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 (2014-06-06)Premium Content

Exxon Mobil Corp (XOM)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 140801C00075000 C 08/01/14 75.0 26.95 30.95
XOM 140801C00080000 C 08/01/14 80.0 22.00 25.95
XOM 140801C00085000 C 08/01/14 85.0 17.10 20.95
XOM 140801C00086000 C 08/01/14 86.0 16.00 19.95
XOM 140801C00087000 C 08/01/14 87.0 15.00 18.45
XOM 140801C00088000 C 08/01/14 88.0 14.00 17.95
XOM 140801C00089000 C 08/01/14 89.0 14.15 15.65
XOM 140801C00090000 C 08/01/14 90.0 13.15 14.65
XOM 140801C00091000 C 08/01/14 91.0 11.80 13.65
XOM 140801C00092000 C 08/01/14 92.0 11.45 12.65
XOM 140801C00093000 C 08/01/14 93.0 9.55 11.50
XOM 140801C00094000 C 08/01/14 94.0 9.15 10.65
XOM 140801C00095000 C 08/01/14 95.0 8.45 9.60
XOM 140801C00096000 C 08/01/14 96.0 7.45 8.65
XOM 140801C00097000 C 08/01/14 97.0 6.40 7.65
XOM 140801C00098000 C 08/01/14 98.0 5.45 6.60
XOM 140801C00099000 C 08/01/14 99.0 4.55 5.60
XOM 140801C00100000 C 08/01/14 100.0 3.55 4.05
XOM 140801C00101000 C 08/01/14 101.0 2.59 3.10
XOM 140801C00102000 C 08/01/14 102.0 1.90 1.98
XOM 140801C00103000 C 08/01/14 103.0 1.18 1.26
XOM 140801C00104000 C 08/01/14 104.0 0.65 0.71
XOM 140801C00105000 C 08/01/14 105.0 0.33 0.36
XOM 140801C00106000 C 08/01/14 106.0 0.16 0.21
XOM 140801C00107000 C 08/01/14 107.0 0.07 0.14
XOM 140801C00108000 C 08/01/14 108.0 0.04 0.09
XOM 140801C00109000 C 08/01/14 109.0 0.02 0.09
XOM 140801C00110000 C 08/01/14 110.0 0.01 0.05
XOM 140801C00111000 C 08/01/14 111.0 0.01 0.04
XOM 140801C00112000 C 08/01/14 112.0 0.01 0.03
XOM 140801C00113000 C 08/01/14 113.0 0.00 0.03
XOM 140801C00114000 C 08/01/14 114.0 0.00 0.03
XOM 140801C00115000 C 08/01/14 115.0 0.00 0.03
XOM 140801C00116000 C 08/01/14 116.0 0.00 0.02
XOM 140801C00117000 C 08/01/14 117.0 0.00 0.02
XOM 140801C00118000 C 08/01/14 118.0 0.00 0.02
XOM 140801C00119000 C 08/01/14 119.0 0.00 0.02
XOM 140801C00120000 C 08/01/14 120.0 0.00 0.02
XOM 140801C00121000 C 08/01/14 121.0 0.00 0.02
XOM 140801C00122000 C 08/01/14 122.0 0.00 0.02
XOM 140801C00123000 C 08/01/14 123.0 0.00 0.02
XOM 140801C00124000 C 08/01/14 124.0 0.00 0.02
XOM 140801C00125000 C 08/01/14 125.0 0.00 0.02
XOM 140801C00130000 C 08/01/14 130.0 0.00 0.02
XOM 140801C00135000 C 08/01/14 135.0 0.00 0.02
XOM 140801C00140000 C 08/01/14 140.0 0.00 0.02
XOM 140801C00145000 C 08/01/14 145.0 0.00 0.02
XOM 140801C00150000 C 08/01/14 150.0 0.00 0.02
XOM 140801P00075000 P 08/01/14 75.0 0.00 0.02
XOM 140801P00080000 P 08/01/14 80.0 0.00 0.01
XOM 140801P00085000 P 08/01/14 85.0 0.00 0.02
XOM 140801P00086000 P 08/01/14 86.0 0.00 0.02
XOM 140801P00087000 P 08/01/14 87.0 0.00 0.02
XOM 140801P00088000 P 08/01/14 88.0 0.00 0.02
XOM 140801P00089000 P 08/01/14 89.0 0.00 0.02
XOM 140801P00090000 P 08/01/14 90.0 0.00 0.02
XOM 140801P00091000 P 08/01/14 91.0 0.00 0.03
XOM 140801P00092000 P 08/01/14 92.0 0.00 0.03
XOM 140801P00093000 P 08/01/14 93.0 0.00 0.04
XOM 140801P00094000 P 08/01/14 94.0 0.00 0.04
XOM 140801P00095000 P 08/01/14 95.0 0.00 0.04
XOM 140801P00096000 P 08/01/14 96.0 0.00 0.05
XOM 140801P00097000 P 08/01/14 97.0 0.00 0.05
XOM 140801P00098000 P 08/01/14 98.0 0.01 0.08
XOM 140801P00099000 P 08/01/14 99.0 0.05 0.09
XOM 140801P00100000 P 08/01/14 100.0 0.05 0.14
XOM 140801P00101000 P 08/01/14 101.0 0.15 0.20
XOM 140801P00102000 P 08/01/14 102.0 0.32 0.36
XOM 140801P00103000 P 08/01/14 103.0 0.60 0.64
XOM 140801P00104000 P 08/01/14 104.0 1.02 1.15
XOM 140801P00105000 P 08/01/14 105.0 1.66 1.85
XOM 140801P00106000 P 08/01/14 106.0 2.40 2.75
XOM 140801P00107000 P 08/01/14 107.0 3.10 3.65
