 0.12 0.58
XOM 171124P00080000 P 11/24/17 80.0 0.21 0.57
XOM 171124P00080500 P 11/24/17 80.5 0.37 0.72
XOM 171124P00081000 P 11/24/17 81.0 0.43 0.86
XOM 171124P00081500 P 11/24/17 81.5 0.54 1.07
XOM 171124P00082000 P 11/24/17 82.0 0.81 1.29
XOM 171124P00082500 P 11/24/17 82.5 1.14 1.33
XOM 171124P00083000 P 11/24/17 83.0 1.42 1.59
XOM 171124P00083500 P 11/24/17 83.5 1.51 1.90
XOM 171124P00084000 P 11/24/17 84.0 1.89 2.41
XOM 171124P00084500 P 11/24/17 84.5 2.14 2.82
XOM 171124P00085000 P 11/24/17 85.0 2.53 3.15
XOM 171124P00085500 P 11/24/17 85.5 1.25 3.45
XOM 171124P00086000 P 11/24/17 86.0 1.70 5.75
XOM 171124P00086500 P 11/24/17 86.5 2.95 6.40
XOM 171124P00087000 P 11/24/17 87.0 3.00 6.90
XOM 171124P00087500 P 11/24/17 87.5 3.10 7.40
XOM 171124P00088000 P 11/24/17 88.0 4.35 7.85
XOM 171124P00088500 P 11/24/17 88.5 4.30 7.65
XOM 171124P00089000 P 11/24/17 89.0 4.60 8.85
XOM 171124P00090000 P 11/24/17 90.0 5.40 9.90
XOM 171124P00091000 P 11/24/17 91.0 6.30 10.35
XOM 171124P00095000 P 11/24/17 95.0 10.50 15.00
XOM 171124P00100000 P 11/24/17 100.0 15.50 20.00
XOM 171124P00105000 P 11/24/17 105.0 20.30 25.00
XOM 171124P00110000 P 11/24/17 110.0 25.30 30.00
XOM 171124P00115000 P 11/24/17 115.0 30.35 35.00
XOM 171124P00120000 P 11/24/17 120.0 35.50 39.95
XOM 171201C00075000 C 12/01/17 75.0 7.90 8.40
XOM 171201C00075500 C 12/01/17 75.5 5.60 9.90
XOM 171201C00076000 C 12/01/17 76.0 5.00 9.45
XOM 171201C00076500 C 12/01/17 76.5 4.30 8.95
XOM 171201C00077000 C 12/01/17 77.0 3.90 8.50
XOM 171201C00077500 C 12/01/17 77.5 3.50 8.00
XOM 171201C00078000 C 12/01/17 78.0 4.90 5.50
XOM 171201C00078500 C 12/01/17 78.5 4.45 5.00
XOM 171201C00079000 C 12/01/17 79.0 1.76 6.50
XOM 171201C00079500 C 12/01/17 79.5 3.55 4.15
XOM 171201C00080000 C 12/01/17 80.0 3.10 3.65
XOM 171201C00080500 C 12/01/17 80.5 2.61 3.25
XOM 171201C00081000 C 12/01/17 81.0 2.19 2.86
XOM 171201C00081500 C 12/01/17 81.5 1.80 2.39
XOM 171201C00082000 C 12/01/17 82.0 1.65 2.04
XOM 171201C00082500 C 12/01/17 82.5 1.36 1.54
XOM 171201C00083000 C 12/01/17 83.0 1.08 1.26
XOM 171201C00083500 C 12/01/17 83.5 0.85 0.96
XOM 171201C00084000 C 12/01/17 84.0 0.64 0.79
XOM 171201C00084500 C 12/01/17 84.5 0.48 0.62
XOM 171201C00085000 C 12/01/17 85.0 0.31 0.48
XOM 171201C00085500 C 12/01/17 85.5 0.26 0.37
XOM 171201C00086000 C 12/01/17 86.0 0.04 0.39
XOM 171201C00086500 C 12/01/17 86.5 0.09 0.22
XOM 171201C00087000 C 12/01/17 87.0 0.09 0.17
XOM 171201C00087500 C 12/01/17 87.5 0.06 0.14
XOM 171201C00088000 C 12/01/17 88.0 0.04 0.11
