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 (2014-09-05)Premium Content

Exxon Mobil Corp (XOM)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 140920C00074500 C 09/20/14 74.5 21.20 22.95
XOM 140920C00075000 C 09/20/14 75.0 20.30 23.70
XOM 140920C00076000 C 09/20/14 76.0 19.30 22.70
XOM 140920C00079000 C 09/20/14 79.0 16.30 18.60
XOM 140920C00080000 C 09/20/14 80.0 15.30 18.70
XOM 140920C00081000 C 09/20/14 81.0 14.70 16.45
XOM 140920C00084000 C 09/20/14 84.0 12.85 13.55
XOM 140920C00085000 C 09/20/14 85.0 11.85 12.55
XOM 140920C00086000 C 09/20/14 86.0 10.85 11.55
XOM 140920C00087500 C 09/20/14 87.5 9.35 10.05
XOM 140920C00089000 C 09/20/14 89.0 7.85 8.55
XOM 140920C00090000 C 09/20/14 90.0 6.85 7.55
XOM 140920C00091000 C 09/20/14 91.0 5.85 6.55
XOM 140920C00092500 C 09/20/14 92.5 4.40 4.75
XOM 140920C00094000 C 09/20/14 94.0 2.86 3.55
XOM 140920C00095000 C 09/20/14 95.0 2.06 2.56
XOM 140920C00096000 C 09/20/14 96.0 1.11 1.19
XOM 140920C00097500 C 09/20/14 97.5 0.01 0.03
XOM 140920C00099000 C 09/20/14 99.0 0.00 0.01
XOM 140920C00100000 C 09/20/14 100.0 0.00 0.01
XOM 140920C00101000 C 09/20/14 101.0 0.00 0.01
XOM 140920C00102000 C 09/20/14 102.0 0.00 0.01
XOM 140920C00103000 C 09/20/14 103.0 0.00 0.07
XOM 140920C00104000 C 09/20/14 104.0 0.00 0.07
XOM 140920C00105000 C 09/20/14 105.0 0.00 0.01
XOM 140920C00106000 C 09/20/14 106.0 0.00 0.07
XOM 140920C00107000 C 09/20/14 107.0 0.00 0.07
XOM 140920C00108000 C 09/20/14 108.0 0.00 0.07
XOM 140920C00109000 C 09/20/14 109.0 0.00 0.07
XOM 140920C00110000 C 09/20/14 110.0 0.00 0.01
XOM 140920C00111000 C 09/20/14 111.0 0.00 0.07
XOM 140920C00112000 C 09/20/14 112.0 0.00 0.07
XOM 140920C00113000 C 09/20/14 113.0 0.00 0.07
XOM 140920C00115000 C 09/20/14 115.0 0.00 0.03
XOM 140920C00120000 C 09/20/14 120.0 0.00 0.03
XOM 140920C00125000 C 09/20/14 125.0 0.00 0.07
XOM 140920C00130000 C 09/20/14 130.0 0.00 0.07
XOM 140920C00135000 C 09/20/14 135.0 0.00 0.07
XOM 140920C00140000 C 09/20/14 140.0 0.00 0.07
XOM 140920C00145000 C 09/20/14 145.0 0.00 0.07
XOM 140920C00150000 C 09/20/14 150.0 0.00 0.07
XOM 140920P00074500 P 09/20/14 74.5 0.00 0.07
XOM 140920P00075000 P 09/20/14 75.0 0.00 0.01
XOM 140920P00076000 P 09/20/14 76.0 0.00 0.07
XOM 140920P00079000 P 09/20/14 79.0 0.00 0.07
XOM 140920P00080000 P 09/20/14 80.0 0.00 0.01
XOM 140920P00081000 P 09/20/14 81.0 0.00 0.07
XOM 140920P00084000 P 09/20/14 84.0 0.00 0.07
XOM 140920P00085000 P 09/20/14 85.0 0.00 0.01
XOM 140920P00086000 P 09/20/14 86.0 0.00 0.07
XOM 140920P00087500 P 09/20/14 87.5 0.00 0.07
XOM 140920P00089000 P 09/20/14 89.0 0.00 0.07