XOM 140801P00108000 P 08/01/14 108.0 3.55 4.60
XOM 140801P00109000 P 08/01/14 109.0 4.50 5.60
XOM 140801P00110000 P 08/01/14 110.0 5.45 6.60
XOM 140801P00111000 P 08/01/14 111.0 6.45 7.60
XOM 140801P00112000 P 08/01/14 112.0 7.40 8.55
XOM 140801P00113000 P 08/01/14 113.0 8.40 9.60
XOM 140801P00114000 P 08/01/14 114.0 9.35 11.50
XOM 140801P00115000 P 08/01/14 115.0 10.40 12.50
XOM 140801P00116000 P 08/01/14 116.0 11.35 13.50
XOM 140801P00117000 P 08/01/14 117.0 12.35 14.45
XOM 140801P00118000 P 08/01/14 118.0 13.35 15.50
XOM 140801P00119000 P 08/01/14 119.0 14.35 16.45
XOM 140801P00120000 P 08/01/14 120.0 15.35 17.50
XOM 140801P00121000 P 08/01/14 121.0 15.10 19.00
XOM 140801P00122000 P 08/01/14 122.0 16.25 19.95
XOM 140801P00123000 P 08/01/14 123.0 17.10 21.00
XOM 140801P00124000 P 08/01/14 124.0 18.45 22.00
XOM 140801P00125000 P 08/01/14 125.0 19.10 23.00
XOM 140801P00130000 P 08/01/14 130.0 24.10 28.10
XOM 140801P00135000 P 08/01/14 135.0 29.40 33.10
XOM 140801P00140000 P 08/01/14 140.0 34.40 38.10
XOM 140801P00145000 P 08/01/14 145.0 39.40 43.10
XOM 140801P00150000 P 08/01/14 150.0 44.05 48.20
XOM 140808C00085000 C 08/08/14 85.0 17.00 21.05
XOM 140808C00087000 C 08/08/14 87.0 14.85 18.90
XOM 140808C00088000 C 08/08/14 88.0 13.90 17.90
XOM 140808C00089000 C 08/08/14 89.0 12.90 16.30
XOM 140808C00090000 C 08/08/14 90.0 13.40 14.90
XOM 140808C00091000 C 08/08/14 91.0 11.25 14.00
XOM 140808C00092000 C 08/08/14 92.0 11.35 12.90
XOM 140808C00093000 C 08/08/14 93.0 10.35 11.90
XOM 140808C00094000 C 08/08/14 94.0 9.25 10.90
XOM 140808C00095000 C 08/08/14 95.0 8.40 9.90
XOM 140808C00096000 C 08/08/14 96.0 7.40 8.95
XOM 140808C00097000 C 08/08/14 97.0 6.40 7.95
XOM 140808C00098000 C 08/08/14 98.0 5.45 6.15
XOM 140808C00099000 C 08/08/14 99.0 4.50 5.05
XOM 140808C00100000 C 08/08/14 100.0 3.60 4.05
XOM 140808C00101000 C 08/08/14 101.0 2.74 2.97
XOM 140808C00102000 C 08/08/14 102.0 1.96 2.17
XOM 140808C00103000 C 08/08/14 103.0 1.32 1.47
XOM 140808C00104000 C 08/08/14 104.0 0.86 0.93
XOM 140808C00105000 C 08/08/14 105.0 0.49 0.56
XOM 140808C00106000 C 08/08/14 106.0 0.29 0.35
XOM 140808C00107000 C 08/08/14 107.0 0.17 0.20
XOM 140808C00108000 C 08/08/14 108.0 0.05 0.23
XOM 140808C00109000 C 08/08/14 109.0 0.04 0.14
XOM 140808C00110000 C 08/08/14 110.0 0.04 0.08
XOM 140808C00111000 C 08/08/14 111.0 0.02 0.08
XOM 140808C00112000 C 08/08/14 112.0 0.01 0.08
XOM 140808C00113000 C 08/08/14 113.0 0.01 0.05
XOM 140808C00114000 C 08/08/14 114.0 0.00 0.14
XOM 140808C00115000 C 08/08/14 115.0 0.00 0.14
XOM 140808C00116000 C 08/08/14 116.0 0.00 0.15
XOM 140808C00117000 C 08/08/14 117.0 0.00 0.15
XOM 140808C00118000 C 08/08/14 118.0 0.00 0.15
XOM 140808C00120000 C 08/08/14 120.0 0.00 0.15
XOM 140808C00125000 C 08/08/14 125.0 0.00 0.15
XOM 140808P00085000 P 08/08/14 85.0 0.00 0.15
XOM 140808P00087000 P 08/08/14 87.0 0.00 0.15
XOM 140808P00088000 P 08/08/14 88.0 0.00 0.15
XOM 140808P00089000 P 08/08/14 89.0 0.00 0.14
XOM 140808P00090000 P 08/08/14 90.0 0.00 0.05
XOM 140808P00091000 P 08/08/14 91.0 0.00 0.09
XOM 140808P00092000 P 08/08/14 92.0 0.01 0.12
XOM 140808P00093000 P 08/08/14 93.0 0.02 0.11
XOM 140808P00094000 P 08/08/14 94.0 0.01 0.09
XOM 140808P00095000 P 08/08/14 95.0 0.03 0.05
XOM 140808P00096000 P 08/08/14 96.0 0.03 0.09
XOM 140808P00097000 P 08/08/14 97.0 0.02 0.13
XOM 140808P00098000 P 08/08/14 98.0 0.03 0.20
XOM 140808P00099000 P 08/08/14 99.0 0.07 0.17
XOM 140808P00100000 P 08/08/14 100.0 0.11 0.30
XOM 140808P00101000 P 08/08/14 101.0 0.30 0.39
XOM 140808P00102000 P 08/08/14 102.0 0.56 0.63
XOM 140808P00103000 P 08/08/14 103.0 0.83 1.02