XOM 171201C00088500 C 12/01/17 88.5 0.03 0.10
XOM 171201C00089000 C 12/01/17 89.0 0.02 0.08
XOM 171201C00089500 C 12/01/17 89.5 0.01 0.07
XOM 171201C00090000 C 12/01/17 90.0 0.00 0.08
XOM 171201C00095000 C 12/01/17 95.0 0.00 0.04
XOM 171201P00075000 P 12/01/17 75.0 0.00 0.19
XOM 171201P00075500 P 12/01/17 75.5 0.00 0.25
XOM 171201P00076000 P 12/01/17 76.0 0.03 0.27
XOM 171201P00076500 P 12/01/17 76.5 0.03 0.31
XOM 171201P00077000 P 12/01/17 77.0 0.11 0.38
XOM 171201P00077500 P 12/01/17 77.5 0.04 0.40
XOM 171201P00078000 P 12/01/17 78.0 0.07 0.46
XOM 171201P00078500 P 12/01/17 78.5 0.21 0.50
XOM 171201P00079000 P 12/01/17 79.0 0.17 0.64
XOM 171201P00079500 P 12/01/17 79.5 0.24 0.75
XOM 171201P00080000 P 12/01/17 80.0 0.46 0.73
XOM 171201P00080500 P 12/01/17 80.5 0.43 0.84
XOM 171201P00081000 P 12/01/17 81.0 0.55 0.85
XOM 171201P00081500 P 12/01/17 81.5 0.83 1.01
XOM 171201P00082000 P 12/01/17 82.0 1.02 1.21
XOM 171201P00082500 P 12/01/17 82.5 1.30 1.52
XOM 171201P00083000 P 12/01/17 83.0 1.53 1.74
XOM 171201P00083500 P 12/01/17 83.5 1.63 2.11
XOM 171201P00084000 P 12/01/17 84.0 2.15 2.49
XOM 171201P00084500 P 12/01/17 84.5 2.52 2.96
XOM 171201P00085000 P 12/01/17 85.0 2.64 3.15
XOM 171201P00085500 P 12/01/17 85.5 3.25 3.70
XOM 171201P00086000 P 12/01/17 86.0 1.76 5.35
XOM 171201P00086500 P 12/01/17 86.5 2.21 5.55
XOM 171201P00087000 P 12/01/17 87.0 3.45 6.95
XOM 171201P00087500 P 12/01/17 87.5 3.10 7.40
XOM 171201P00088000 P 12/01/17 88.0 3.65 7.45
XOM 171201P00088500 P 12/01/17 88.5 4.10 7.70
XOM 171201P00089000 P 12/01/17 89.0 4.60 8.20
XOM 171201P00089500 P 12/01/17 89.5 5.10 8.75
XOM 171201P00090000 P 12/01/17 90.0 5.60 9.95
XOM 171201P00095000 P 12/01/17 95.0 11.15 13.35
XOM 171215C00060000 C 12/15/17 60.0 21.40 24.70
XOM 171215C00065000 C 12/15/17 65.0 15.70 20.30
XOM 171215C00070000 C 12/15/17 70.0 12.55 13.40
XOM 171215C00072500 C 12/15/17 72.5 8.50 12.95
XOM 171215C00075000 C 12/15/17 75.0 7.90 8.45
XOM 171215C00077500 C 12/15/17 77.5 5.45 6.05
XOM 171215C00080000 C 12/15/17 80.0 3.25 3.45
XOM 171215C00082500 C 12/15/17 82.5 1.56 1.67
XOM 171215C00085000 C 12/15/17 85.0 0.51 0.58
XOM 171215C00087500 C 12/15/17 87.5 0.12 0.19
XOM 171215C00090000 C 12/15/17 90.0 0.02 0.08
XOM 171215C00095000 C 12/15/17 95.0 0.00 0.04
XOM 171215C00100000 C 12/15/17 100.0 0.00 0.03
XOM 171215P00060000 P 12/15/17 60.0 0.00 0.03
XOM 171215P00065000 P 12/15/17 65.0 0.00 0.13
XOM 171215P00070000 P 12/15/17 70.0 0.04 0.11
XOM 171215P00072500 P 12/15/17 72.5 0.07 0.14
