Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-09-02)Premium Content

Exxon Mobil Corp (XOM)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 160930C00071500 C 09/30/16 71.5 10.80 12.25
XOM 160930C00072000 C 09/30/16 72.0 9.05 12.95
XOM 160930C00072500 C 09/30/16 72.5 8.55 12.85
XOM 160930C00073000 C 09/30/16 73.0 8.45 12.60
XOM 160930C00073500 C 09/30/16 73.5 7.45 11.85
XOM 160930C00074000 C 09/30/16 74.0 7.45 11.45
XOM 160930C00074500 C 09/30/16 74.5 6.55 10.85
XOM 160930C00075000 C 09/30/16 75.0 6.50 10.60
XOM 160930C00076000 C 09/30/16 76.0 5.35 9.15
XOM 160930C00076500 C 09/30/16 76.5 6.50 8.80
XOM 160930C00077000 C 09/30/16 77.0 4.10 8.20
XOM 160930C00077500 C 09/30/16 77.5 5.65 5.80
XOM 160930C00078000 C 09/30/16 78.0 4.15 7.20
XOM 160930C00078500 C 09/30/16 78.5 4.70 4.80
XOM 160930C00079000 C 09/30/16 79.0 4.15 4.30
XOM 160930C00079500 C 09/30/16 79.5 3.65 3.80
XOM 160930C00080000 C 09/30/16 80.0 3.20 3.30
XOM 160930C00080500 C 09/30/16 80.5 2.75 2.78
XOM 160930C00081000 C 09/30/16 81.0 2.27 2.30
XOM 160930C00081500 C 09/30/16 81.5 1.80 1.85
XOM 160930C00082000 C 09/30/16 82.0 1.36 1.41
XOM 160930C00082500 C 09/30/16 82.5 0.98 1.01
XOM 160930C00083000 C 09/30/16 83.0 0.65 0.67
XOM 160930C00083500 C 09/30/16 83.5 0.38 0.40
XOM 160930C00084000 C 09/30/16 84.0 0.20 0.22
XOM 160930C00084500 C 09/30/16 84.5 0.09 0.12
XOM 160930C00085000 C 09/30/16 85.0 0.04 0.06
XOM 160930C00085500 C 09/30/16 85.5 0.01 0.04
XOM 160930C00086000 C 09/30/16 86.0 0.01 0.02
XOM 160930C00086500 C 09/30/16 86.5 0.00 0.04
XOM 160930C00087000 C 09/30/16 87.0 0.00 0.03
XOM 160930C00087500 C 09/30/16 87.5 0.00 0.04
XOM 160930C00088000 C 09/30/16 88.0 0.00 0.04
XOM 160930C00088500 C 09/30/16 88.5 0.00 0.04
XOM 160930C00089000 C 09/30/16 89.0 0.00 0.04
XOM 160930C00089500 C 09/30/16 89.5 0.00 0.04
XOM 160930C00090000 C 09/30/16 90.0 0.00 0.04
XOM 160930C00090500 C 09/30/16 90.5 0.00 0.04
XOM 160930C00091000 C 09/30/16 91.0 0.00 0.04
XOM 160930C00091500 C 09/30/16 91.5 0.00 0.04
XOM 160930C00092000 C 09/30/16 92.0 0.00 0.04
XOM 160930C00092500 C 09/30/16 92.5 0.00 0.04
XOM 160930C00093000 C 09/30/16 93.0 0.00 0.04
XOM 160930C00093500 C 09/30/16 93.5 0.00 0.04
XOM 160930C00094000 C 09/30/16 94.0 0.00 0.04
XOM 160930C00095000 C 09/30/16 95.0 0.00 0.04
XOM 160930C00096000 C 09/30/16 96.0 0.00 0.04
XOM 160930C00100000 C 09/30/16 100.0 0.00 0.04
XOM 160930P00071500 P 09/30/16 71.5 0.00 0.04
XOM 160930P00072000 P 09/30/16 72.0 0.00 0.04
XOM 160930P00072500 P 09/30/16 72.5 0.00 0.04
XOM 160930P00073000 P 09/30/16 73.0 0.00 0.04
XOM 160930P00073500 P 09/30/16 73.5 0.00 0.04
XOM 160930P00074000 P 09/30/16 74.0 0.00 0.04
XOM 160930P00074500 P 09/30/16 74.5 0.00 0.04
XOM 160930P00075000 P 09/30/16 75.0 0.00 0.04
XOM 160930P00076000 P 09/30/16 76.0 0.00 0.04
XOM 160930P00076500 P 09/30/16 76.5 0.00 0.04
XOM 160930P00077000 P 09/30/16 77.0 0.00 0.04
XOM 160930P00077500 P 09/30/16 77.5 0.00 0.06
XOM 160930P00078000 P 09/30/16 78.0 0.00 0.12
XOM 160930P00078500 P 09/30/16 78.5 0.00 0.03
XOM 160930P00079000 P 09/30/16 79.0 0.00 0.02
XOM 160930P00079500 P 09/30/16 79.5 0.01 0.02
XOM 160930P00080000 P 09/30/16 80.0 0.02 0.03
XOM 160930P00080500 P 09/30/16 80.5 0.03 0.05
XOM 160930P00081000 P 09/30/16 81.0 0.05 0.07
XOM 160930P00081500 P 09/30/16 81.5 0.08 0.11
XOM 160930P00082000 P 09/30/16 82.0 0.15 0.17
XOM 160930P00082500 P 09/30/16 82.5 0.25 0.27
XOM 160930P00083000 P 09/30/16 83.0 0.41 0.44
XOM 160930P00083500 P 09/30/16 83.5 0.65 0.68
XOM 160930P00084000 P 09/30/16 84.0 0.96 1.00
XOM 160930P00084500 P 09/30/16 84.5 1.35 1.40
XOM 160930P00085000 P 09/30/16 85.0 1.80 1.84
XOM 160930P00085500 P 09/30/16 85.5 2.27 2.32
XOM 160930P00086000 P 09/30/16 86.0 2.76 2.80
XOM 160930P00086500 P 09/30/16 86.5 3.25 3.35
XOM 160930P00087000 P 09/30/16 87.0 3.70 3.85
XOM 160930P00087500 P 09/30/16 87.5 4.20 4.35
XOM 160930P00088000 P 09/30/16 88.0 4.75 4.85
XOM 160930P00088500 P 09/30/16 88.5 5.20 5.75
XOM 160930P00089000 P 09/30/16 89.0 5.50 6.20
XOM 160930P00089500 P 09/30/16 89.5 6.10 6.75
XOM 160930P00090000 P 09/30/16 90.0 6.55 7.50
XOM 160930P00090500 P 09/30/16 90.5 6.70 8.20
XOM 160930P00091000 P 09/30/16 91.0 7.55 8.65
XOM 160930P00091500 P 09/30/16 91.5 6.80 10.80
XOM 160930P00092000 P 09/30/16 92.0 8.15 9.70
XOM 160930P00092500 P 09/30/16 92.5 7.80 11.80
XOM 160930P00093000 P 09/30/16 93.0 7.80 12.00
XOM 160930P00093500 P 09/30/16 93.5 9.45 11.50
XOM 160930P00094000 P 09/30/16 94.0 8.95 12.90
XOM 160930P00095000 P 09/30/16 95.0 10.05 14.20
XOM 160930P00096000 P 09/30/16 96.0 10.75 14.95
XOM 160930P00100000 P 09/30/16 100.0 16.20 18.00
XOM 161007C00071500 C 10/07/16 71.5 10.85 12.50
XOM 161007C00072000 C 10/07/16 72.0 9.60 13.20
XOM 161007C00072500 C 10/07/16 72.5 8.45 12.25
XOM 161007C00073000 C 10/07/16 73.0 8.05 11.80
XOM 161007C00073500 C 10/07/16 73.5 7.55 11.80
XOM 161007C00074000 C 10/07/16 74.0 6.70 10.85
XOM 161007C00074500 C 10/07/16 74.5 6.55 10.70
XOM 161007C00075000 C 10/07/16 75.0 6.05 10.20
XOM 161007C00076000 C 10/07/16 76.0 5.20 8.20
XOM 161007C00076500 C 10/07/16 76.5 6.70 6.80
XOM 161007C00077000 C 10/07/16 77.0 6.20 6.30
XOM 161007C00077500 C 10/07/16 77.5 5.70 5.85
XOM 161007C00078000 C 10/07/16 78.0 5.20 5.35