XOM 140808P00104000 P 08/08/14 104.0 1.25 1.51
XOM 140808P00105000 P 08/08/14 105.0 1.80 2.20
XOM 140808P00106000 P 08/08/14 106.0 2.59 2.99
XOM 140808P00107000 P 08/08/14 107.0 3.45 3.95
XOM 140808P00108000 P 08/08/14 108.0 3.65 4.90
XOM 140808P00109000 P 08/08/14 109.0 4.40 5.85
XOM 140808P00110000 P 08/08/14 110.0 5.30 6.95
XOM 140808P00111000 P 08/08/14 111.0 6.25 7.90
XOM 140808P00112000 P 08/08/14 112.0 7.25 8.85
XOM 140808P00113000 P 08/08/14 113.0 8.25 9.85
XOM 140808P00114000 P 08/08/14 114.0 9.15 11.60
XOM 140808P00115000 P 08/08/14 115.0 10.20 12.60
XOM 140808P00116000 P 08/08/14 116.0 11.20 13.60
XOM 140808P00117000 P 08/08/14 117.0 12.15 14.95
XOM 140808P00118000 P 08/08/14 118.0 13.15 15.95
XOM 140808P00120000 P 08/08/14 120.0 15.15 17.95
XOM 140808P00125000 P 08/08/14 125.0 19.65 23.15
XOM 140816C00080000 C 08/16/14 80.0 21.95 25.70
XOM 140816C00085000 C 08/16/14 85.0 16.95 20.60
XOM 140816C00089000 C 08/16/14 89.0 13.80 15.40
XOM 140816C00090000 C 08/16/14 90.0 12.80 14.40
XOM 140816C00091000 C 08/16/14 91.0 11.80 13.40
XOM 140816C00092500 C 08/16/14 92.5 10.80 11.90
XOM 140816C00094000 C 08/16/14 94.0 8.85 10.40
XOM 140816C00095000 C 08/16/14 95.0 8.45 9.35
XOM 140816C00096000 C 08/16/14 96.0 7.45 8.35
XOM 140816C00097500 C 08/16/14 97.5 6.00 6.90
XOM 140816C00099000 C 08/16/14 99.0 4.50 5.05
XOM 140816C00100000 C 08/16/14 100.0 3.70 4.05
XOM 140816C00101000 C 08/16/14 101.0 2.85 3.05
XOM 140816C00102000 C 08/16/14 102.0 2.12 2.19
XOM 140816C00103000 C 08/16/14 103.0 1.49 1.55
XOM 140816C00104000 C 08/16/14 104.0 1.01 1.05
XOM 140816C00105000 C 08/16/14 105.0 0.71 0.72
XOM 140816C00106000 C 08/16/14 106.0 0.41 0.44
XOM 140816C00107000 C 08/16/14 107.0 0.24 0.29
XOM 140816C00108000 C 08/16/14 108.0 0.15 0.21
XOM 140816C00109000 C 08/16/14 109.0 0.10 0.15
XOM 140816C00110000 C 08/16/14 110.0 0.07 0.12
XOM 140816C00111000 C 08/16/14 111.0 0.04 0.14
XOM 140816C00112000 C 08/16/14 112.0 0.03 0.14
XOM 140816C00115000 C 08/16/14 115.0 0.00 0.05
XOM 140816C00120000 C 08/16/14 120.0 0.00 0.06
XOM 140816C00125000 C 08/16/14 125.0 0.00 0.01
XOM 140816C00130000 C 08/16/14 130.0 0.00 0.01
XOM 140816C00135000 C 08/16/14 135.0 0.00 0.05
XOM 140816C00140000 C 08/16/14 140.0 0.00 0.05
XOM 140816C00145000 C 08/16/14 145.0 0.00 0.05
XOM 140816C00150000 C 08/16/14 150.0 0.00 0.05
XOM 140816P00080000 P 08/16/14 80.0 0.00 0.01
XOM 140816P00085000 P 08/16/14 85.0 0.00 0.03
XOM 140816P00089000 P 08/16/14 89.0 0.00 0.04
XOM 140816P00090000 P 08/16/14 90.0 0.01 0.04
XOM 140816P00091000 P 08/16/14 91.0 0.01 0.05
XOM 140816P00092500 P 08/16/14 92.5 0.03 0.06
XOM 140816P00094000 P 08/16/14 94.0 0.03 0.08
XOM 140816P00095000 P 08/16/14 95.0 0.05 0.08
XOM 140816P00096000 P 08/16/14 96.0 0.06 0.14
XOM 140816P00097500 P 08/16/14 97.5 0.13 0.17
XOM 140816P00099000 P 08/16/14 99.0 0.22 0.31
XOM 140816P00100000 P 08/16/14 100.0 0.42 0.45
XOM 140816P00101000 P 08/16/14 101.0 0.65 0.68
XOM 140816P00102000 P 08/16/14 102.0 0.96 1.04
XOM 140816P00103000 P 08/16/14 103.0 1.41 1.47
XOM 140816P00104000 P 08/16/14 104.0 1.98 2.06
XOM 140816P00105000 P 08/16/14 105.0 2.66 2.75
XOM 140816P00106000 P 08/16/14 106.0 3.20 3.60
XOM 140816P00107000 P 08/16/14 107.0 4.20 4.45
XOM 140816P00108000 P 08/16/14 108.0 4.60 5.35
XOM 140816P00109000 P 08/16/14 109.0 6.15 6.35
XOM 140816P00110000 P 08/16/14 110.0 6.90 7.30
XOM 140816P00111000 P 08/16/14 111.0 7.40 8.30
XOM 140816P00112000 P 08/16/14 112.0 8.40 9.20
XOM 140816P00115000 P 08/16/14 115.0 11.35 12.30
XOM 140816P00120000 P 08/16/14 120.0 15.20 18.75
XOM 140816P00125000 P 08/16/14 125.0 20.00 23.75