XOM 140920P00090000 P 09/20/14 90.0 0.00 0.01
XOM 140920P00091000 P 09/20/14 91.0 0.00 0.07
XOM 140920P00092500 P 09/20/14 92.5 0.00 0.01
XOM 140920P00094000 P 09/20/14 94.0 0.00 0.02
XOM 140920P00095000 P 09/20/14 95.0 0.00 0.02
XOM 140920P00096000 P 09/20/14 96.0 0.00 0.01
XOM 140920P00097500 P 09/20/14 97.5 0.26 0.43
XOM 140920P00099000 P 09/20/14 99.0 1.73 1.90
XOM 140920P00100000 P 09/20/14 100.0 2.60 2.91
XOM 140920P00101000 P 09/20/14 101.0 3.40 4.05
XOM 140920P00102000 P 09/20/14 102.0 4.40 4.90
XOM 140920P00103000 P 09/20/14 103.0 5.40 5.90
XOM 140920P00104000 P 09/20/14 104.0 6.40 6.90
XOM 140920P00105000 P 09/20/14 105.0 7.45 7.90
XOM 140920P00106000 P 09/20/14 106.0 8.40 8.90
XOM 140920P00107000 P 09/20/14 107.0 9.40 10.00
XOM 140920P00108000 P 09/20/14 108.0 10.40 11.00
XOM 140920P00109000 P 09/20/14 109.0 11.40 12.10
XOM 140920P00110000 P 09/20/14 110.0 12.40 12.90
XOM 140920P00111000 P 09/20/14 111.0 13.40 13.95
XOM 140920P00112000 P 09/20/14 112.0 12.90 16.00
XOM 140920P00113000 P 09/20/14 113.0 13.80 16.10
XOM 140920P00115000 P 09/20/14 115.0 16.00 17.95
XOM 140920P00120000 P 09/20/14 120.0 21.10 23.10
XOM 140920P00125000 P 09/20/14 125.0 26.35 29.30
XOM 140920P00130000 P 09/20/14 130.0 30.75 33.10
XOM 140920P00135000 P 09/20/14 135.0 35.75 38.10
XOM 140920P00140000 P 09/20/14 140.0 41.20 44.45
XOM 140920P00145000 P 09/20/14 145.0 46.20 48.35
XOM 140920P00150000 P 09/20/14 150.0 50.45 53.35
XOM 140926C00070000 C 09/26/14 70.0 25.10 28.90
XOM 140926C00075000 C 09/26/14 75.0 20.60 24.10
XOM 140926C00080000 C 09/26/14 80.0 15.60 18.90
XOM 140926C00083000 C 09/26/14 83.0 13.05 15.25
XOM 140926C00084000 C 09/26/14 84.0 12.75 13.95
XOM 140926C00085000 C 09/26/14 85.0 11.75 12.60
XOM 140926C00086000 C 09/26/14 86.0 10.75 11.85
XOM 140926C00087000 C 09/26/14 87.0 9.75 10.85
XOM 140926C00088000 C 09/26/14 88.0 8.75 9.70
XOM 140926C00089000 C 09/26/14 89.0 7.75 8.75
XOM 140926C00090000 C 09/26/14 90.0 6.85 7.65
XOM 140926C00091000 C 09/26/14 91.0 5.75 6.70
XOM 140926C00092000 C 09/26/14 92.0 4.85 5.70
XOM 140926C00093000 C 09/26/14 93.0 3.90 4.65
XOM 140926C00094000 C 09/26/14 94.0 2.93 3.60
XOM 140926C00095000 C 09/26/14 95.0 2.23 2.68
XOM 140926C00096000 C 09/26/14 96.0 1.42 1.78
XOM 140926C00097000 C 09/26/14 97.0 0.75 0.99
XOM 140926C00098000 C 09/26/14 98.0 0.32 0.36
XOM 140926C00099000 C 09/26/14 99.0 0.11 0.14
XOM 140926C00100000 C 09/26/14 100.0 0.02 0.06
XOM 140926C00101000 C 09/26/14 101.0 0.00 0.04
XOM 140926C00102000 C 09/26/14 102.0 0.00 0.04
XOM 140926C00103000 C 09/26/14 103.0 0.00 0.03