XOM 171215P00075000 P 12/15/17 75.0 0.14 0.27
XOM 171215P00077500 P 12/15/17 77.5 0.35 0.39
XOM 171215P00080000 P 12/15/17 80.0 0.67 0.78
XOM 171215P00082500 P 12/15/17 82.5 1.55 1.61
XOM 171215P00085000 P 12/15/17 85.0 3.00 3.20
XOM 171215P00087500 P 12/15/17 87.5 4.95 5.45
XOM 171215P00090000 P 12/15/17 90.0 7.35 7.95
XOM 171215P00095000 P 12/15/17 95.0 11.45 13.10
XOM 171215P00100000 P 12/15/17 100.0 17.05 18.40
XOM 180119C00037500 C 01/19/18 37.5 43.10 47.75
XOM 180119C00040000 C 01/19/18 40.0 40.70 45.30
XOM 180119C00042500 C 01/19/18 42.5 38.30 42.80
XOM 180119C00045000 C 01/19/18 45.0 35.70 40.20
XOM 180119C00047500 C 01/19/18 47.5 33.20 37.80
XOM 180119C00050000 C 01/19/18 50.0 30.70 35.30
XOM 180119C00055000 C 01/19/18 55.0 25.70 30.20
XOM 180119C00060000 C 01/19/18 60.0 21.00 25.30
XOM 180119C00062500 C 01/19/18 62.5 19.05 23.00
XOM 180119C00065000 C 01/19/18 65.0 17.80 20.30
XOM 180119C00067500 C 01/19/18 67.5 15.30 16.20
XOM 180119C00070000 C 01/19/18 70.0 12.80 14.00
XOM 180119C00072500 C 01/19/18 72.5 10.25 10.95
XOM 180119C00075000 C 01/19/18 75.0 7.85 8.60
XOM 180119C00077500 C 01/19/18 77.5 5.65 6.30
XOM 180119C00080000 C 01/19/18 80.0 3.60 3.75
XOM 180119C00082500 C 01/19/18 82.5 2.03 2.10
XOM 180119C00085000 C 01/19/18 85.0 0.92 0.97
XOM 180119C00087500 C 01/19/18 87.5 0.31 0.42
XOM 180119C00090000 C 01/19/18 90.0 0.12 0.15
XOM 180119C00092500 C 01/19/18 92.5 0.04 0.08
XOM 180119C00095000 C 01/19/18 95.0 0.01 0.05
XOM 180119C00097500 C 01/19/18 97.5 0.01 0.04
XOM 180119C00100000 C 01/19/18 100.0 0.00 0.03
XOM 180119C00105000 C 01/19/18 105.0 0.00 0.03
XOM 180119C00110000 C 01/19/18 110.0 0.00 0.03
XOM 180119C00115000 C 01/19/18 115.0 0.01 0.03
XOM 180119C00120000 C 01/19/18 120.0 0.00 0.03
XOM 180119P00037500 P 01/19/18 37.5 0.01 0.03
XOM 180119P00040000 P 01/19/18 40.0 0.01 0.03
XOM 180119P00042500 P 01/19/18 42.5 0.01 0.03
XOM 180119P00045000 P 01/19/18 45.0 0.01 0.04
XOM 180119P00047500 P 01/19/18 47.5 0.00 0.05
XOM 180119P00050000 P 01/19/18 50.0 0.00 0.04
XOM 180119P00055000 P 01/19/18 55.0 0.01 0.10
XOM 180119P00060000 P 01/19/18 60.0 0.07 0.11
XOM 180119P00062500 P 01/19/18 62.5 0.07 0.19
XOM 180119P00065000 P 01/19/18 65.0 0.08 0.15
XOM 180119P00067500 P 01/19/18 67.5 0.11 0.18
XOM 180119P00070000 P 01/19/18 70.0 0.18 0.22
XOM 180119P00072500 P 01/19/18 72.5 0.22 0.35
XOM 180119P00075000 P 01/19/18 75.0 0.37 0.40
XOM 180119P00077500 P 01/19/18 77.5 0.56 0.69
XOM 180119P00080000 P 01/19/18 80.0 1.08 1.18
XOM 180119P00082500 P 01/19/18 82.5 1.88 2.04