XOM 161007C00078500 C 10/07/16 78.5 4.75 4.85
XOM 161007C00079000 C 10/07/16 79.0 4.25 4.40
XOM 161007C00079500 C 10/07/16 79.5 3.80 3.90
XOM 161007C00080000 C 10/07/16 80.0 3.35 3.40
XOM 161007C00080500 C 10/07/16 80.5 2.92 2.97
XOM 161007C00081000 C 10/07/16 81.0 2.48 2.54
XOM 161007C00081500 C 10/07/16 81.5 2.07 2.13
XOM 161007C00082000 C 10/07/16 82.0 1.69 1.73
XOM 161007C00082500 C 10/07/16 82.5 1.34 1.38
XOM 161007C00083000 C 10/07/16 83.0 1.03 1.06
XOM 161007C00083500 C 10/07/16 83.5 0.76 0.79
XOM 161007C00084000 C 10/07/16 84.0 0.54 0.55
XOM 161007C00084500 C 10/07/16 84.5 0.36 0.39
XOM 161007C00085000 C 10/07/16 85.0 0.23 0.25
XOM 161007C00085500 C 10/07/16 85.5 0.13 0.17
XOM 161007C00086000 C 10/07/16 86.0 0.08 0.12
XOM 161007C00086500 C 10/07/16 86.5 0.04 0.09
XOM 161007C00087000 C 10/07/16 87.0 0.01 0.06
XOM 161007C00087500 C 10/07/16 87.5 0.00 0.05
XOM 161007C00088000 C 10/07/16 88.0 0.01 0.04
XOM 161007C00088500 C 10/07/16 88.5 0.01 0.05
XOM 161007C00089000 C 10/07/16 89.0 0.00 0.02
XOM 161007C00089500 C 10/07/16 89.5 0.00 0.04
XOM 161007C00090000 C 10/07/16 90.0 0.00 0.04
XOM 161007C00090500 C 10/07/16 90.5 0.00 0.04
XOM 161007C00091000 C 10/07/16 91.0 0.00 0.04
XOM 161007C00091500 C 10/07/16 91.5 0.00 0.04
XOM 161007C00092000 C 10/07/16 92.0 0.00 0.04
XOM 161007C00092500 C 10/07/16 92.5 0.00 0.04
XOM 161007C00093000 C 10/07/16 93.0 0.00 0.04
XOM 161007C00093500 C 10/07/16 93.5 0.00 0.04
XOM 161007C00094000 C 10/07/16 94.0 0.00 0.04
XOM 161007C00094500 C 10/07/16 94.5 0.00 0.04
XOM 161007C00095000 C 10/07/16 95.0 0.00 0.04
XOM 161007C00095500 C 10/07/16 95.5 0.00 0.04
XOM 161007C00096000 C 10/07/16 96.0 0.00 0.04
XOM 161007C00100000 C 10/07/16 100.0 0.00 0.04
XOM 161007P00071500 P 10/07/16 71.5 0.00 0.05
XOM 161007P00072000 P 10/07/16 72.0 0.00 0.05
XOM 161007P00072500 P 10/07/16 72.5 0.00 0.05
XOM 161007P00073000 P 10/07/16 73.0 0.00 0.05
XOM 161007P00073500 P 10/07/16 73.5 0.00 0.06
XOM 161007P00074000 P 10/07/16 74.0 0.00 0.07
XOM 161007P00074500 P 10/07/16 74.5 0.00 0.08
XOM 161007P00075000 P 10/07/16 75.0 0.00 0.09
XOM 161007P00076000 P 10/07/16 76.0 0.00 0.11
XOM 161007P00076500 P 10/07/16 76.5 0.00 0.09
XOM 161007P00077000 P 10/07/16 77.0 0.00 0.05
XOM 161007P00077500 P 10/07/16 77.5 0.02 0.07
XOM 161007P00078000 P 10/07/16 78.0 0.04 0.08
XOM 161007P00078500 P 10/07/16 78.5 0.05 0.09
XOM 161007P00079000 P 10/07/16 79.0 0.07 0.11
XOM 161007P00079500 P 10/07/16 79.5 0.10 0.13
XOM 161007P00080000 P 10/07/16 80.0 0.14 0.17
XOM 161007P00080500 P 10/07/16 80.5 0.19 0.21
XOM 161007P00081000 P 10/07/16 81.0 0.25 0.28
XOM 161007P00081500 P 10/07/16 81.5 0.34 0.37
XOM 161007P00082000 P 10/07/16 82.0 0.45 0.48
XOM 161007P00082500 P 10/07/16 82.5 0.60 0.63
XOM 161007P00083000 P 10/07/16 83.0 0.78 0.82
XOM 161007P00083500 P 10/07/16 83.5 1.02 1.05
XOM 161007P00084000 P 10/07/16 84.0 1.29 1.33
XOM 161007P00084500 P 10/07/16 84.5 1.62 1.65
XOM 161007P00085000 P 10/07/16 85.0 1.98 2.02
XOM 161007P00085500 P 10/07/16 85.5 2.39 2.44
XOM 161007P00086000 P 10/07/16 86.0 2.84 2.89
XOM 161007P00086500 P 10/07/16 86.5 3.25 3.40
XOM 161007P00087000 P 10/07/16 87.0 3.75 3.90
XOM 161007P00087500 P 10/07/16 87.5 4.25 4.35
XOM 161007P00088000 P 10/07/16 88.0 4.75 4.85
XOM 161007P00088500 P 10/07/16 88.5 5.20 5.35
XOM 161007P00089000 P 10/07/16 89.0 5.45 6.35
XOM 161007P00089500 P 10/07/16 89.5 5.10 7.70
XOM 161007P00090000 P 10/07/16 90.0 6.45 7.30
XOM 161007P00090500 P 10/07/16 90.5 5.25 9.50
XOM 161007P00091000 P 10/07/16 91.0 5.85 9.90
XOM 161007P00091500 P 10/07/16 91.5 6.25 10.50
XOM 161007P00092000 P 10/07/16 92.0 6.75 10.85
XOM 161007P00092500 P 10/07/16 92.5 7.80 11.60
XOM 161007P00093000 P 10/07/16 93.0 8.30 12.10
XOM 161007P00093500 P 10/07/16 93.5 8.65 12.45
XOM 161007P00094000 P 10/07/16 94.0 8.80 13.00
XOM 161007P00094500 P 10/07/16 94.5 9.55 13.50
XOM 161007P00095000 P 10/07/16 95.0 9.75 13.95
XOM 161007P00095500 P 10/07/16 95.5 10.70 14.45
XOM 161007P00096000 P 10/07/16 96.0 11.20 15.20
XOM 161007P00100000 P 10/07/16 100.0 15.85 18.00
XOM 161014C00075000 C 10/14/16 75.0 7.15 8.70
XOM 161014C00076500 C 10/14/16 76.5 6.75 6.90
XOM 161014C00077000 C 10/14/16 77.0 6.25 6.40
XOM 161014C00077500 C 10/14/16 77.5 5.80 5.90
XOM 161014C00078000 C 10/14/16 78.0 5.30 5.45
XOM 161014C00078500 C 10/14/16 78.5 4.85 4.95
XOM 161014C00079000 C 10/14/16 79.0 4.40 4.50
XOM 161014C00079500 C 10/14/16 79.5 3.95 4.05
XOM 161014C00080000 C 10/14/16 80.0 3.50 3.60
XOM 161014C00080500 C 10/14/16 80.5 3.10 3.20
XOM 161014C00081000 C 10/14/16 81.0 2.70 2.77
XOM 161014C00081500 C 10/14/16 81.5 2.32 2.37
XOM 161014C00082000 C 10/14/16 82.0 1.95 2.00
XOM 161014C00082500 C 10/14/16 82.5 1.61 1.67
XOM 161014C00083000 C 10/14/16 83.0 1.31 1.35
XOM 161014C00083500 C 10/14/16 83.5 1.03 1.07
XOM 161014C00084000 C 10/14/16 84.0 0.79 0.83
XOM 161014C00084500 C 10/14/16 84.5 0.59 0.63
XOM 161014C00085000 C 10/14/16 85.0 0.43 0.46
XOM 161014C00085500 C 10/14/16 85.5 0.30 0.33
XOM 161014C00086000 C 10/14/16 86.0 0.20 0.23
XOM 161014C00086500 C 10/14/16 86.5 0.13 0.18
XOM 161014C00087000 C 10/14/16 87.0 0.08 0.12
XOM 161014C00087500 C 10/14/16 87.5 0.00 0.10
XOM 161014C00088000 C 10/14/16 88.0 0.01 0.07