XOM 140926C00104000 C 09/26/14 104.0 0.00 0.03
XOM 140926C00105000 C 09/26/14 105.0 0.00 0.03
XOM 140926C00106000 C 09/26/14 106.0 0.00 0.03
XOM 140926C00107000 C 09/26/14 107.0 0.00 0.03
XOM 140926C00108000 C 09/26/14 108.0 0.00 0.03
XOM 140926C00109000 C 09/26/14 109.0 0.00 0.03
XOM 140926C00110000 C 09/26/14 110.0 0.00 0.02
XOM 140926C00111000 C 09/26/14 111.0 0.00 0.02
XOM 140926C00112000 C 09/26/14 112.0 0.00 0.02
XOM 140926C00113000 C 09/26/14 113.0 0.00 0.02
XOM 140926C00114000 C 09/26/14 114.0 0.00 0.02
XOM 140926C00115000 C 09/26/14 115.0 0.00 0.02
XOM 140926C00120000 C 09/26/14 120.0 0.00 0.02
XOM 140926C00125000 C 09/26/14 125.0 0.00 0.02
XOM 140926C00130000 C 09/26/14 130.0 0.00 0.02
XOM 140926C00135000 C 09/26/14 135.0 0.00 0.02
XOM 140926C00140000 C 09/26/14 140.0 0.00 0.02
XOM 140926P00070000 P 09/26/14 70.0 0.00 0.02
XOM 140926P00075000 P 09/26/14 75.0 0.00 0.02
XOM 140926P00080000 P 09/26/14 80.0 0.00 0.03
XOM 140926P00083000 P 09/26/14 83.0 0.00 0.03
XOM 140926P00084000 P 09/26/14 84.0 0.00 0.03
XOM 140926P00085000 P 09/26/14 85.0 0.00 0.03
XOM 140926P00086000 P 09/26/14 86.0 0.00 0.03
XOM 140926P00087000 P 09/26/14 87.0 0.00 0.02
XOM 140926P00088000 P 09/26/14 88.0 0.00 0.04
XOM 140926P00089000 P 09/26/14 89.0 0.01 0.04
XOM 140926P00090000 P 09/26/14 90.0 0.01 0.06
XOM 140926P00091000 P 09/26/14 91.0 0.01 0.07
XOM 140926P00092000 P 09/26/14 92.0 0.01 0.08
XOM 140926P00093000 P 09/26/14 93.0 0.02 0.12
XOM 140926P00094000 P 09/26/14 94.0 0.05 0.09
XOM 140926P00095000 P 09/26/14 95.0 0.10 0.14
XOM 140926P00096000 P 09/26/14 96.0 0.27 0.32
XOM 140926P00097000 P 09/26/14 97.0 0.57 0.64
XOM 140926P00098000 P 09/26/14 98.0 1.11 1.21
XOM 140926P00099000 P 09/26/14 99.0 1.65 2.07
XOM 140926P00100000 P 09/26/14 100.0 2.41 2.97
XOM 140926P00101000 P 09/26/14 101.0 3.35 4.10
XOM 140926P00102000 P 09/26/14 102.0 4.35 5.20
XOM 140926P00103000 P 09/26/14 103.0 5.35 6.10
XOM 140926P00104000 P 09/26/14 104.0 6.10 7.25
XOM 140926P00105000 P 09/26/14 105.0 7.40 8.00
XOM 140926P00106000 P 09/26/14 106.0 8.05 9.35
XOM 140926P00107000 P 09/26/14 107.0 8.75 10.95
XOM 140926P00108000 P 09/26/14 108.0 9.75 11.20
XOM 140926P00109000 P 09/26/14 109.0 10.75 12.50
XOM 140926P00110000 P 09/26/14 110.0 11.75 13.80
XOM 140926P00111000 P 09/26/14 111.0 12.75 14.40
XOM 140926P00112000 P 09/26/14 112.0 12.85 16.55
XOM 140926P00113000 P 09/26/14 113.0 14.10 17.45
XOM 140926P00114000 P 09/26/14 114.0 14.75 18.40
XOM 140926P00115000 P 09/26/14 115.0 16.15 19.45
XOM 140926P00120000 P 09/26/14 120.0 21.20 24.45
XOM 140926P00125000 P 09/26/14 125.0 25.85 29.45