XOM 180119P00085000 P 01/19/18 85.0 3.25 3.50
XOM 180119P00087500 P 01/19/18 87.5 4.20 6.70
XOM 180119P00090000 P 01/19/18 90.0 7.35 7.95
XOM 180119P00092500 P 01/19/18 92.5 9.85 10.35
XOM 180119P00095000 P 01/19/18 95.0 12.50 13.10
XOM 180119P00097500 P 01/19/18 97.5 13.10 15.50
XOM 180119P00100000 P 01/19/18 100.0 15.60 19.90
XOM 180119P00105000 P 01/19/18 105.0 20.50 25.00
XOM 180119P00110000 P 01/19/18 110.0 25.55 30.00
XOM 180119P00115000 P 01/19/18 115.0 30.50 35.00
XOM 180119P00120000 P 01/19/18 120.0 35.55 37.85
XOM 180316C00060000 C 03/16/18 60.0 20.70 25.30
XOM 180316C00065000 C 03/16/18 65.0 15.70 20.40
XOM 180316C00070000 C 03/16/18 70.0 10.90 15.50
XOM 180316C00075000 C 03/16/18 75.0 8.20 8.60
XOM 180316C00077500 C 03/16/18 77.5 6.00 6.65
XOM 180316C00080000 C 03/16/18 80.0 4.15 4.40
XOM 180316C00082500 C 03/16/18 82.5 2.59 2.65
XOM 180316C00085000 C 03/16/18 85.0 1.43 1.59
XOM 180316C00087500 C 03/16/18 87.5 0.70 0.85
XOM 180316C00090000 C 03/16/18 90.0 0.31 0.43
XOM 180316C00095000 C 03/16/18 95.0 0.05 0.11
XOM 180316C00100000 C 03/16/18 100.0 0.00 0.07
XOM 180316C00105000 C 03/16/18 105.0 0.00 0.05
XOM 180316C00110000 C 03/16/18 110.0 0.00 0.04
XOM 180316P00060000 P 03/16/18 60.0 0.13 0.18
XOM 180316P00065000 P 03/16/18 65.0 0.21 0.33
XOM 180316P00070000 P 03/16/18 70.0 0.34 0.50
XOM 180316P00075000 P 03/16/18 75.0 0.77 0.88
XOM 180316P00077500 P 03/16/18 77.5 1.19 1.36
XOM 180316P00080000 P 03/16/18 80.0 1.84 2.01
XOM 180316P00082500 P 03/16/18 82.5 2.87 3.10
XOM 180316P00085000 P 03/16/18 85.0 4.25 4.50
XOM 180316P00087500 P 03/16/18 87.5 6.05 6.70
XOM 180316P00090000 P 03/16/18 90.0 7.60 8.70
XOM 180316P00095000 P 03/16/18 95.0 10.70 15.45
XOM 180316P00100000 P 03/16/18 100.0 16.85 19.40
XOM 180316P00105000 P 03/16/18 105.0 20.80 25.40
XOM 180316P00110000 P 03/16/18 110.0 25.80 30.40
XOM 180420C00047500 C 04/20/18 47.5 33.10 37.25
XOM 180420C00050000 C 04/20/18 50.0 31.00 35.30
XOM 180420C00055000 C 04/20/18 55.0 25.70 30.20
XOM 180420C00060000 C 04/20/18 60.0 20.70 25.30
XOM 180420C00065000 C 04/20/18 65.0 15.70 20.30
XOM 180420C00067500 C 04/20/18 67.5 13.30 18.00
XOM 180420C00070000 C 04/20/18 70.0 11.45 14.60
XOM 180420C00072500 C 04/20/18 72.5 10.40 11.20
XOM 180420C00075000 C 04/20/18 75.0 8.40 8.70
XOM 180420C00077500 C 04/20/18 77.5 6.25 6.55
XOM 180420C00080000 C 04/20/18 80.0 4.40 4.70
XOM 180420C00082500 C 04/20/18 82.5 2.91 3.10
XOM 180420C00085000 C 04/20/18 85.0 1.74 1.92
XOM 180420C00087500 C 04/20/18 87.5 0.97 1.06
XOM 180420C00090000 C 04/20/18 90.0 0.48 0.61