XOM 140816P00130000 P 08/16/14 130.0 24.80 28.80
XOM 140816P00135000 P 08/16/14 135.0 30.35 33.55
XOM 140816P00140000 P 08/16/14 140.0 35.10 38.75
XOM 140816P00145000 P 08/16/14 145.0 40.25 43.75
XOM 140816P00150000 P 08/16/14 150.0 44.75 48.85
XOM 140822C00087000 C 08/22/14 87.0 15.00 19.05
XOM 140822C00088000 C 08/22/14 88.0 14.00 18.05
XOM 140822C00089000 C 08/22/14 89.0 13.45 16.50
XOM 140822C00090000 C 08/22/14 90.0 11.90 15.25
XOM 140822C00091000 C 08/22/14 91.0 12.20 14.20
XOM 140822C00092000 C 08/22/14 92.0 10.90 13.25
XOM 140822C00093000 C 08/22/14 93.0 9.80 12.35
XOM 140822C00094000 C 08/22/14 94.0 8.90 11.35
XOM 140822C00095000 C 08/22/14 95.0 8.40 9.95
XOM 140822C00096000 C 08/22/14 96.0 7.45 9.05
XOM 140822C00097000 C 08/22/14 97.0 6.45 8.00
XOM 140822C00098000 C 08/22/14 98.0 5.50 6.65
XOM 140822C00099000 C 08/22/14 99.0 4.60 5.60
XOM 140822C00100000 C 08/22/14 100.0 3.70 4.30
XOM 140822C00101000 C 08/22/14 101.0 2.85 3.40
XOM 140822C00102000 C 08/22/14 102.0 2.16 2.30
XOM 140822C00103000 C 08/22/14 103.0 1.61 1.67
XOM 140822C00104000 C 08/22/14 104.0 1.12 1.17
XOM 140822C00105000 C 08/22/14 105.0 0.76 0.80
XOM 140822C00106000 C 08/22/14 106.0 0.50 0.54
XOM 140822C00107000 C 08/22/14 107.0 0.33 0.44
XOM 140822C00108000 C 08/22/14 108.0 0.21 0.32
XOM 140822C00109000 C 08/22/14 109.0 0.15 0.24
XOM 140822C00110000 C 08/22/14 110.0 0.10 0.14
XOM 140822C00111000 C 08/22/14 111.0 0.07 0.14
XOM 140822C00112000 C 08/22/14 112.0 0.05 0.13
XOM 140822C00113000 C 08/22/14 113.0 0.04 0.10
XOM 140822C00114000 C 08/22/14 114.0 0.02 0.09
XOM 140822C00115000 C 08/22/14 115.0 0.02 0.07
XOM 140822C00116000 C 08/22/14 116.0 0.01 0.06
XOM 140822C00117000 C 08/22/14 117.0 0.00 0.06
XOM 140822C00118000 C 08/22/14 118.0 0.00 0.06
XOM 140822C00119000 C 08/22/14 119.0 0.00 0.06
XOM 140822C00120000 C 08/22/14 120.0 0.00 0.05
XOM 140822C00121000 C 08/22/14 121.0 0.00 0.05
XOM 140822P00087000 P 08/22/14 87.0 0.02 0.07
XOM 140822P00088000 P 08/22/14 88.0 0.02 0.08
XOM 140822P00089000 P 08/22/14 89.0 0.03 0.08
XOM 140822P00090000 P 08/22/14 90.0 0.02 0.09
XOM 140822P00091000 P 08/22/14 91.0 0.03 0.10
XOM 140822P00092000 P 08/22/14 92.0 0.04 0.10
XOM 140822P00093000 P 08/22/14 93.0 0.06 0.12
XOM 140822P00094000 P 08/22/14 94.0 0.06 0.17
XOM 140822P00095000 P 08/22/14 95.0 0.09 0.19
XOM 140822P00096000 P 08/22/14 96.0 0.11 0.23
XOM 140822P00097000 P 08/22/14 97.0 0.16 0.26
XOM 140822P00098000 P 08/22/14 98.0 0.23 0.33
XOM 140822P00099000 P 08/22/14 99.0 0.40 0.46
XOM 140822P00100000 P 08/22/14 100.0 0.60 0.63
XOM 140822P00101000 P 08/22/14 101.0 0.84 0.87
XOM 140822P00102000 P 08/22/14 102.0 1.17 1.22
XOM 140822P00103000 P 08/22/14 103.0 1.60 1.66
XOM 140822P00104000 P 08/22/14 104.0 2.15 2.23
XOM 140822P00105000 P 08/22/14 105.0 2.74 2.95
XOM 140822P00106000 P 08/22/14 106.0 3.25 3.70
XOM 140822P00107000 P 08/22/14 107.0 4.05 4.65
XOM 140822P00108000 P 08/22/14 108.0 5.20 5.55
XOM 140822P00109000 P 08/22/14 109.0 5.60 6.45
XOM 140822P00110000 P 08/22/14 110.0 5.95 7.40
XOM 140822P00111000 P 08/22/14 111.0 6.85 8.45
XOM 140822P00112000 P 08/22/14 112.0 7.85 9.30
XOM 140822P00113000 P 08/22/14 113.0 8.45 11.85
XOM 140822P00114000 P 08/22/14 114.0 9.45 12.70
XOM 140822P00115000 P 08/22/14 115.0 10.45 13.80
XOM 140822P00116000 P 08/22/14 116.0 11.40 13.85
XOM 140822P00117000 P 08/22/14 117.0 12.40 15.80
XOM 140822P00118000 P 08/22/14 118.0 13.35 16.50
XOM 140822P00119000 P 08/22/14 119.0 14.25 17.65
XOM 140822P00120000 P 08/22/14 120.0 15.25 18.65
XOM 140822P00121000 P 08/22/14 121.0 16.20 19.90
XOM 140829C00088000 C 08/29/14 88.0 13.95 17.95