XOM 140926P00130000 P 09/26/14 130.0 31.15 34.45
XOM 140926P00135000 P 09/26/14 135.0 35.50 39.95
XOM 140926P00140000 P 09/26/14 140.0 40.50 44.95
XOM 141003C00080000 C 10/03/14 80.0 15.50 18.70
XOM 141003C00085000 C 10/03/14 85.0 11.35 13.25
XOM 141003C00086000 C 10/03/14 86.0 10.40 12.25
XOM 141003C00087000 C 10/03/14 87.0 9.70 11.05
XOM 141003C00088000 C 10/03/14 88.0 8.75 9.70
XOM 141003C00089000 C 10/03/14 89.0 7.75 8.70
XOM 141003C00090000 C 10/03/14 90.0 6.60 7.75
XOM 141003C00091000 C 10/03/14 91.0 5.80 6.75
XOM 141003C00092000 C 10/03/14 92.0 4.95 5.75
XOM 141003C00093000 C 10/03/14 93.0 4.00 4.75
XOM 141003C00094000 C 10/03/14 94.0 3.10 3.80
XOM 141003C00095000 C 10/03/14 95.0 2.41 2.81
XOM 141003C00096000 C 10/03/14 96.0 1.68 1.98
XOM 141003C00097000 C 10/03/14 97.0 1.05 1.28
XOM 141003C00098000 C 10/03/14 98.0 0.58 0.65
XOM 141003C00099000 C 10/03/14 99.0 0.29 0.34
XOM 141003C00100000 C 10/03/14 100.0 0.13 0.20
XOM 141003C00101000 C 10/03/14 101.0 0.05 0.11
XOM 141003C00102000 C 10/03/14 102.0 0.04 0.07
XOM 141003C00103000 C 10/03/14 103.0 0.01 0.05
XOM 141003C00104000 C 10/03/14 104.0 0.00 0.04
XOM 141003C00105000 C 10/03/14 105.0 0.00 0.04
XOM 141003C00106000 C 10/03/14 106.0 0.00 0.04
XOM 141003C00107000 C 10/03/14 107.0 0.00 0.04
XOM 141003C00108000 C 10/03/14 108.0 0.00 0.03
XOM 141003C00109000 C 10/03/14 109.0 0.00 0.03
XOM 141003C00110000 C 10/03/14 110.0 0.00 0.03
XOM 141003C00111000 C 10/03/14 111.0 0.00 0.03
XOM 141003C00112000 C 10/03/14 112.0 0.00 0.03
XOM 141003C00113000 C 10/03/14 113.0 0.00 0.03
XOM 141003C00114000 C 10/03/14 114.0 0.00 0.03
XOM 141003C00115000 C 10/03/14 115.0 0.00 0.03
XOM 141003P00080000 P 10/03/14 80.0 0.01 0.04
XOM 141003P00085000 P 10/03/14 85.0 0.02 0.04
XOM 141003P00086000 P 10/03/14 86.0 0.02 0.05
XOM 141003P00087000 P 10/03/14 87.0 0.03 0.07
XOM 141003P00088000 P 10/03/14 88.0 0.03 0.08
XOM 141003P00089000 P 10/03/14 89.0 0.04 0.09
XOM 141003P00090000 P 10/03/14 90.0 0.03 0.11
XOM 141003P00091000 P 10/03/14 91.0 0.02 0.13
XOM 141003P00092000 P 10/03/14 92.0 0.08 0.12
XOM 141003P00093000 P 10/03/14 93.0 0.08 0.19
XOM 141003P00094000 P 10/03/14 94.0 0.18 0.25
XOM 141003P00095000 P 10/03/14 95.0 0.29 0.36
XOM 141003P00096000 P 10/03/14 96.0 0.54 0.58
XOM 141003P00097000 P 10/03/14 97.0 0.76 0.95
XOM 141003P00098000 P 10/03/14 98.0 1.26 1.48
XOM 141003P00099000 P 10/03/14 99.0 1.94 2.19
XOM 141003P00100000 P 10/03/14 100.0 2.57 3.25
XOM 141003P00101000 P 10/03/14 101.0 3.45 4.25
XOM 141003P00102000 P 10/03/14 102.0 4.40 5.30
XOM 141003P00103000 P 10/03/14 103.0 5.40 6.40
XOM 141003P00104000 P 10/03/14 104.0 6.35 7.40