XOM 161014C00088500 C 10/14/16 88.5 0.01 0.05
XOM 161014C00089000 C 10/14/16 89.0 0.00 0.04
XOM 161014C00089500 C 10/14/16 89.5 0.00 0.05
XOM 161014C00090000 C 10/14/16 90.0 0.00 0.05
XOM 161014C00090500 C 10/14/16 90.5 0.00 0.04
XOM 161014C00091000 C 10/14/16 91.0 0.00 0.04
XOM 161014C00091500 C 10/14/16 91.5 0.00 0.04
XOM 161014C00092000 C 10/14/16 92.0 0.00 0.04
XOM 161014C00092500 C 10/14/16 92.5 0.00 0.04
XOM 161014C00093000 C 10/14/16 93.0 0.00 0.04
XOM 161014C00093500 C 10/14/16 93.5 0.00 0.04
XOM 161014C00094000 C 10/14/16 94.0 0.00 0.04
XOM 161014C00095000 C 10/14/16 95.0 0.00 0.04
XOM 161014C00096000 C 10/14/16 96.0 0.00 0.04
XOM 161014C00100000 C 10/14/16 100.0 0.00 0.04
XOM 161014P00075000 P 10/14/16 75.0 0.01 0.09
XOM 161014P00076500 P 10/14/16 76.5 0.05 0.17
XOM 161014P00077000 P 10/14/16 77.0 0.08 0.13
XOM 161014P00077500 P 10/14/16 77.5 0.10 0.13
XOM 161014P00078000 P 10/14/16 78.0 0.13 0.16
XOM 161014P00078500 P 10/14/16 78.5 0.15 0.21
XOM 161014P00079000 P 10/14/16 79.0 0.20 0.24
XOM 161014P00079500 P 10/14/16 79.5 0.24 0.27
XOM 161014P00080000 P 10/14/16 80.0 0.30 0.33
XOM 161014P00080500 P 10/14/16 80.5 0.37 0.40
XOM 161014P00081000 P 10/14/16 81.0 0.46 0.49
XOM 161014P00081500 P 10/14/16 81.5 0.57 0.61
XOM 161014P00082000 P 10/14/16 82.0 0.71 0.74
XOM 161014P00082500 P 10/14/16 82.5 0.86 0.90
XOM 161014P00083000 P 10/14/16 83.0 1.05 1.09
XOM 161014P00083500 P 10/14/16 83.5 1.28 1.32
XOM 161014P00084000 P 10/14/16 84.0 1.54 1.58
XOM 161014P00084500 P 10/14/16 84.5 1.84 1.88
XOM 161014P00085000 P 10/14/16 85.0 2.17 2.22
XOM 161014P00085500 P 10/14/16 85.5 2.54 2.59
XOM 161014P00086000 P 10/14/16 86.0 2.94 3.05
XOM 161014P00086500 P 10/14/16 86.5 3.35 3.45
XOM 161014P00087000 P 10/14/16 87.0 3.80 3.95
XOM 161014P00087500 P 10/14/16 87.5 4.25 4.40
XOM 161014P00088000 P 10/14/16 88.0 4.75 4.90
XOM 161014P00088500 P 10/14/16 88.5 5.25 5.35
XOM 161014P00089000 P 10/14/16 89.0 5.70 5.85
XOM 161014P00089500 P 10/14/16 89.5 6.20 6.35
XOM 161014P00090000 P 10/14/16 90.0 6.70 6.85
XOM 161014P00090500 P 10/14/16 90.5 5.35 9.50
XOM 161014P00091000 P 10/14/16 91.0 7.30 8.40
XOM 161014P00091500 P 10/14/16 91.5 6.25 10.50
XOM 161014P00092000 P 10/14/16 92.0 6.75 10.95
XOM 161014P00092500 P 10/14/16 92.5 7.25 11.50
XOM 161014P00093000 P 10/14/16 93.0 8.30 12.00
XOM 161014P00093500 P 10/14/16 93.5 8.70 12.50
XOM 161014P00094000 P 10/14/16 94.0 9.05 13.00
XOM 161014P00095000 P 10/14/16 95.0 11.20 12.70
XOM 161014P00096000 P 10/14/16 96.0 10.75 14.95
XOM 161014P00100000 P 10/14/16 100.0 16.15 17.70
XOM 161021C00042500 C 10/21/16 42.5 38.30 42.20
XOM 161021C00045000 C 10/21/16 45.0 36.40 40.50
XOM 161021C00047500 C 10/21/16 47.5 33.30 37.25
XOM 161021C00050000 C 10/21/16 50.0 30.70 34.90
XOM 161021C00055000 C 10/21/16 55.0 25.70 30.30
XOM 161021C00060000 C 10/21/16 60.0 22.05 24.30
XOM 161021C00065000 C 10/21/16 65.0 16.90 18.75
XOM 161021C00070000 C 10/21/16 70.0 11.90 13.75
XOM 161021C00072500 C 10/21/16 72.5 9.70 11.25
XOM 161021C00075000 C 10/21/16 75.0 8.30 8.40
XOM 161021C00076500 C 10/21/16 76.5 6.85 6.95
XOM 161021C00077000 C 10/21/16 77.0 6.35 6.50
XOM 161021C00077500 C 10/21/16 77.5 5.85 6.00
XOM 161021C00078000 C 10/21/16 78.0 5.40 5.55
XOM 161021C00078500 C 10/21/16 78.5 4.95 5.10
XOM 161021C00079000 C 10/21/16 79.0 4.50 4.65
XOM 161021C00079500 C 10/21/16 79.5 4.10 4.20
XOM 161021C00080000 C 10/21/16 80.0 3.65 3.75
XOM 161021C00080500 C 10/21/16 80.5 3.25 3.35
XOM 161021C00081000 C 10/21/16 81.0 2.90 2.93
XOM 161021C00081500 C 10/21/16 81.5 2.52 2.55
XOM 161021C00082000 C 10/21/16 82.0 2.17 2.19
XOM 161021C00082500 C 10/21/16 82.5 1.84 1.86
XOM 161021C00083000 C 10/21/16 83.0 1.53 1.56
XOM 161021C00083500 C 10/21/16 83.5 1.25 1.28
XOM 161021C00084000 C 10/21/16 84.0 1.01 1.03
XOM 161021C00084500 C 10/21/16 84.5 0.80 0.82
XOM 161021C00085000 C 10/21/16 85.0 0.61 0.63
XOM 161021C00085500 C 10/21/16 85.5 0.47 0.48
XOM 161021C00086000 C 10/21/16 86.0 0.35 0.36
XOM 161021C00086500 C 10/21/16 86.5 0.25 0.27
XOM 161021C00087000 C 10/21/16 87.0 0.18 0.20
XOM 161021C00087500 C 10/21/16 87.5 0.12 0.15
XOM 161021C00088000 C 10/21/16 88.0 0.08 0.12
XOM 161021C00088500 C 10/21/16 88.5 0.05 0.09
XOM 161021C00089000 C 10/21/16 89.0 0.04 0.06
XOM 161021C00089500 C 10/21/16 89.5 0.02 0.05
XOM 161021C00090000 C 10/21/16 90.0 0.02 0.05
XOM 161021C00090500 C 10/21/16 90.5 0.00 0.05
XOM 161021C00091000 C 10/21/16 91.0 0.00 0.05
XOM 161021C00091500 C 10/21/16 91.5 0.00 0.05
XOM 161021C00092000 C 10/21/16 92.0 0.00 0.04
XOM 161021C00092500 C 10/21/16 92.5 0.01 0.03
XOM 161021C00093000 C 10/21/16 93.0 0.00 0.04
XOM 161021C00093500 C 10/21/16 93.5 0.00 0.04
XOM 161021C00094000 C 10/21/16 94.0 0.00 0.04
XOM 161021C00095000 C 10/21/16 95.0 0.00 0.02
XOM 161021C00096000 C 10/21/16 96.0 0.00 0.04
XOM 161021C00097500 C 10/21/16 97.5 0.00 0.04
XOM 161021C00100000 C 10/21/16 100.0 0.00 0.01
XOM 161021C00105000 C 10/21/16 105.0 0.00 0.03
XOM 161021C00110000 C 10/21/16 110.0 0.00 0.04
XOM 161021C00115000 C 10/21/16 115.0 0.00 0.04
XOM 161021C00120000 C 10/21/16 120.0 0.00 0.04
XOM 161021P00042500 P 10/21/16 42.5 0.00 0.04
XOM 161021P00045000 P 10/21/16 45.0 0.00 0.04
XOM 161021P00047500 P 10/21/16 47.5 0.00 0.04
XOM 161021P00050000 P 10/21/16 50.0 0.00 0.04