XOM 140829C00089000 C 08/29/14 89.0 13.45 17.05
XOM 140829C00090000 C 08/29/14 90.0 12.45 16.00
XOM 140829C00091000 C 08/29/14 91.0 11.30 15.05
XOM 140829C00092000 C 08/29/14 92.0 10.80 14.05
XOM 140829C00093000 C 08/29/14 93.0 9.50 12.35
XOM 140829C00094000 C 08/29/14 94.0 8.80 11.35
XOM 140829C00095000 C 08/29/14 95.0 8.40 9.95
XOM 140829C00096000 C 08/29/14 96.0 7.45 8.95
XOM 140829C00097000 C 08/29/14 97.0 6.45 8.00
XOM 140829C00098000 C 08/29/14 98.0 5.50 7.00
XOM 140829C00099000 C 08/29/14 99.0 4.65 6.05
XOM 140829C00100000 C 08/29/14 100.0 3.75 4.40
XOM 140829C00101000 C 08/29/14 101.0 2.95 3.60
XOM 140829C00102000 C 08/29/14 102.0 2.28 2.54
XOM 140829C00103000 C 08/29/14 103.0 1.70 1.94
XOM 140829C00104000 C 08/29/14 104.0 1.24 1.44
XOM 140829C00105000 C 08/29/14 105.0 0.86 1.06
XOM 140829C00106000 C 08/29/14 106.0 0.59 0.71
XOM 140829C00107000 C 08/29/14 107.0 0.40 0.53
XOM 140829C00108000 C 08/29/14 108.0 0.28 0.41
XOM 140829C00109000 C 08/29/14 109.0 0.19 0.31
XOM 140829C00110000 C 08/29/14 110.0 0.14 0.23
XOM 140829C00111000 C 08/29/14 111.0 0.10 0.14
XOM 140829C00112000 C 08/29/14 112.0 0.07 0.14
XOM 140829C00113000 C 08/29/14 113.0 0.06 0.12
XOM 140829C00114000 C 08/29/14 114.0 0.04 0.10
XOM 140829C00115000 C 08/29/14 115.0 0.03 0.10
XOM 140829C00116000 C 08/29/14 116.0 0.02 0.08
XOM 140829C00117000 C 08/29/14 117.0 0.01 0.07
XOM 140829C00118000 C 08/29/14 118.0 0.01 0.06
XOM 140829C00119000 C 08/29/14 119.0 0.01 0.06
XOM 140829C00120000 C 08/29/14 120.0 0.01 0.06
XOM 140829P00088000 P 08/29/14 88.0 0.03 0.07
XOM 140829P00089000 P 08/29/14 89.0 0.04 0.08
XOM 140829P00090000 P 08/29/14 90.0 0.04 0.09
XOM 140829P00091000 P 08/29/14 91.0 0.05 0.10
XOM 140829P00092000 P 08/29/14 92.0 0.07 0.12
XOM 140829P00093000 P 08/29/14 93.0 0.08 0.18
XOM 140829P00094000 P 08/29/14 94.0 0.10 0.20
XOM 140829P00095000 P 08/29/14 95.0 0.13 0.24
XOM 140829P00096000 P 08/29/14 96.0 0.17 0.26
XOM 140829P00097000 P 08/29/14 97.0 0.25 0.33
XOM 140829P00098000 P 08/29/14 98.0 0.32 0.44
XOM 140829P00099000 P 08/29/14 99.0 0.45 0.58
XOM 140829P00100000 P 08/29/14 100.0 0.63 0.80
XOM 140829P00101000 P 08/29/14 101.0 0.88 1.08
XOM 140829P00102000 P 08/29/14 102.0 1.29 1.39
XOM 140829P00103000 P 08/29/14 103.0 1.76 1.90
XOM 140829P00104000 P 08/29/14 104.0 2.18 2.45
XOM 140829P00105000 P 08/29/14 105.0 2.82 3.10
XOM 140829P00106000 P 08/29/14 106.0 3.55 3.85
XOM 140829P00107000 P 08/29/14 107.0 4.15 4.70
XOM 140829P00108000 P 08/29/14 108.0 5.20 5.60
XOM 140829P00109000 P 08/29/14 109.0 6.20 6.45
XOM 140829P00110000 P 08/29/14 110.0 5.95 7.45
XOM 140829P00111000 P 08/29/14 111.0 6.85 8.45
XOM 140829P00112000 P 08/29/14 112.0 7.80 9.45
XOM 140829P00113000 P 08/29/14 113.0 8.80 10.35
XOM 140829P00114000 P 08/29/14 114.0 8.75 11.95
XOM 140829P00115000 P 08/29/14 115.0 10.45 13.50
XOM 140829P00116000 P 08/29/14 116.0 11.45 13.90
XOM 140829P00117000 P 08/29/14 117.0 12.45 15.00
XOM 140829P00118000 P 08/29/14 118.0 13.45 15.95
XOM 140829P00119000 P 08/29/14 119.0 13.90 17.75
XOM 140829P00120000 P 08/29/14 120.0 14.90 18.90
XOM 140905C00090000 C 09/05/14 90.0 12.70 16.05
XOM 140905C00091000 C 09/05/14 91.0 11.70 14.35
XOM 140905C00092000 C 09/05/14 92.0 10.35 13.35
XOM 140905C00093000 C 09/05/14 93.0 9.75 12.35
XOM 140905C00094000 C 09/05/14 94.0 8.75 11.35
XOM 140905C00095000 C 09/05/14 95.0 8.40 10.00
XOM 140905C00096000 C 09/05/14 96.0 7.45 9.00
XOM 140905C00097000 C 09/05/14 97.0 6.45 8.00
XOM 140905C00098000 C 09/05/14 98.0 5.50 7.00
XOM 140905C00099000 C 09/05/14 99.0 4.65 6.00
XOM 140905C00100000 C 09/05/14 100.0 3.75 4.70