XOM 141003P00105000 P 10/03/14 105.0 7.15 8.50
XOM 141003P00106000 P 10/03/14 106.0 7.95 9.35
XOM 141003P00107000 P 10/03/14 107.0 8.80 10.70
XOM 141003P00108000 P 10/03/14 108.0 9.45 11.40
XOM 141003P00109000 P 10/03/14 109.0 10.30 13.30
XOM 141003P00110000 P 10/03/14 110.0 11.25 14.45
XOM 141003P00111000 P 10/03/14 111.0 12.25 15.40
XOM 141003P00112000 P 10/03/14 112.0 13.10 16.45
XOM 141003P00113000 P 10/03/14 113.0 14.10 17.45
XOM 141003P00114000 P 10/03/14 114.0 14.50 19.00
XOM 141003P00115000 P 10/03/14 115.0 15.60 19.45
XOM 141010C00085000 C 10/10/14 85.0 11.20 13.20
XOM 141010C00086000 C 10/10/14 86.0 10.20 12.25
XOM 141010C00087000 C 10/10/14 87.0 9.25 11.05
XOM 141010C00088000 C 10/10/14 88.0 8.65 9.80
XOM 141010C00089000 C 10/10/14 89.0 7.65 8.80
XOM 141010C00090000 C 10/10/14 90.0 6.85 7.75
XOM 141010C00091000 C 10/10/14 91.0 5.90 6.80
XOM 141010C00092000 C 10/10/14 92.0 5.00 5.80
XOM 141010C00093000 C 10/10/14 93.0 4.10 4.85
XOM 141010C00094000 C 10/10/14 94.0 3.40 3.95
XOM 141010C00095000 C 10/10/14 95.0 2.61 2.95
XOM 141010C00096000 C 10/10/14 96.0 1.92 1.98
XOM 141010C00097000 C 10/10/14 97.0 1.30 1.36
XOM 141010C00098000 C 10/10/14 98.0 0.82 0.89
XOM 141010C00099000 C 10/10/14 99.0 0.48 0.54
XOM 141010C00100000 C 10/10/14 100.0 0.24 0.37
XOM 141010C00101000 C 10/10/14 101.0 0.14 0.20
XOM 141010C00102000 C 10/10/14 102.0 0.05 0.14
XOM 141010C00103000 C 10/10/14 103.0 0.03 0.09
XOM 141010C00104000 C 10/10/14 104.0 0.01 0.06
XOM 141010C00105000 C 10/10/14 105.0 0.00 0.05
XOM 141010C00106000 C 10/10/14 106.0 0.00 0.04
XOM 141010C00107000 C 10/10/14 107.0 0.00 0.04
XOM 141010C00108000 C 10/10/14 108.0 0.00 0.04
XOM 141010C00109000 C 10/10/14 109.0 0.00 0.04
XOM 141010C00110000 C 10/10/14 110.0 0.00 0.04
XOM 141010C00111000 C 10/10/14 111.0 0.00 0.03
XOM 141010C00112000 C 10/10/14 112.0 0.00 0.03
XOM 141010C00113000 C 10/10/14 113.0 0.00 0.03
XOM 141010C00114000 C 10/10/14 114.0 0.00 0.03
XOM 141010C00115000 C 10/10/14 115.0 0.00 0.03
XOM 141010P00085000 P 10/10/14 85.0 0.03 0.09
XOM 141010P00086000 P 10/10/14 86.0 0.04 0.10
XOM 141010P00087000 P 10/10/14 87.0 0.04 0.12
XOM 141010P00088000 P 10/10/14 88.0 0.03 0.13
XOM 141010P00089000 P 10/10/14 89.0 0.07 0.15
XOM 141010P00090000 P 10/10/14 90.0 0.07 0.14
XOM 141010P00091000 P 10/10/14 91.0 0.09 0.19
XOM 141010P00092000 P 10/10/14 92.0 0.11 0.26
XOM 141010P00093000 P 10/10/14 93.0 0.20 0.26
XOM 141010P00094000 P 10/10/14 94.0 0.30 0.38
XOM 141010P00095000 P 10/10/14 95.0 0.45 0.58
XOM 141010P00096000 P 10/10/14 96.0 0.68 0.84
XOM 141010P00097000 P 10/10/14 97.0 1.06 1.19