XOM 161021P00055000 P 10/21/16 55.0 0.00 0.01
XOM 161021P00060000 P 10/21/16 60.0 0.00 0.01
XOM 161021P00065000 P 10/21/16 65.0 0.00 0.01
XOM 161021P00070000 P 10/21/16 70.0 0.02 0.03
XOM 161021P00072500 P 10/21/16 72.5 0.04 0.05
XOM 161021P00075000 P 10/21/16 75.0 0.08 0.10
XOM 161021P00076500 P 10/21/16 76.5 0.13 0.15
XOM 161021P00077000 P 10/21/16 77.0 0.15 0.17
XOM 161021P00077500 P 10/21/16 77.5 0.18 0.20
XOM 161021P00078000 P 10/21/16 78.0 0.22 0.24
XOM 161021P00078500 P 10/21/16 78.5 0.26 0.28
XOM 161021P00079000 P 10/21/16 79.0 0.31 0.33
XOM 161021P00079500 P 10/21/16 79.5 0.38 0.39
XOM 161021P00080000 P 10/21/16 80.0 0.45 0.47
XOM 161021P00080500 P 10/21/16 80.5 0.54 0.55
XOM 161021P00081000 P 10/21/16 81.0 0.64 0.66
XOM 161021P00081500 P 10/21/16 81.5 0.76 0.78
XOM 161021P00082000 P 10/21/16 82.0 0.90 0.93
XOM 161021P00082500 P 10/21/16 82.5 1.07 1.09
XOM 161021P00083000 P 10/21/16 83.0 1.27 1.29
XOM 161021P00083500 P 10/21/16 83.5 1.49 1.51
XOM 161021P00084000 P 10/21/16 84.0 1.74 1.77
XOM 161021P00084500 P 10/21/16 84.5 2.03 2.06
XOM 161021P00085000 P 10/21/16 85.0 2.35 2.38
XOM 161021P00085500 P 10/21/16 85.5 2.70 2.73
XOM 161021P00086000 P 10/21/16 86.0 3.05 3.15
XOM 161021P00086500 P 10/21/16 86.5 3.45 3.55
XOM 161021P00087000 P 10/21/16 87.0 3.90 4.00
XOM 161021P00087500 P 10/21/16 87.5 4.35 4.45
XOM 161021P00088000 P 10/21/16 88.0 4.80 4.90
XOM 161021P00088500 P 10/21/16 88.5 3.70 7.20
XOM 161021P00089000 P 10/21/16 89.0 5.75 5.90
XOM 161021P00089500 P 10/21/16 89.5 4.60 8.50
XOM 161021P00090000 P 10/21/16 90.0 6.75 6.85
XOM 161021P00090500 P 10/21/16 90.5 7.20 7.35
XOM 161021P00091000 P 10/21/16 91.0 5.55 9.95
XOM 161021P00091500 P 10/21/16 91.5 6.05 10.45
XOM 161021P00092000 P 10/21/16 92.0 7.20 10.95
XOM 161021P00092500 P 10/21/16 92.5 8.65 10.20
XOM 161021P00093000 P 10/21/16 93.0 8.40 11.95
XOM 161021P00093500 P 10/21/16 93.5 8.75 12.45
XOM 161021P00094000 P 10/21/16 94.0 8.95 12.85
XOM 161021P00095000 P 10/21/16 95.0 10.85 12.65
XOM 161021P00096000 P 10/21/16 96.0 10.85 14.90
XOM 161021P00097500 P 10/21/16 97.5 13.35 15.15
XOM 161021P00100000 P 10/21/16 100.0 16.30 17.65
XOM 161021P00105000 P 10/21/16 105.0 20.05 24.00
XOM 161021P00110000 P 10/21/16 110.0 25.15 28.95
XOM 161021P00115000 P 10/21/16 115.0 31.10 32.90
XOM 161021P00120000 P 10/21/16 120.0 35.35 38.55
XOM 161028C00070000 C 10/28/16 70.0 12.00 13.75
XOM 161028C00075000 C 10/28/16 75.0 7.25 8.95
XOM 161028C00076500 C 10/28/16 76.5 6.00 8.30
XOM 161028C00077000 C 10/28/16 77.0 6.50 6.60
XOM 161028C00077500 C 10/28/16 77.5 6.05 6.15
XOM 161028C00078000 C 10/28/16 78.0 5.55 5.70
XOM 161028C00078500 C 10/28/16 78.5 5.15 5.25
XOM 161028C00079000 C 10/28/16 79.0 4.70 4.85
XOM 161028C00079500 C 10/28/16 79.5 4.30 4.40
XOM 161028C00080000 C 10/28/16 80.0 3.80 4.00
XOM 161028C00080500 C 10/28/16 80.5 3.45 3.60
XOM 161028C00081000 C 10/28/16 81.0 3.05 3.25
XOM 161028C00081500 C 10/28/16 81.5 2.80 2.86
XOM 161028C00082000 C 10/28/16 82.0 2.46 2.52
XOM 161028C00082500 C 10/28/16 82.5 2.14 2.19
XOM 161028C00083000 C 10/28/16 83.0 1.84 1.89
XOM 161028C00083500 C 10/28/16 83.5 1.57 1.61
XOM 161028C00084000 C 10/28/16 84.0 1.32 1.36
XOM 161028C00084500 C 10/28/16 84.5 1.09 1.13
XOM 161028C00085000 C 10/28/16 85.0 0.89 0.93
XOM 161028C00085500 C 10/28/16 85.5 0.72 0.76
XOM 161028C00086000 C 10/28/16 86.0 0.57 0.61
XOM 161028C00086500 C 10/28/16 86.5 0.45 0.48
XOM 161028C00087000 C 10/28/16 87.0 0.34 0.37
XOM 161028C00087500 C 10/28/16 87.5 0.25 0.29
XOM 161028C00088000 C 10/28/16 88.0 0.16 0.27
XOM 161028C00088500 C 10/28/16 88.5 0.07 0.23
XOM 161028C00089000 C 10/28/16 89.0 0.06 0.19
XOM 161028C00089500 C 10/28/16 89.5 0.02 0.15
XOM 161028C00090000 C 10/28/16 90.0 0.03 0.11
XOM 161028C00090500 C 10/28/16 90.5 0.01 0.10
XOM 161028C00091000 C 10/28/16 91.0 0.00 0.09
XOM 161028C00091500 C 10/28/16 91.5 0.00 0.07
XOM 161028C00092000 C 10/28/16 92.0 0.00 0.06
XOM 161028C00092500 C 10/28/16 92.5 0.00 0.05
XOM 161028C00093000 C 10/28/16 93.0 0.00 0.05
XOM 161028C00093500 C 10/28/16 93.5 0.00 0.05
XOM 161028C00094000 C 10/28/16 94.0 0.00 0.05
XOM 161028C00094500 C 10/28/16 94.5 0.00 0.04
XOM 161028C00095000 C 10/28/16 95.0 0.00 0.04
XOM 161028C00096000 C 10/28/16 96.0 0.00 0.04
XOM 161028C00100000 C 10/28/16 100.0 0.00 0.04
XOM 161028P00070000 P 10/28/16 70.0 0.00 0.15
XOM 161028P00075000 P 10/28/16 75.0 0.12 0.35
XOM 161028P00076500 P 10/28/16 76.5 0.23 0.28
XOM 161028P00077000 P 10/28/16 77.0 0.27 0.33
XOM 161028P00077500 P 10/28/16 77.5 0.32 0.36
XOM 161028P00078000 P 10/28/16 78.0 0.37 0.40
XOM 161028P00078500 P 10/28/16 78.5 0.43 0.45
XOM 161028P00079000 P 10/28/16 79.0 0.50 0.52
XOM 161028P00079500 P 10/28/16 79.5 0.57 0.60
XOM 161028P00080000 P 10/28/16 80.0 0.67 0.70
XOM 161028P00080500 P 10/28/16 80.5 0.77 0.81
XOM 161028P00081000 P 10/28/16 81.0 0.89 0.93
XOM 161028P00081500 P 10/28/16 81.5 1.03 1.07
XOM 161028P00082000 P 10/28/16 82.0 1.19 1.23
XOM 161028P00082500 P 10/28/16 82.5 1.37 1.41
XOM 161028P00083000 P 10/28/16 83.0 1.57 1.61
XOM 161028P00083500 P 10/28/16 83.5 1.79 1.83
XOM 161028P00084000 P 10/28/16 84.0 2.04 2.08
XOM 161028P00084500 P 10/28/16 84.5 2.31 2.36
XOM 161028P00085000 P 10/28/16 85.0 2.61 2.66