XOM 180420C00095000 C 04/20/18 95.0 0.10 0.19
XOM 180420C00100000 C 04/20/18 100.0 0.01 0.08
XOM 180420C00105000 C 04/20/18 105.0 0.00 0.06
XOM 180420C00110000 C 04/20/18 110.0 0.00 0.05
XOM 180420P00047500 P 04/20/18 47.5 0.03 0.17
XOM 180420P00050000 P 04/20/18 50.0 0.06 0.12
XOM 180420P00055000 P 04/20/18 55.0 0.12 0.18
XOM 180420P00060000 P 04/20/18 60.0 0.18 0.26
XOM 180420P00065000 P 04/20/18 65.0 0.29 0.40
XOM 180420P00067500 P 04/20/18 67.5 0.38 0.50
XOM 180420P00070000 P 04/20/18 70.0 0.51 0.61
XOM 180420P00072500 P 04/20/18 72.5 0.77 0.84
XOM 180420P00075000 P 04/20/18 75.0 1.02 1.15
XOM 180420P00077500 P 04/20/18 77.5 1.50 1.64
XOM 180420P00080000 P 04/20/18 80.0 2.17 2.34
XOM 180420P00082500 P 04/20/18 82.5 3.15 3.35
XOM 180420P00085000 P 04/20/18 85.0 4.55 4.75
XOM 180420P00087500 P 04/20/18 87.5 6.25 6.50
XOM 180420P00090000 P 04/20/18 90.0 8.35 8.55
XOM 180420P00095000 P 04/20/18 95.0 10.85 15.50
XOM 180420P00100000 P 04/20/18 100.0 15.70 20.40
XOM 180420P00105000 P 04/20/18 105.0 20.65 25.40
XOM 180420P00110000 P 04/20/18 110.0 25.80 30.40
XOM 180615C00042500 C 06/15/18 42.5 38.35 42.80
XOM 180615C00045000 C 06/15/18 45.0 35.80 40.30
XOM 180615C00047500 C 06/15/18 47.5 33.20 37.80
XOM 180615C00050000 C 06/15/18 50.0 31.00 35.40
XOM 180615C00055000 C 06/15/18 55.0 25.70 30.30
XOM 180615C00060000 C 06/15/18 60.0 21.00 25.30
XOM 180615C00065000 C 06/15/18 65.0 16.30 19.80
XOM 180615C00067500 C 06/15/18 67.5 13.85 15.90
XOM 180615C00070000 C 06/15/18 70.0 12.95 13.80
XOM 180615C00072500 C 06/15/18 72.5 10.75 11.00
XOM 180615C00075000 C 06/15/18 75.0 8.55 9.00
XOM 180615C00077500 C 06/15/18 77.5 6.55 6.80
XOM 180615C00080000 C 06/15/18 80.0 4.85 5.00
XOM 180615C00082500 C 06/15/18 82.5 3.35 3.50
XOM 180615C00085000 C 06/15/18 85.0 2.22 2.34
XOM 180615C00087500 C 06/15/18 87.5 1.37 1.46
XOM 180615C00090000 C 06/15/18 90.0 0.80 0.92
XOM 180615C00092500 C 06/15/18 92.5 0.45 0.53
XOM 180615C00095000 C 06/15/18 95.0 0.25 0.33
XOM 180615C00100000 C 06/15/18 100.0 0.06 0.15
XOM 180615C00105000 C 06/15/18 105.0 0.01 0.06
XOM 180615C00110000 C 06/15/18 110.0 0.00 0.06
XOM 180615C00115000 C 06/15/18 115.0 0.00 0.06
XOM 180615C00120000 C 06/15/18 120.0 0.00 0.05
XOM 180615P00042500 P 06/15/18 42.5 0.08 0.12
XOM 180615P00045000 P 06/15/18 45.0 0.10 0.14
XOM 180615P00047500 P 06/15/18 47.5 0.12 0.18
XOM 180615P00050000 P 06/15/18 50.0 0.16 0.21
XOM 180615P00055000 P 06/15/18 55.0 0.23 0.30
XOM 180615P00060000 P 06/15/18 60.0 0.33 0.44