XOM 141010P00098000 P 10/10/14 98.0 1.62 1.72
XOM 141010P00099000 P 10/10/14 99.0 2.07 2.39
XOM 141010P00100000 P 10/10/14 100.0 2.77 3.35
XOM 141010P00101000 P 10/10/14 101.0 3.55 4.20
XOM 141010P00102000 P 10/10/14 102.0 4.45 5.35
XOM 141010P00103000 P 10/10/14 103.0 5.40 6.15
XOM 141010P00104000 P 10/10/14 104.0 6.40 7.40
XOM 141010P00105000 P 10/10/14 105.0 7.10 8.55
XOM 141010P00106000 P 10/10/14 106.0 8.25 9.45
XOM 141010P00107000 P 10/10/14 107.0 8.20 10.40
XOM 141010P00108000 P 10/10/14 108.0 9.20 11.10
XOM 141010P00109000 P 10/10/14 109.0 10.20 12.40
XOM 141010P00110000 P 10/10/14 110.0 11.80 13.35
XOM 141010P00111000 P 10/10/14 111.0 12.15 15.10
XOM 141010P00112000 P 10/10/14 112.0 12.50 17.00
XOM 141010P00113000 P 10/10/14 113.0 13.50 18.00
XOM 141010P00114000 P 10/10/14 114.0 14.50 18.95
XOM 141010P00115000 P 10/10/14 115.0 15.50 20.00
XOM 141018C00060000 C 10/18/14 60.0 35.45 38.90
XOM 141018C00065000 C 10/18/14 65.0 30.60 33.90
XOM 141018C00070000 C 10/18/14 70.0 25.70 27.85
XOM 141018C00075000 C 10/18/14 75.0 20.50 23.75
XOM 141018C00080000 C 10/18/14 80.0 16.35 18.15
XOM 141018C00085000 C 10/18/14 85.0 11.40 13.15
XOM 141018C00087500 C 10/18/14 87.5 9.20 10.95
XOM 141018C00090000 C 10/18/14 90.0 7.10 7.80
XOM 141018C00092500 C 10/18/14 92.5 4.65 5.45
XOM 141018C00095000 C 10/18/14 95.0 2.83 3.15
XOM 141018C00097500 C 10/18/14 97.5 1.24 1.33
XOM 141018C00100000 C 10/18/14 100.0 0.40 0.44
XOM 141018C00105000 C 10/18/14 105.0 0.05 0.07
XOM 141018C00110000 C 10/18/14 110.0 0.01 0.04
XOM 141018C00115000 C 10/18/14 115.0 0.00 0.03
XOM 141018C00120000 C 10/18/14 120.0 0.00 0.02
XOM 141018C00125000 C 10/18/14 125.0 0.00 0.02
XOM 141018P00060000 P 10/18/14 60.0 0.00 0.01
XOM 141018P00065000 P 10/18/14 65.0 0.00 0.01
XOM 141018P00070000 P 10/18/14 70.0 0.00 0.01
XOM 141018P00075000 P 10/18/14 75.0 0.00 0.01
XOM 141018P00080000 P 10/18/14 80.0 0.03 0.06
XOM 141018P00085000 P 10/18/14 85.0 0.06 0.09
XOM 141018P00087500 P 10/18/14 87.5 0.10 0.12
XOM 141018P00090000 P 10/18/14 90.0 0.15 0.19
XOM 141018P00092500 P 10/18/14 92.5 0.28 0.34
XOM 141018P00095000 P 10/18/14 95.0 0.69 0.73
XOM 141018P00097500 P 10/18/14 97.5 1.59 1.63
XOM 141018P00100000 P 10/18/14 100.0 2.98 3.35
XOM 141018P00105000 P 10/18/14 105.0 7.40 8.00
XOM 141018P00110000 P 10/18/14 110.0 11.90 13.85
XOM 141018P00115000 P 10/18/14 115.0 16.10 19.45
XOM 141018P00120000 P 10/18/14 120.0 21.10 24.45
XOM 141018P00125000 P 10/18/14 125.0 26.10 29.45
XOM 141024C00085000 C 10/24/14 85.0 10.65 13.85
XOM 141024C00086000 C 10/24/14 86.0 9.65 12.85