XOM 161028P00085500 P 10/28/16 85.5 2.93 3.05
XOM 161028P00086000 P 10/28/16 86.0 3.25 3.35
XOM 161028P00086500 P 10/28/16 86.5 3.65 3.75
XOM 161028P00087000 P 10/28/16 87.0 4.05 4.15
XOM 161028P00087500 P 10/28/16 87.5 4.45 4.60
XOM 161028P00088000 P 10/28/16 88.0 4.90 5.00
XOM 161028P00088500 P 10/28/16 88.5 5.35 5.45
XOM 161028P00089000 P 10/28/16 89.0 5.80 5.95
XOM 161028P00089500 P 10/28/16 89.5 6.25 6.40
XOM 161028P00090000 P 10/28/16 90.0 6.75 6.90
XOM 161028P00090500 P 10/28/16 90.5 5.70 9.45
XOM 161028P00091000 P 10/28/16 91.0 7.40 8.85
XOM 161028P00091500 P 10/28/16 91.5 6.25 10.45
XOM 161028P00092000 P 10/28/16 92.0 6.75 10.85
XOM 161028P00092500 P 10/28/16 92.5 7.25 11.45
XOM 161028P00093000 P 10/28/16 93.0 7.75 11.95
XOM 161028P00093500 P 10/28/16 93.5 8.25 12.45
XOM 161028P00094000 P 10/28/16 94.0 8.75 12.95
XOM 161028P00094500 P 10/28/16 94.5 9.50 13.45
XOM 161028P00095000 P 10/28/16 95.0 10.20 14.00
XOM 161028P00096000 P 10/28/16 96.0 11.05 15.00
XOM 161028P00100000 P 10/28/16 100.0 16.15 17.70
XOM 161104C00070000 C 11/04/16 70.0 12.00 13.90
XOM 161104C00075000 C 11/04/16 75.0 6.40 10.30
XOM 161104C00075500 C 11/04/16 75.5 5.95 10.00
XOM 161104C00076000 C 11/04/16 76.0 5.45 9.55
XOM 161104C00076500 C 11/04/16 76.5 7.05 7.15
XOM 161104C00077000 C 11/04/16 77.0 6.60 6.70
XOM 161104C00077500 C 11/04/16 77.5 6.15 6.25
XOM 161104C00078000 C 11/04/16 78.0 5.70 5.85
XOM 161104C00078500 C 11/04/16 78.5 5.25 5.40
XOM 161104C00079000 C 11/04/16 79.0 4.85 4.95
XOM 161104C00079500 C 11/04/16 79.5 4.40 4.55
XOM 161104C00080000 C 11/04/16 80.0 3.95 4.15
XOM 161104C00080500 C 11/04/16 80.5 3.60 3.75
XOM 161104C00081000 C 11/04/16 81.0 3.25 3.40
XOM 161104C00081500 C 11/04/16 81.5 2.96 3.05
XOM 161104C00082000 C 11/04/16 82.0 2.62 2.68
XOM 161104C00082500 C 11/04/16 82.5 2.31 2.36
XOM 161104C00083000 C 11/04/16 83.0 2.02 2.06
XOM 161104C00083500 C 11/04/16 83.5 1.74 1.78
XOM 161104C00084000 C 11/04/16 84.0 1.48 1.50
XOM 161104C00084500 C 11/04/16 84.5 1.25 1.29
XOM 161104C00085000 C 11/04/16 85.0 1.05 1.08
XOM 161104C00085500 C 11/04/16 85.5 0.86 0.90
XOM 161104C00086000 C 11/04/16 86.0 0.70 0.73
XOM 161104C00086500 C 11/04/16 86.5 0.56 0.59
XOM 161104C00087000 C 11/04/16 87.0 0.44 0.47
XOM 161104C00087500 C 11/04/16 87.5 0.33 0.37
XOM 161104C00088000 C 11/04/16 88.0 0.25 0.29
XOM 161104C00088500 C 11/04/16 88.5 0.14 0.31
XOM 161104C00089000 C 11/04/16 89.0 0.08 0.25
XOM 161104C00089500 C 11/04/16 89.5 0.03 0.21
XOM 161104C00090000 C 11/04/16 90.0 0.02 0.17
XOM 161104C00090500 C 11/04/16 90.5 0.00 0.15
XOM 161104C00095000 C 11/04/16 95.0 0.00 0.05
XOM 161104P00070000 P 11/04/16 70.0 0.02 0.19
XOM 161104P00075000 P 11/04/16 75.0 0.21 0.32
XOM 161104P00075500 P 11/04/16 75.5 0.24 0.33
XOM 161104P00076000 P 11/04/16 76.0 0.27 0.34
XOM 161104P00076500 P 11/04/16 76.5 0.31 0.37
XOM 161104P00077000 P 11/04/16 77.0 0.36 0.40
XOM 161104P00077500 P 11/04/16 77.5 0.41 0.44
XOM 161104P00078000 P 11/04/16 78.0 0.47 0.50
XOM 161104P00078500 P 11/04/16 78.5 0.54 0.57
XOM 161104P00079000 P 11/04/16 79.0 0.61 0.64
XOM 161104P00079500 P 11/04/16 79.5 0.70 0.73
XOM 161104P00080000 P 11/04/16 80.0 0.80 0.83
XOM 161104P00080500 P 11/04/16 80.5 0.92 0.95
XOM 161104P00081000 P 11/04/16 81.0 1.03 1.08
XOM 161104P00081500 P 11/04/16 81.5 1.18 1.22
XOM 161104P00082000 P 11/04/16 82.0 1.34 1.39
XOM 161104P00082500 P 11/04/16 82.5 1.53 1.57
XOM 161104P00083000 P 11/04/16 83.0 1.73 1.77
XOM 161104P00083500 P 11/04/16 83.5 1.95 1.99
XOM 161104P00084000 P 11/04/16 84.0 2.19 2.24
XOM 161104P00084500 P 11/04/16 84.5 2.46 2.51
XOM 161104P00085000 P 11/04/16 85.0 2.75 2.82
XOM 161104P00085500 P 11/04/16 85.5 3.05 3.25
XOM 161104P00086000 P 11/04/16 86.0 3.40 3.55
XOM 161104P00086500 P 11/04/16 86.5 3.75 3.90
XOM 161104P00087000 P 11/04/16 87.0 4.10 4.25
XOM 161104P00087500 P 11/04/16 87.5 4.50 4.65
XOM 161104P00088000 P 11/04/16 88.0 4.95 5.10
XOM 161104P00088500 P 11/04/16 88.5 4.25 7.15
XOM 161104P00089000 P 11/04/16 89.0 4.15 7.70
XOM 161104P00089500 P 11/04/16 89.5 4.40 8.50
XOM 161104P00090000 P 11/04/16 90.0 5.10 9.05
XOM 161104P00090500 P 11/04/16 90.5 5.50 9.55
XOM 161104P00095000 P 11/04/16 95.0 11.30 12.60
XOM 161118C00042500 C 11/18/16 42.5 38.30 42.75
XOM 161118C00045000 C 11/18/16 45.0 36.00 40.25
XOM 161118C00050000 C 11/18/16 50.0 31.10 35.30
XOM 161118C00055000 C 11/18/16 55.0 26.00 30.30
XOM 161118C00060000 C 11/18/16 60.0 20.80 24.90
XOM 161118C00065000 C 11/18/16 65.0 17.60 18.70
XOM 161118C00070000 C 11/18/16 70.0 11.25 15.35
XOM 161118C00075000 C 11/18/16 75.0 7.95 8.75
XOM 161118C00077500 C 11/18/16 77.5 6.25 6.35
XOM 161118C00080000 C 11/18/16 80.0 4.15 4.25
XOM 161118C00082500 C 11/18/16 82.5 2.46 2.50
XOM 161118C00085000 C 11/18/16 85.0 1.19 1.20
XOM 161118C00087500 C 11/18/16 87.5 0.44 0.46
XOM 161118C00090000 C 11/18/16 90.0 0.12 0.14
XOM 161118C00092500 C 11/18/16 92.5 0.02 0.05
XOM 161118C00095000 C 11/18/16 95.0 0.00 0.05
XOM 161118C00097500 C 11/18/16 97.5 0.00 0.04
XOM 161118C00100000 C 11/18/16 100.0 0.00 0.04
XOM 161118C00105000 C 11/18/16 105.0 0.00 0.04
XOM 161118C00110000 C 11/18/16 110.0 0.00 0.04
XOM 161118C00115000 C 11/18/16 115.0 0.00 0.04
XOM 161118C00120000 C 11/18/16 120.0 0.00 0.04