XOM 180615P00065000 P 06/15/18 65.0 0.52 0.60
XOM 180615P00067500 P 06/15/18 67.5 0.66 0.77
XOM 180615P00070000 P 06/15/18 70.0 0.90 1.00
XOM 180615P00072500 P 06/15/18 72.5 1.16 1.30
XOM 180615P00075000 P 06/15/18 75.0 1.58 1.72
XOM 180615P00077500 P 06/15/18 77.5 2.17 2.32
XOM 180615P00080000 P 06/15/18 80.0 2.97 3.15
XOM 180615P00082500 P 06/15/18 82.5 4.00 4.25
XOM 180615P00085000 P 06/15/18 85.0 5.40 5.65
XOM 180615P00087500 P 06/15/18 87.5 7.05 7.30
XOM 180615P00090000 P 06/15/18 90.0 8.60 9.65
XOM 180615P00092500 P 06/15/18 92.5 11.20 11.45
XOM 180615P00095000 P 06/15/18 95.0 12.90 14.95
XOM 180615P00100000 P 06/15/18 100.0 16.80 20.05
XOM 180615P00105000 P 06/15/18 105.0 21.10 25.50
XOM 180615P00110000 P 06/15/18 110.0 26.05 30.40
XOM 180615P00115000 P 06/15/18 115.0 31.00 35.50
XOM 180615P00120000 P 06/15/18 120.0 35.95 40.35
XOM 180921C00042500 C 09/21/18 42.5 38.10 43.00
XOM 180921C00045000 C 09/21/18 45.0 35.55 40.40
XOM 180921C00047500 C 09/21/18 47.5 33.10 38.00
XOM 180921C00050000 C 09/21/18 50.0 30.55 35.40
XOM 180921C00055000 C 09/21/18 55.0 25.50 30.40
XOM 180921C00060000 C 09/21/18 60.0 21.00 25.50
XOM 180921C00065000 C 09/21/18 65.0 16.10 20.30
XOM 180921C00067500 C 09/21/18 67.5 13.30 18.00
XOM 180921C00070000 C 09/21/18 70.0 11.25 15.80
XOM 180921C00072500 C 09/21/18 72.5 11.00 11.40
XOM 180921C00075000 C 09/21/18 75.0 8.95 9.20
XOM 180921C00077500 C 09/21/18 77.5 7.10 7.30
XOM 180921C00080000 C 09/21/18 80.0 5.50 5.75
XOM 180921C00082500 C 09/21/18 82.5 4.10 4.25
XOM 180921C00085000 C 09/21/18 85.0 2.95 3.10
XOM 180921C00087500 C 09/21/18 87.5 2.04 2.16
XOM 180921C00090000 C 09/21/18 90.0 1.37 1.45
XOM 180921C00092500 C 09/21/18 92.5 0.89 0.99
XOM 180921C00095000 C 09/21/18 95.0 0.56 0.67
XOM 180921C00100000 C 09/21/18 100.0 0.24 0.32
XOM 180921C00105000 C 09/21/18 105.0 0.10 0.14
XOM 180921C00110000 C 09/21/18 110.0 0.03 0.09
XOM 180921C00115000 C 09/21/18 115.0 0.00 0.08
XOM 180921C00120000 C 09/21/18 120.0 0.00 0.07
XOM 180921P00042500 P 09/21/18 42.5 0.00 0.30
XOM 180921P00045000 P 09/21/18 45.0 0.16 0.24
XOM 180921P00047500 P 09/21/18 47.5 0.09 0.36
XOM 180921P00050000 P 09/21/18 50.0 0.24 0.36
XOM 180921P00055000 P 09/21/18 55.0 0.36 0.49
XOM 180921P00060000 P 09/21/18 60.0 0.55 0.68
XOM 180921P00065000 P 09/21/18 65.0 0.87 1.01
XOM 180921P00067500 P 09/21/18 67.5 1.11 1.24
XOM 180921P00070000 P 09/21/18 70.0 1.43 1.61
XOM 180921P00072500 P 09/21/18 72.5 1.85 1.99
XOM 180921P00075000 P 09/21/18 75.0 2.39 2.59
XOM 180921P00077500 P 09/21/18 77.5 3.05 3.25