XOM 140905C00101000 C 09/05/14 101.0 3.05 3.35
XOM 140905C00102000 C 09/05/14 102.0 2.38 2.66
XOM 140905C00103000 C 09/05/14 103.0 1.80 2.04
XOM 140905C00104000 C 09/05/14 104.0 1.32 1.55
XOM 140905C00105000 C 09/05/14 105.0 0.96 1.10
XOM 140905C00106000 C 09/05/14 106.0 0.69 0.87
XOM 140905C00107000 C 09/05/14 107.0 0.46 0.58
XOM 140905C00108000 C 09/05/14 108.0 0.32 0.48
XOM 140905C00109000 C 09/05/14 109.0 0.24 0.36
XOM 140905C00110000 C 09/05/14 110.0 0.17 0.28
XOM 140905C00111000 C 09/05/14 111.0 0.12 0.22
XOM 140905C00112000 C 09/05/14 112.0 0.09 0.18
XOM 140905C00113000 C 09/05/14 113.0 0.07 0.15
XOM 140905C00114000 C 09/05/14 114.0 0.05 0.12
XOM 140905C00115000 C 09/05/14 115.0 0.03 0.10
XOM 140905C00116000 C 09/05/14 116.0 0.02 0.09
XOM 140905C00117000 C 09/05/14 117.0 0.02 0.08
XOM 140905C00118000 C 09/05/14 118.0 0.01 0.08
XOM 140905C00119000 C 09/05/14 119.0 0.01 0.07
XOM 140905C00120000 C 09/05/14 120.0 0.01 0.07
XOM 140905P00090000 P 09/05/14 90.0 0.06 0.16
XOM 140905P00091000 P 09/05/14 91.0 0.07 0.18
XOM 140905P00092000 P 09/05/14 92.0 0.09 0.20
XOM 140905P00093000 P 09/05/14 93.0 0.11 0.23
XOM 140905P00094000 P 09/05/14 94.0 0.14 0.25
XOM 140905P00095000 P 09/05/14 95.0 0.17 0.29
XOM 140905P00096000 P 09/05/14 96.0 0.23 0.34
XOM 140905P00097000 P 09/05/14 97.0 0.30 0.41
XOM 140905P00098000 P 09/05/14 98.0 0.41 0.53
XOM 140905P00099000 P 09/05/14 99.0 0.55 0.69
XOM 140905P00100000 P 09/05/14 100.0 0.74 0.89
XOM 140905P00101000 P 09/05/14 101.0 1.09 1.19
XOM 140905P00102000 P 09/05/14 102.0 1.34 1.52
XOM 140905P00103000 P 09/05/14 103.0 1.81 2.01
XOM 140905P00104000 P 09/05/14 104.0 2.30 2.59
XOM 140905P00105000 P 09/05/14 105.0 2.93 3.25
XOM 140905P00106000 P 09/05/14 106.0 3.65 3.95
XOM 140905P00107000 P 09/05/14 107.0 3.85 4.80
XOM 140905P00108000 P 09/05/14 108.0 5.20 5.65
XOM 140905P00109000 P 09/05/14 109.0 6.10 6.55
XOM 140905P00110000 P 09/05/14 110.0 6.00 7.55
XOM 140905P00111000 P 09/05/14 111.0 6.90 8.45
XOM 140905P00112000 P 09/05/14 112.0 7.80 9.40
XOM 140905P00113000 P 09/05/14 113.0 8.80 10.40
XOM 140905P00114000 P 09/05/14 114.0 9.40 12.60
XOM 140905P00115000 P 09/05/14 115.0 10.40 13.60
XOM 140905P00116000 P 09/05/14 116.0 11.40 14.00
XOM 140905P00117000 P 09/05/14 117.0 12.40 15.55
XOM 140905P00118000 P 09/05/14 118.0 13.40 16.00
XOM 140905P00119000 P 09/05/14 119.0 14.35 16.95
XOM 140905P00120000 P 09/05/14 120.0 14.75 18.65
XOM 140920C00080000 C 09/20/14 80.0 22.40 25.30
XOM 140920C00085000 C 09/20/14 85.0 17.00 20.60
XOM 140920C00090000 C 09/20/14 90.0 13.15 15.20
XOM 140920C00092500 C 09/20/14 92.5 10.65 12.70
XOM 140920C00095000 C 09/20/14 95.0 8.50 9.95
XOM 140920C00097500 C 09/20/14 97.5 6.10 6.90
XOM 140920C00100000 C 09/20/14 100.0 4.05 4.60
XOM 140920C00105000 C 09/20/14 105.0 1.20 1.28
XOM 140920C00110000 C 09/20/14 110.0 0.26 0.30
XOM 140920C00115000 C 09/20/14 115.0 0.06 0.13
XOM 140920C00120000 C 09/20/14 120.0 0.02 0.08
XOM 140920C00125000 C 09/20/14 125.0 0.01 0.04
XOM 140920C00130000 C 09/20/14 130.0 0.00 0.04
XOM 140920C00135000 C 09/20/14 135.0 0.00 0.03
XOM 140920C00140000 C 09/20/14 140.0 0.00 0.03
XOM 140920C00145000 C 09/20/14 145.0 0.00 0.03
XOM 140920C00150000 C 09/20/14 150.0 0.00 0.02
XOM 140920P00080000 P 09/20/14 80.0 0.02 0.05
XOM 140920P00085000 P 09/20/14 85.0 0.07 0.10
XOM 140920P00090000 P 09/20/14 90.0 0.12 0.16
XOM 140920P00092500 P 09/20/14 92.5 0.19 0.29
XOM 140920P00095000 P 09/20/14 95.0 0.31 0.37
XOM 140920P00097500 P 09/20/14 97.5 0.59 0.64
XOM 140920P00100000 P 09/20/14 100.0 1.08 1.15
XOM 140920P00105000 P 09/20/14 105.0 3.30 3.45