XOM 161118C00125000 C 11/18/16 125.0 0.00 0.04
XOM 161118P00042500 P 11/18/16 42.5 0.00 0.04
XOM 161118P00045000 P 11/18/16 45.0 0.00 0.04
XOM 161118P00050000 P 11/18/16 50.0 0.00 0.05
XOM 161118P00055000 P 11/18/16 55.0 0.00 0.01
XOM 161118P00060000 P 11/18/16 60.0 0.01 0.03
XOM 161118P00065000 P 11/18/16 65.0 0.06 0.07
XOM 161118P00070000 P 11/18/16 70.0 0.16 0.18
XOM 161118P00075000 P 11/18/16 75.0 0.43 0.45
XOM 161118P00077500 P 11/18/16 77.5 0.74 0.76
XOM 161118P00080000 P 11/18/16 80.0 1.28 1.30
XOM 161118P00082500 P 11/18/16 82.5 2.15 2.18
XOM 161118P00085000 P 11/18/16 85.0 3.45 3.55
XOM 161118P00087500 P 11/18/16 87.5 5.30 5.40
XOM 161118P00090000 P 11/18/16 90.0 7.35 8.30
XOM 161118P00092500 P 11/18/16 92.5 9.50 11.45
XOM 161118P00095000 P 11/18/16 95.0 12.00 13.60
XOM 161118P00097500 P 11/18/16 97.5 13.35 17.10
XOM 161118P00100000 P 11/18/16 100.0 16.60 18.65
XOM 161118P00105000 P 11/18/16 105.0 21.00 24.55
XOM 161118P00110000 P 11/18/16 110.0 25.75 29.60
XOM 161118P00115000 P 11/18/16 115.0 30.40 34.50
XOM 161118P00120000 P 11/18/16 120.0 35.40 39.55
XOM 161118P00125000 P 11/18/16 125.0 40.30 44.45
XOM 161216C00045000 C 12/16/16 45.0 37.10 39.45
XOM 161216C00050000 C 12/16/16 50.0 31.00 35.20
XOM 161216C00055000 C 12/16/16 55.0 25.90 29.90
XOM 161216C00060000 C 12/16/16 60.0 21.40 25.20
XOM 161216C00065000 C 12/16/16 65.0 16.10 20.25
XOM 161216C00070000 C 12/16/16 70.0 11.25 15.40
XOM 161216C00075000 C 12/16/16 75.0 8.65 8.75
XOM 161216C00077500 C 12/16/16 77.5 5.95 6.75
XOM 161216C00080000 C 12/16/16 80.0 4.50 4.60
XOM 161216C00082500 C 12/16/16 82.5 2.85 2.88
XOM 161216C00085000 C 12/16/16 85.0 1.58 1.61
XOM 161216C00087500 C 12/16/16 87.5 0.74 0.77
XOM 161216C00090000 C 12/16/16 90.0 0.29 0.31
XOM 161216C00092500 C 12/16/16 92.5 0.10 0.12
XOM 161216C00095000 C 12/16/16 95.0 0.00 0.10
XOM 161216C00100000 C 12/16/16 100.0 0.00 0.05
XOM 161216C00105000 C 12/16/16 105.0 0.00 0.04
XOM 161216C00110000 C 12/16/16 110.0 0.00 0.04
XOM 161216C00115000 C 12/16/16 115.0 0.00 0.04
XOM 161216C00120000 C 12/16/16 120.0 0.00 0.04
XOM 161216C00125000 C 12/16/16 125.0 0.00 0.04
XOM 161216P00045000 P 12/16/16 45.0 0.00 0.05
XOM 161216P00050000 P 12/16/16 50.0 0.00 0.06
XOM 161216P00055000 P 12/16/16 55.0 0.02 0.11
XOM 161216P00060000 P 12/16/16 60.0 0.07 0.11
XOM 161216P00065000 P 12/16/16 65.0 0.14 0.17
XOM 161216P00070000 P 12/16/16 70.0 0.32 0.34
XOM 161216P00075000 P 12/16/16 75.0 0.72 0.74
XOM 161216P00077500 P 12/16/16 77.5 1.11 1.13
XOM 161216P00080000 P 12/16/16 80.0 1.72 1.75
XOM 161216P00082500 P 12/16/16 82.5 2.63 2.67
XOM 161216P00085000 P 12/16/16 85.0 3.90 4.00
XOM 161216P00087500 P 12/16/16 87.5 5.60 5.70
XOM 161216P00090000 P 12/16/16 90.0 7.55 8.40
XOM 161216P00092500 P 12/16/16 92.5 8.65 12.25
XOM 161216P00095000 P 12/16/16 95.0 10.50 14.60
XOM 161216P00100000 P 12/16/16 100.0 15.45 19.60
XOM 161216P00105000 P 12/16/16 105.0 20.40 24.35
XOM 161216P00110000 P 12/16/16 110.0 26.00 29.55
XOM 161216P00115000 P 12/16/16 115.0 31.00 34.55
XOM 161216P00120000 P 12/16/16 120.0 35.80 39.55
XOM 161216P00125000 P 12/16/16 125.0 40.40 44.45
XOM 170120C00035000 C 01/20/17 35.0 46.20 50.45
XOM 170120C00037500 C 01/20/17 37.5 43.75 48.00
XOM 170120C00040000 C 01/20/17 40.0 41.25 45.50
XOM 170120C00042500 C 01/20/17 42.5 38.30 42.90
XOM 170120C00045000 C 01/20/17 45.0 36.60 39.00
XOM 170120C00047500 C 01/20/17 47.5 33.35 37.65
XOM 170120C00050000 C 01/20/17 50.0 31.60 34.45
XOM 170120C00055000 C 01/20/17 55.0 26.10 30.05
XOM 170120C00060000 C 01/20/17 60.0 21.80 23.80
XOM 170120C00062500 C 01/20/17 62.5 19.50 21.35
XOM 170120C00065000 C 01/20/17 65.0 16.95 18.90
XOM 170120C00067500 C 01/20/17 67.5 14.65 16.50
XOM 170120C00070000 C 01/20/17 70.0 13.25 13.80
XOM 170120C00072500 C 01/20/17 72.5 10.15 11.55
XOM 170120C00075000 C 01/20/17 75.0 8.90 9.05
XOM 170120C00077500 C 01/20/17 77.5 6.85 6.95
XOM 170120C00080000 C 01/20/17 80.0 4.95 5.05
XOM 170120C00082500 C 01/20/17 82.5 3.35 3.45
XOM 170120C00085000 C 01/20/17 85.0 2.13 2.17
XOM 170120C00087500 C 01/20/17 87.5 1.22 1.25
XOM 170120C00090000 C 01/20/17 90.0 0.62 0.66
XOM 170120C00092500 C 01/20/17 92.5 0.29 0.32
XOM 170120C00095000 C 01/20/17 95.0 0.14 0.15
XOM 170120C00097500 C 01/20/17 97.5 0.05 0.10
XOM 170120C00100000 C 01/20/17 100.0 0.02 0.06
XOM 170120C00105000 C 01/20/17 105.0 0.01 0.04
XOM 170120C00110000 C 01/20/17 110.0 0.01 0.03
XOM 170120C00115000 C 01/20/17 115.0 0.00 0.01
XOM 170120C00120000 C 01/20/17 120.0 0.00 0.03
XOM 170120C00125000 C 01/20/17 125.0 0.00 0.03
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.03
XOM 170120C00135000 C 01/20/17 135.0 0.00 0.03
XOM 170120C00140000 C 01/20/17 140.0 0.00 0.02
XOM 170120P00035000 P 01/20/17 35.0 0.00 0.04
XOM 170120P00037500 P 01/20/17 37.5 0.00 0.05
XOM 170120P00040000 P 01/20/17 40.0 0.00 0.05
XOM 170120P00042500 P 01/20/17 42.5 0.00 0.06
XOM 170120P00045000 P 01/20/17 45.0 0.01 0.07
XOM 170120P00047500 P 01/20/17 47.5 0.02 0.08
XOM 170120P00050000 P 01/20/17 50.0 0.05 0.11
XOM 170120P00055000 P 01/20/17 55.0 0.09 0.13
XOM 170120P00060000 P 01/20/17 60.0 0.18 0.19
XOM 170120P00062500 P 01/20/17 62.5 0.25 0.26
XOM 170120P00065000 P 01/20/17 65.0 0.33 0.36