XOM 180921P00080000 P 09/21/18 80.0 3.95 4.20
XOM 180921P00082500 P 09/21/18 82.5 5.10 5.35
XOM 180921P00085000 P 09/21/18 85.0 6.45 6.70
XOM 180921P00087500 P 09/21/18 87.5 8.00 8.35
XOM 180921P00090000 P 09/21/18 90.0 9.85 10.15
XOM 180921P00092500 P 09/21/18 92.5 11.75 12.45
XOM 180921P00095000 P 09/21/18 95.0 12.00 16.20
XOM 180921P00100000 P 09/21/18 100.0 16.50 21.30
XOM 180921P00105000 P 09/21/18 105.0 21.30 26.00
XOM 180921P00110000 P 09/21/18 110.0 26.10 31.00
XOM 180921P00115000 P 09/21/18 115.0 31.10 35.80
XOM 180921P00120000 P 09/21/18 120.0 35.90 40.50
XOM 190118C00042500 C 01/18/19 42.5 38.10 42.95
XOM 190118C00045000 C 01/18/19 45.0 36.05 40.60
XOM 190118C00047500 C 01/18/19 47.5 33.60 38.00
XOM 190118C00050000 C 01/18/19 50.0 31.00 35.50
XOM 190118C00055000 C 01/18/19 55.0 26.00 30.45
XOM 190118C00060000 C 01/18/19 60.0 21.05 25.40
XOM 190118C00065000 C 01/18/19 65.0 16.85 18.95
XOM 190118C00067500 C 01/18/19 67.5 15.10 16.60
XOM 190118C00070000 C 01/18/19 70.0 13.30 13.65
XOM 190118C00072500 C 01/18/19 72.5 11.40 11.85
XOM 190118C00075000 C 01/18/19 75.0 9.50 9.85
XOM 190118C00077500 C 01/18/19 77.5 7.80 8.05
XOM 190118C00080000 C 01/18/19 80.0 6.25 6.45
XOM 190118C00082500 C 01/18/19 82.5 4.90 5.10
XOM 190118C00085000 C 01/18/19 85.0 3.75 3.95
XOM 190118C00087500 C 01/18/19 87.5 2.80 2.98
XOM 190118C00090000 C 01/18/19 90.0 2.05 2.22
XOM 190118C00092500 C 01/18/19 92.5 1.46 1.59
XOM 190118C00095000 C 01/18/19 95.0 1.03 1.17
XOM 190118C00097500 C 01/18/19 97.5 0.71 0.86
XOM 190118C00100000 C 01/18/19 100.0 0.48 0.61
XOM 190118C00105000 C 01/18/19 105.0 0.22 0.39
XOM 190118C00110000 C 01/18/19 110.0 0.10 0.21
XOM 190118C00115000 C 01/18/19 115.0 0.04 0.12
XOM 190118C00120000 C 01/18/19 120.0 0.02 0.13
XOM 190118C00125000 C 01/18/19 125.0 0.00 0.10
XOM 190118C00130000 C 01/18/19 130.0 0.00 0.05
XOM 190118P00042500 P 01/18/19 42.5 0.21 0.25
XOM 190118P00045000 P 01/18/19 45.0 0.28 0.39
XOM 190118P00047500 P 01/18/19 47.5 0.32 0.47
XOM 190118P00050000 P 01/18/19 50.0 0.38 0.54
XOM 190118P00055000 P 01/18/19 55.0 0.58 0.72
XOM 190118P00060000 P 01/18/19 60.0 0.87 1.07
XOM 190118P00065000 P 01/18/19 65.0 1.34 1.50
XOM 190118P00067500 P 01/18/19 67.5 1.68 1.85
XOM 190118P00070000 P 01/18/19 70.0 2.10 2.32
XOM 190118P00072500 P 01/18/19 72.5 2.63 2.80
XOM 190118P00075000 P 01/18/19 75.0 3.25 3.45
XOM 190118P00077500 P 01/18/19 77.5 4.05 4.25
XOM 190118P00080000 P 01/18/19 80.0 5.00 5.30
XOM 190118P00082500 P 01/18/19 82.5 6.20 6.45
XOM 190118P00085000 P 01/18/19 85.0 7.50 7.80