XOM 140920P00110000 P 09/20/14 110.0 7.00 7.55
XOM 140920P00115000 P 09/20/14 115.0 10.50 13.00
XOM 140920P00120000 P 09/20/14 120.0 15.85 17.45
XOM 140920P00125000 P 09/20/14 125.0 20.70 22.65
XOM 140920P00130000 P 09/20/14 130.0 25.20 28.30
XOM 140920P00135000 P 09/20/14 135.0 30.00 33.70
XOM 140920P00140000 P 09/20/14 140.0 35.00 38.70
XOM 140920P00145000 P 09/20/14 145.0 39.75 43.70
XOM 140920P00150000 P 09/20/14 150.0 44.75 48.70
XOM 141018C00060000 C 10/18/14 60.0 42.00 46.05
XOM 141018C00065000 C 10/18/14 65.0 37.00 41.05
XOM 141018C00070000 C 10/18/14 70.0 32.00 36.05
XOM 141018C00075000 C 10/18/14 75.0 26.90 30.95
XOM 141018C00080000 C 10/18/14 80.0 21.95 25.95
XOM 141018C00085000 C 10/18/14 85.0 17.00 21.00
XOM 141018C00087500 C 10/18/14 87.5 14.55 18.00
XOM 141018C00090000 C 10/18/14 90.0 12.85 15.50
XOM 141018C00092500 C 10/18/14 92.5 10.95 12.45
XOM 141018C00095000 C 10/18/14 95.0 8.55 9.55
XOM 141018C00097500 C 10/18/14 97.5 6.30 6.80
XOM 141018C00100000 C 10/18/14 100.0 4.40 4.55
XOM 141018C00105000 C 10/18/14 105.0 1.62 1.79
XOM 141018C00110000 C 10/18/14 110.0 0.42 0.49
XOM 141018C00115000 C 10/18/14 115.0 0.10 0.14
XOM 141018C00120000 C 10/18/14 120.0 0.03 0.10
XOM 141018C00125000 C 10/18/14 125.0 0.01 0.07
XOM 141018P00060000 P 10/18/14 60.0 0.02 0.03
XOM 141018P00065000 P 10/18/14 65.0 0.01 0.06
XOM 141018P00070000 P 10/18/14 70.0 0.03 0.07
XOM 141018P00075000 P 10/18/14 75.0 0.05 0.10
XOM 141018P00080000 P 10/18/14 80.0 0.07 0.14
XOM 141018P00085000 P 10/18/14 85.0 0.14 0.18
XOM 141018P00087500 P 10/18/14 87.5 0.18 0.28
XOM 141018P00090000 P 10/18/14 90.0 0.26 0.29
XOM 141018P00092500 P 10/18/14 92.5 0.39 0.42
XOM 141018P00095000 P 10/18/14 95.0 0.58 0.62
XOM 141018P00097500 P 10/18/14 97.5 0.93 0.98
XOM 141018P00100000 P 10/18/14 100.0 1.53 1.58
XOM 141018P00105000 P 10/18/14 105.0 3.70 3.85
XOM 141018P00110000 P 10/18/14 110.0 6.45 7.70
XOM 141018P00115000 P 10/18/14 115.0 10.70 13.00
XOM 141018P00120000 P 10/18/14 120.0 15.25 18.65
XOM 141018P00125000 P 10/18/14 125.0 20.50 22.85
XOM 150117C00045000 C 01/17/15 45.0 56.95 60.80
XOM 150117C00047500 C 01/17/15 47.5 54.35 58.50
XOM 150117C00050000 C 01/17/15 50.0 52.00 56.05
XOM 150117C00055000 C 01/17/15 55.0 47.00 51.05
XOM 150117C00060000 C 01/17/15 60.0 41.90 45.95
XOM 150117C00065000 C 01/17/15 65.0 37.00 41.00
XOM 150117C00070000 C 01/17/15 70.0 32.00 36.00
XOM 150117C00075000 C 01/17/15 75.0 27.00 31.05
XOM 150117C00077500 C 01/17/15 77.5 24.45 28.50
XOM 150117C00080000 C 01/17/15 80.0 21.90 25.00
XOM 150117C00082500 C 01/17/15 82.5 20.30 22.55
XOM 150117C00085000 C 01/17/15 85.0 18.45 19.75
XOM 150117C00087500 C 01/17/15 87.5 15.40 17.75
XOM 150117C00090000 C 01/17/15 90.0 13.60 14.70
XOM 150117C00092500 C 01/17/15 92.5 11.20 12.25
XOM 150117C00095000 C 01/17/15 95.0 9.00 9.55
XOM 150117C00097500 C 01/17/15 97.5 7.10 7.30
XOM 150117C00100000 C 01/17/15 100.0 5.35 5.55
XOM 150117C00105000 C 01/17/15 105.0 2.69 2.76
XOM 150117C00110000 C 01/17/15 110.0 1.11 1.18
XOM 150117C00115000 C 01/17/15 115.0 0.41 0.47
XOM 150117C00120000 C 01/17/15 120.0 0.18 0.19
XOM 150117C00125000 C 01/17/15 125.0 0.06 0.12
XOM 150117C00130000 C 01/17/15 130.0 0.03 0.08
XOM 150117C00135000 C 01/17/15 135.0 0.01 0.06
XOM 150117C00140000 C 01/17/15 140.0 0.00 0.06
XOM 150117C00145000 C 01/17/15 145.0 0.00 0.05
XOM 150117C00150000 C 01/17/15 150.0 0.00 0.04
XOM 150117P00045000 P 01/17/15 45.0 0.00 0.05
XOM 150117P00047500 P 01/17/15 47.5 0.02 0.06
XOM 150117P00050000 P 01/17/15 50.0 0.02 0.07
XOM 150117P00055000 P 01/17/15 55.0 0.03 0.08
XOM 150117P00060000 P 01/17/15 60.0 0.05 0.10