XOM 170120P00067500 P 01/20/17 67.5 0.44 0.47
XOM 170120P00070000 P 01/20/17 70.0 0.60 0.63
XOM 170120P00072500 P 01/20/17 72.5 0.82 0.85
XOM 170120P00075000 P 01/20/17 75.0 1.12 1.16
XOM 170120P00077500 P 01/20/17 77.5 1.59 1.63
XOM 170120P00080000 P 01/20/17 80.0 2.27 2.31
XOM 170120P00082500 P 01/20/17 82.5 3.20 3.25
XOM 170120P00085000 P 01/20/17 85.0 4.45 4.50
XOM 170120P00087500 P 01/20/17 87.5 6.00 6.15
XOM 170120P00090000 P 01/20/17 90.0 7.95 8.05
XOM 170120P00092500 P 01/20/17 92.5 10.10 10.25
XOM 170120P00095000 P 01/20/17 95.0 12.45 12.60
XOM 170120P00097500 P 01/20/17 97.5 14.25 17.10
XOM 170120P00100000 P 01/20/17 100.0 16.65 18.95
XOM 170120P00105000 P 01/20/17 105.0 22.25 23.00
XOM 170120P00110000 P 01/20/17 110.0 26.80 29.20
XOM 170120P00115000 P 01/20/17 115.0 31.75 34.25
XOM 170120P00120000 P 01/20/17 120.0 36.65 39.35
XOM 170120P00125000 P 01/20/17 125.0 40.70 44.80
XOM 170120P00130000 P 01/20/17 130.0 45.65 49.80
XOM 170120P00135000 P 01/20/17 135.0 50.50 54.70
XOM 170120P00140000 P 01/20/17 140.0 55.30 59.80
XOM 170421C00045000 C 04/21/17 45.0 36.65 39.45
XOM 170421C00047500 C 04/21/17 47.5 33.30 37.80
XOM 170421C00050000 C 04/21/17 50.0 30.85 35.30
XOM 170421C00055000 C 04/21/17 55.0 26.05 30.30
XOM 170421C00060000 C 04/21/17 60.0 21.10 25.50
XOM 170421C00065000 C 04/21/17 65.0 17.25 20.55
XOM 170421C00070000 C 04/21/17 70.0 12.65 15.90
XOM 170421C00075000 C 04/21/17 75.0 9.40 9.75
XOM 170421C00077500 C 04/21/17 77.5 7.40 7.85
XOM 170421C00080000 C 04/21/17 80.0 5.85 6.10
XOM 170421C00082500 C 04/21/17 82.5 4.40 4.55
XOM 170421C00085000 C 04/21/17 85.0 3.10 3.30
XOM 170421C00087500 C 04/21/17 87.5 2.10 2.35
XOM 170421C00090000 C 04/21/17 90.0 1.35 1.44
XOM 170421C00092500 C 04/21/17 92.5 0.80 0.89
XOM 170421C00095000 C 04/21/17 95.0 0.43 0.55
XOM 170421C00097500 C 04/21/17 97.5 0.23 0.34
XOM 170421C00100000 C 04/21/17 100.0 0.11 0.19
XOM 170421C00105000 C 04/21/17 105.0 0.00 0.08
XOM 170421C00110000 C 04/21/17 110.0 0.00 0.05
XOM 170421C00115000 C 04/21/17 115.0 0.00 0.04
XOM 170421C00120000 C 04/21/17 120.0 0.00 0.04
XOM 170421C00125000 C 04/21/17 125.0 0.00 0.03
XOM 170421C00130000 C 04/21/17 130.0 0.00 0.03
XOM 170421P00045000 P 04/21/17 45.0 0.11 0.24
XOM 170421P00047500 P 04/21/17 47.5 0.16 0.28
XOM 170421P00050000 P 04/21/17 50.0 0.19 0.33
XOM 170421P00055000 P 04/21/17 55.0 0.32 0.47
XOM 170421P00060000 P 04/21/17 60.0 0.52 0.67
XOM 170421P00065000 P 04/21/17 65.0 0.85 0.95
XOM 170421P00070000 P 04/21/17 70.0 1.37 1.50
XOM 170421P00075000 P 04/21/17 75.0 2.26 2.37
XOM 170421P00077500 P 04/21/17 77.5 2.90 3.05
XOM 170421P00080000 P 04/21/17 80.0 3.70 3.85
XOM 170421P00082500 P 04/21/17 82.5 4.70 4.90
XOM 170421P00085000 P 04/21/17 85.0 5.90 6.15
XOM 170421P00087500 P 04/21/17 87.5 7.40 7.75
XOM 170421P00090000 P 04/21/17 90.0 9.15 9.45
XOM 170421P00092500 P 04/21/17 92.5 10.95 12.60
XOM 170421P00095000 P 04/21/17 95.0 12.85 14.85
XOM 170421P00097500 P 04/21/17 97.5 13.80 17.15
XOM 170421P00100000 P 04/21/17 100.0 15.95 20.35
XOM 170421P00105000 P 04/21/17 105.0 20.80 25.35
XOM 170421P00110000 P 04/21/17 110.0 25.85 30.35
XOM 170421P00115000 P 04/21/17 115.0 31.25 35.20
XOM 170421P00120000 P 04/21/17 120.0 36.40 40.20
XOM 170421P00125000 P 04/21/17 125.0 41.40 45.20
XOM 170421P00130000 P 04/21/17 130.0 46.20 50.20
XOM 170616C00045000 C 06/16/17 45.0 36.60 39.45
XOM 170616C00047500 C 06/16/17 47.5 33.35 37.80
XOM 170616C00050000 C 06/16/17 50.0 30.85 35.40
XOM 170616C00055000 C 06/16/17 55.0 26.05 30.35
XOM 170616C00060000 C 06/16/17 60.0 21.20 25.45
XOM 170616C00065000 C 06/16/17 65.0 17.40 20.75
XOM 170616C00070000 C 06/16/17 70.0 13.80 14.35
XOM 170616C00075000 C 06/16/17 75.0 9.65 10.10
XOM 170616C00077500 C 06/16/17 77.5 7.80 8.25
XOM 170616C00080000 C 06/16/17 80.0 6.15 6.55
XOM 170616C00082500 C 06/16/17 82.5 4.80 5.05
XOM 170616C00085000 C 06/16/17 85.0 3.55 3.75
XOM 170616C00087500 C 06/16/17 87.5 2.34 2.70
XOM 170616C00090000 C 06/16/17 90.0 1.67 1.86
XOM 170616C00092500 C 06/16/17 92.5 1.07 1.34
XOM 170616C00095000 C 06/16/17 95.0 0.66 0.87
XOM 170616C00097500 C 06/16/17 97.5 0.26 0.57
XOM 170616C00100000 C 06/16/17 100.0 0.25 0.35
XOM 170616C00105000 C 06/16/17 105.0 0.05 0.17
XOM 170616C00110000 C 06/16/17 110.0 0.00 0.07
XOM 170616C00115000 C 06/16/17 115.0 0.00 0.05
XOM 170616C00120000 C 06/16/17 120.0 0.00 0.04
XOM 170616C00125000 C 06/16/17 125.0 0.00 0.04
XOM 170616C00130000 C 06/16/17 130.0 0.00 0.03
XOM 170616P00045000 P 06/16/17 45.0 0.14 0.22
XOM 170616P00047500 P 06/16/17 47.5 0.19 0.48
XOM 170616P00050000 P 06/16/17 50.0 0.24 0.60
XOM 170616P00055000 P 06/16/17 55.0 0.42 0.69
XOM 170616P00060000 P 06/16/17 60.0 0.74 1.15
XOM 170616P00065000 P 06/16/17 65.0 1.24 1.66
XOM 170616P00070000 P 06/16/17 70.0 1.88 2.10
XOM 170616P00075000 P 06/16/17 75.0 2.94 3.15
XOM 170616P00077500 P 06/16/17 77.5 3.65 3.90
XOM 170616P00080000 P 06/16/17 80.0 4.50 4.80
XOM 170616P00082500 P 06/16/17 82.5 5.55 6.00
XOM 170616P00085000 P 06/16/17 85.0 6.80 7.50
XOM 170616P00087500 P 06/16/17 87.5 8.25 9.00
XOM 170616P00090000 P 06/16/17 90.0 9.95 10.70
XOM 170616P00092500 P 06/16/17 92.5 11.80 12.60
XOM 170616P00095000 P 06/16/17 95.0 13.85 15.50
XOM 170616P00097500 P 06/16/17 97.5 15.90 17.75