XOM 190118P00087500 P 01/18/19 87.5 9.05 9.35
XOM 190118P00090000 P 01/18/19 90.0 10.75 11.10
XOM 190118P00092500 P 01/18/19 92.5 12.55 13.15
XOM 190118P00095000 P 01/18/19 95.0 14.65 15.15
XOM 190118P00097500 P 01/18/19 97.5 16.75 17.45
XOM 190118P00100000 P 01/18/19 100.0 17.05 21.45
XOM 190118P00105000 P 01/18/19 105.0 21.75 25.95
XOM 190118P00110000 P 01/18/19 110.0 27.00 30.40
XOM 190118P00115000 P 01/18/19 115.0 31.60 35.70
XOM 190118P00120000 P 01/18/19 120.0 36.10 40.80
XOM 190118P00125000 P 01/18/19 125.0 41.10 45.80
XOM 190118P00130000 P 01/18/19 130.0 46.00 50.50
XOM 200117C00042500 C 01/17/20 42.5 38.20 43.00
XOM 200117C00045000 C 01/17/20 45.0 35.60 40.40
XOM 200117C00047500 C 01/17/20 47.5 33.20 38.00
XOM 200117C00050000 C 01/17/20 50.0 30.60 35.40
XOM 200117C00055000 C 01/17/20 55.0 25.55 30.40
XOM 200117C00060000 C 01/17/20 60.0 21.00 25.50
XOM 200117C00065000 C 01/17/20 65.0 16.75 20.05
XOM 200117C00070000 C 01/17/20 70.0 12.90 14.50
XOM 200117C00072500 C 01/17/20 72.5 12.15 12.60
XOM 200117C00075000 C 01/17/20 75.0 10.45 10.85
XOM 200117C00077500 C 01/17/20 77.5 8.70 9.35
XOM 200117C00080000 C 01/17/20 80.0 7.25 8.00
XOM 200117C00082500 C 01/17/20 82.5 6.25 6.70
XOM 200117C00085000 C 01/17/20 85.0 5.05 5.90
XOM 200117C00087500 C 01/17/20 87.5 4.10 4.65
XOM 200117C00090000 C 01/17/20 90.0 3.40 3.80
XOM 200117C00095000 C 01/17/20 95.0 1.70 2.42
XOM 200117C00100000 C 01/17/20 100.0 1.29 1.58
XOM 200117C00105000 C 01/17/20 105.0 0.73 1.01
XOM 200117C00110000 C 01/17/20 110.0 0.46 0.93
XOM 200117P00042500 P 01/17/20 42.5 0.00 0.70
XOM 200117P00045000 P 01/17/20 45.0 0.54 1.05
XOM 200117P00047500 P 01/17/20 47.5 0.01 0.99
XOM 200117P00050000 P 01/17/20 50.0 0.83 1.01
XOM 200117P00055000 P 01/17/20 55.0 1.05 1.44
XOM 200117P00060000 P 01/17/20 60.0 1.58 2.03
XOM 200117P00065000 P 01/17/20 65.0 2.58 2.92
XOM 200117P00070000 P 01/17/20 70.0 2.76 4.15
XOM 200117P00072500 P 01/17/20 72.5 4.50 4.90
XOM 200117P00075000 P 01/17/20 75.0 5.30 5.75
XOM 200117P00077500 P 01/17/20 77.5 6.30 6.70
XOM 200117P00080000 P 01/17/20 80.0 7.40 7.75
XOM 200117P00082500 P 01/17/20 82.5 8.55 9.30
XOM 200117P00085000 P 01/17/20 85.0 9.95 10.35
XOM 200117P00087500 P 01/17/20 87.5 11.40 12.25
XOM 200117P00090000 P 01/17/20 90.0 13.00 13.50
XOM 200117P00095000 P 01/17/20 95.0 16.55 18.55
XOM 200117P00100000 P 01/17/20 100.0 20.45 21.70
XOM 200117P00105000 P 01/17/20 105.0 23.05 26.95
XOM 200117P00110000 P 01/17/20 110.0 27.10 31.65

OPRA data is delayed 15 minutes.