XOM 150117P00065000 P 01/17/15 65.0 0.10 0.12
XOM 150117P00070000 P 01/17/15 70.0 0.12 0.20
XOM 150117P00075000 P 01/17/15 75.0 0.21 0.26
XOM 150117P00077500 P 01/17/15 77.5 0.27 0.31
XOM 150117P00080000 P 01/17/15 80.0 0.34 0.39
XOM 150117P00082500 P 01/17/15 82.5 0.42 0.45
XOM 150117P00085000 P 01/17/15 85.0 0.53 0.56
XOM 150117P00087500 P 01/17/15 87.5 0.67 0.73
XOM 150117P00090000 P 01/17/15 90.0 0.88 0.95
XOM 150117P00092500 P 01/17/15 92.5 1.18 1.26
XOM 150117P00095000 P 01/17/15 95.0 1.61 1.69
XOM 150117P00097500 P 01/17/15 97.5 2.21 2.28
XOM 150117P00100000 P 01/17/15 100.0 3.00 3.10
XOM 150117P00105000 P 01/17/15 105.0 5.30 5.45
XOM 150117P00110000 P 01/17/15 110.0 8.75 9.00
XOM 150117P00115000 P 01/17/15 115.0 12.20 13.35
XOM 150117P00120000 P 01/17/15 120.0 16.85 18.95
XOM 150117P00125000 P 01/17/15 125.0 20.75 23.65
XOM 150117P00130000 P 01/17/15 130.0 25.75 28.20
XOM 150117P00135000 P 01/17/15 135.0 30.55 34.40
XOM 150117P00140000 P 01/17/15 140.0 35.35 39.40
XOM 150117P00145000 P 01/17/15 145.0 40.30 44.45
XOM 150117P00150000 P 01/17/15 150.0 45.30 49.45
XOM 160115C00045000 C 01/15/16 45.0 57.00 61.10
XOM 160115C00050000 C 01/15/16 50.0 52.00 56.10
XOM 160115C00055000 C 01/15/16 55.0 46.40 50.40
XOM 160115C00060000 C 01/15/16 60.0 42.00 46.10
XOM 160115C00065000 C 01/15/16 65.0 37.00 41.10
XOM 160115C00070000 C 01/15/16 70.0 32.00 36.10
XOM 160115C00075000 C 01/15/16 75.0 27.00 31.05
XOM 160115C00077500 C 01/15/16 77.5 24.00 28.50
XOM 160115C00080000 C 01/15/16 80.0 22.00 26.10
XOM 160115C00082500 C 01/15/16 82.5 19.10 23.70
XOM 160115C00085000 C 01/15/16 85.0 18.85 20.35
XOM 160115C00087500 C 01/15/16 87.5 16.55 18.35
XOM 160115C00090000 C 01/15/16 90.0 14.85 15.55
XOM 160115C00092500 C 01/15/16 92.5 13.15 14.05
XOM 160115C00095000 C 01/15/16 95.0 11.40 11.65
XOM 160115C00097500 C 01/15/16 97.5 9.85 10.10
XOM 160115C00100000 C 01/15/16 100.0 8.45 8.65
XOM 160115C00105000 C 01/15/16 105.0 5.95 6.20
XOM 160115C00110000 C 01/15/16 110.0 4.10 4.30
XOM 160115C00115000 C 01/15/16 115.0 2.69 2.88
XOM 160115C00120000 C 01/15/16 120.0 1.79 1.92
XOM 160115C00125000 C 01/15/16 125.0 1.14 1.25
XOM 160115C00130000 C 01/15/16 130.0 0.73 0.85
XOM 160115C00135000 C 01/15/16 135.0 0.48 0.58
XOM 160115C00140000 C 01/15/16 140.0 0.30 0.41
XOM 160115C00145000 C 01/15/16 145.0 0.20 0.25
XOM 160115P00045000 P 01/15/16 45.0 0.16 0.24
XOM 160115P00050000 P 01/15/16 50.0 0.24 0.37
XOM 160115P00055000 P 01/15/16 55.0 0.36 0.49
XOM 160115P00060000 P 01/15/16 60.0 0.53 0.60
XOM 160115P00065000 P 01/15/16 65.0 0.74 0.89
XOM 160115P00070000 P 01/15/16 70.0 1.04 1.21
XOM 160115P00075000 P 01/15/16 75.0 1.51 1.65
XOM 160115P00077500 P 01/15/16 77.5 1.79 1.90
XOM 160115P00080000 P 01/15/16 80.0 2.13 2.28
XOM 160115P00082500 P 01/15/16 82.5 2.52 2.64
XOM 160115P00085000 P 01/15/16 85.0 2.98 3.15
XOM 160115P00087500 P 01/15/16 87.5 3.50 3.70
XOM 160115P00090000 P 01/15/16 90.0 4.15 4.35
XOM 160115P00092500 P 01/15/16 92.5 4.90 5.05
XOM 160115P00095000 P 01/15/16 95.0 5.75 5.90
XOM 160115P00097500 P 01/15/16 97.5 6.70 6.95
XOM 160115P00100000 P 01/15/16 100.0 7.80 8.05
XOM 160115P00105000 P 01/15/16 105.0 10.40 10.70
XOM 160115P00110000 P 01/15/16 110.0 13.60 13.95
XOM 160115P00115000 P 01/15/16 115.0 17.25 17.55
XOM 160115P00120000 P 01/15/16 120.0 20.25 21.80
XOM 160115P00125000 P 01/15/16 125.0 24.20 27.65
XOM 160115P00130000 P 01/15/16 130.0 27.95 32.00
XOM 160115P00135000 P 01/15/16 135.0 32.65 36.60
XOM 160115P00140000 P 01/15/16 140.0 37.45 41.90
XOM 160115P00145000 P 01/15/16 145.0 42.30 46.75

OPRA data is delayed 15 minutes.