XOM 170616P00100000 P 06/16/17 100.0 18.10 20.10
XOM 170616P00105000 P 06/16/17 105.0 22.65 25.60
XOM 170616P00110000 P 06/16/17 110.0 27.55 30.35
XOM 170616P00115000 P 06/16/17 115.0 31.10 35.60
XOM 170616P00120000 P 06/16/17 120.0 36.10 40.50
XOM 170616P00125000 P 06/16/17 125.0 41.85 45.60
XOM 170616P00130000 P 06/16/17 130.0 46.10 50.40
XOM 180119C00037500 C 01/19/18 37.5 43.10 48.00
XOM 180119C00040000 C 01/19/18 40.0 40.70 45.50
XOM 180119C00042500 C 01/19/18 42.5 38.30 43.00
XOM 180119C00045000 C 01/19/18 45.0 35.85 40.50
XOM 180119C00047500 C 01/19/18 47.5 33.30 38.00
XOM 180119C00050000 C 01/19/18 50.0 30.90 34.65
XOM 180119C00055000 C 01/19/18 55.0 26.10 29.85
XOM 180119C00060000 C 01/19/18 60.0 21.25 25.05
XOM 180119C00062500 C 01/19/18 62.5 18.90 23.00
XOM 180119C00065000 C 01/19/18 65.0 17.15 19.95
XOM 180119C00067500 C 01/19/18 67.5 16.65 17.30
XOM 180119C00070000 C 01/19/18 70.0 14.60 15.10
XOM 180119C00072500 C 01/19/18 72.5 12.60 13.30
XOM 180119C00075000 C 01/19/18 75.0 10.75 11.40
XOM 180119C00077500 C 01/19/18 77.5 9.05 9.75
XOM 180119C00080000 C 01/19/18 80.0 7.80 8.10
XOM 180119C00082500 C 01/19/18 82.5 6.30 6.70
XOM 180119C00085000 C 01/19/18 85.0 5.20 5.45
XOM 180119C00087500 C 01/19/18 87.5 4.00 4.35
XOM 180119C00090000 C 01/19/18 90.0 3.20 3.40
XOM 180119C00092500 C 01/19/18 92.5 2.35 2.61
XOM 180119C00095000 C 01/19/18 95.0 1.72 2.02
XOM 180119C00097500 C 01/19/18 97.5 1.30 1.54
XOM 180119C00100000 C 01/19/18 100.0 0.90 1.09
XOM 180119C00105000 C 01/19/18 105.0 0.45 0.76
XOM 180119C00110000 C 01/19/18 110.0 0.24 0.32
XOM 180119C00115000 C 01/19/18 115.0 0.09 0.23
XOM 180119C00120000 C 01/19/18 120.0 0.00 0.13
XOM 180119P00037500 P 01/19/18 37.5 0.24 0.41
XOM 180119P00040000 P 01/19/18 40.0 0.32 0.70
XOM 180119P00042500 P 01/19/18 42.5 0.41 0.65
XOM 180119P00045000 P 01/19/18 45.0 0.52 0.75
XOM 180119P00047500 P 01/19/18 47.5 0.68 1.02
XOM 180119P00050000 P 01/19/18 50.0 0.86 1.18
XOM 180119P00055000 P 01/19/18 55.0 1.32 1.72
XOM 180119P00060000 P 01/19/18 60.0 1.85 2.15
XOM 180119P00062500 P 01/19/18 62.5 2.17 2.49
XOM 180119P00065000 P 01/19/18 65.0 2.70 2.91
XOM 180119P00067500 P 01/19/18 67.5 3.15 3.40
XOM 180119P00070000 P 01/19/18 70.0 3.75 3.85
XOM 180119P00072500 P 01/19/18 72.5 4.40 4.60
XOM 180119P00075000 P 01/19/18 75.0 5.15 5.40
XOM 180119P00077500 P 01/19/18 77.5 6.05 6.30
XOM 180119P00080000 P 01/19/18 80.0 7.00 7.20
XOM 180119P00082500 P 01/19/18 82.5 8.10 8.30
XOM 180119P00085000 P 01/19/18 85.0 9.40 9.60
XOM 180119P00087500 P 01/19/18 87.5 10.80 11.00
XOM 180119P00090000 P 01/19/18 90.0 12.35 12.60
XOM 180119P00092500 P 01/19/18 92.5 13.90 14.30
XOM 180119P00095000 P 01/19/18 95.0 15.80 16.65
XOM 180119P00097500 P 01/19/18 97.5 17.65 18.80
XOM 180119P00100000 P 01/19/18 100.0 19.40 22.40
XOM 180119P00105000 P 01/19/18 105.0 22.85 26.95
XOM 180119P00110000 P 01/19/18 110.0 27.30 31.60
XOM 180119P00115000 P 01/19/18 115.0 32.10 36.15
XOM 180119P00120000 P 01/19/18 120.0 36.90 41.00
XOM 190118C00042500 C 01/18/19 42.5 38.30 43.00
XOM 190118C00045000 C 01/18/19 45.0 35.70 40.00
XOM 190118C00047500 C 01/18/19 47.5 33.30 38.00
XOM 190118C00050000 C 01/18/19 50.0 30.95 34.70
XOM 190118C00055000 C 01/18/19 55.0 26.00 30.80
XOM 190118C00060000 C 01/18/19 60.0 21.75 25.10
XOM 190118C00065000 C 01/18/19 65.0 18.75 20.60
XOM 190118C00070000 C 01/18/19 70.0 14.75 16.35
XOM 190118C00075000 C 01/18/19 75.0 11.25 12.95
XOM 190118C00077500 C 01/18/19 77.5 10.45 11.80
XOM 190118C00080000 C 01/18/19 80.0 8.75 9.95
XOM 190118C00082500 C 01/18/19 82.5 7.50 8.55
XOM 190118C00085000 C 01/18/19 85.0 6.50 7.35
XOM 190118C00087500 C 01/18/19 87.5 5.25 6.40
XOM 190118C00090000 C 01/18/19 90.0 4.50 5.35
XOM 190118C00092500 C 01/18/19 92.5 3.60 4.60
XOM 190118C00095000 C 01/18/19 95.0 3.10 3.75
XOM 190118C00100000 C 01/18/19 100.0 2.35 2.56
XOM 190118C00105000 C 01/18/19 105.0 1.11 1.73
XOM 190118C00110000 C 01/18/19 110.0 0.55 1.43
XOM 190118C00115000 C 01/18/19 115.0 0.35 1.10
XOM 190118C00120000 C 01/18/19 120.0 0.00 0.83
XOM 190118C00125000 C 01/18/19 125.0 0.14 0.53
XOM 190118P00042500 P 01/18/19 42.5 1.04 1.55
XOM 190118P00045000 P 01/18/19 45.0 1.30 1.69
XOM 190118P00047500 P 01/18/19 47.5 1.62 2.12
XOM 190118P00050000 P 01/18/19 50.0 1.95 2.60
XOM 190118P00055000 P 01/18/19 55.0 2.46 3.35
XOM 190118P00060000 P 01/18/19 60.0 3.60 4.05
XOM 190118P00065000 P 01/18/19 65.0 4.90 5.70
XOM 190118P00070000 P 01/18/19 70.0 6.25 6.70
XOM 190118P00075000 P 01/18/19 75.0 8.15 8.50
XOM 190118P00077500 P 01/18/19 77.5 9.05 9.60
XOM 190118P00080000 P 01/18/19 80.0 10.05 11.00
XOM 190118P00082500 P 01/18/19 82.5 11.20 12.85
XOM 190118P00085000 P 01/18/19 85.0 12.50 14.00
XOM 190118P00087500 P 01/18/19 87.5 14.20 15.95
XOM 190118P00090000 P 01/18/19 90.0 15.45 17.60
XOM 190118P00092500 P 01/18/19 92.5 17.10 19.30
XOM 190118P00095000 P 01/18/19 95.0 18.80 21.15
XOM 190118P00100000 P 01/18/19 100.0 22.10 25.05
XOM 190118P00105000 P 01/18/19 105.0 26.05 29.40
XOM 190118P00110000 P 01/18/19 110.0 30.40 33.55
XOM 190118P00115000 P 01/18/19 115.0 34.00 38.20
XOM 190118P00120000 P 01/18/19 120.0 38.50 42.80
XOM 190118P00125000 P 01/18/19 125.0 43.05 47.60

OPRA data is delayed 15 minutes.