XOM 141024C00087000 C 10/24/14 87.0 8.90 12.25
XOM 141024C00088000 C 10/24/14 88.0 8.10 9.90
XOM 141024C00089000 C 10/24/14 89.0 7.05 8.95
XOM 141024C00090000 C 10/24/14 90.0 7.10 7.90
XOM 141024C00091000 C 10/24/14 91.0 6.15 6.95
XOM 141024C00092000 C 10/24/14 92.0 5.15 6.00
XOM 141024C00093000 C 10/24/14 93.0 4.25 5.10
XOM 141024C00094000 C 10/24/14 94.0 3.45 4.25
XOM 141024C00095000 C 10/24/14 95.0 2.93 3.30
XOM 141024C00096000 C 10/24/14 96.0 2.24 2.61
XOM 141024C00097000 C 10/24/14 97.0 1.64 1.96
XOM 141024C00098000 C 10/24/14 98.0 1.11 1.41
XOM 141024C00099000 C 10/24/14 99.0 0.77 0.97
XOM 141024C00100000 C 10/24/14 100.0 0.50 0.66
XOM 141024C00101000 C 10/24/14 101.0 0.29 0.42
XOM 141024C00102000 C 10/24/14 102.0 0.19 0.28
XOM 141024C00103000 C 10/24/14 103.0 0.09 0.21
XOM 141024C00104000 C 10/24/14 104.0 0.05 0.15
XOM 141024C00105000 C 10/24/14 105.0 0.04 0.10
XOM 141024C00106000 C 10/24/14 106.0 0.02 0.07
XOM 141024C00107000 C 10/24/14 107.0 0.01 0.05
XOM 141024C00108000 C 10/24/14 108.0 0.00 0.05
XOM 141024C00109000 C 10/24/14 109.0 0.00 0.04
XOM 141024C00110000 C 10/24/14 110.0 0.00 0.04
XOM 141024C00111000 C 10/24/14 111.0 0.00 0.04
XOM 141024C00112000 C 10/24/14 112.0 0.00 0.04
XOM 141024C00113000 C 10/24/14 113.0 0.00 0.04
XOM 141024C00114000 C 10/24/14 114.0 0.00 0.03
XOM 141024C00115000 C 10/24/14 115.0 0.00 0.03
XOM 141024P00085000 P 10/24/14 85.0 0.03 0.15
XOM 141024P00086000 P 10/24/14 86.0 0.06 0.17
XOM 141024P00087000 P 10/24/14 87.0 0.05 0.17
XOM 141024P00088000 P 10/24/14 88.0 0.10 0.17
XOM 141024P00089000 P 10/24/14 89.0 0.13 0.19
XOM 141024P00090000 P 10/24/14 90.0 0.14 0.28
XOM 141024P00091000 P 10/24/14 91.0 0.20 0.37
XOM 141024P00092000 P 10/24/14 92.0 0.30 0.44
XOM 141024P00093000 P 10/24/14 93.0 0.39 0.59
XOM 141024P00094000 P 10/24/14 94.0 0.52 0.66
XOM 141024P00095000 P 10/24/14 95.0 0.70 0.89
XOM 141024P00096000 P 10/24/14 96.0 0.97 1.19
XOM 141024P00097000 P 10/24/14 97.0 1.31 1.59
XOM 141024P00098000 P 10/24/14 98.0 1.77 2.09
XOM 141024P00099000 P 10/24/14 99.0 2.39 2.74
XOM 141024P00100000 P 10/24/14 100.0 3.10 3.45
XOM 141024P00101000 P 10/24/14 101.0 3.70 4.60
XOM 141024P00102000 P 10/24/14 102.0 4.60 5.50
XOM 141024P00103000 P 10/24/14 103.0 5.45 6.55
XOM 141024P00104000 P 10/24/14 104.0 6.40 7.45
XOM 141024P00105000 P 10/24/14 105.0 7.40 8.35
XOM 141024P00106000 P 10/24/14 106.0 8.25 9.45
XOM 141024P00107000 P 10/24/14 107.0 8.30 11.45
XOM 141024P00108000 P 10/24/14 108.0 9.30 12.50
XOM 141024P00109000 P 10/24/14 109.0 10.30 13.30
XOM 141024P00110000 P 10/24/14 110.0 10.95 14.15
XOM 141024P00111000 P 10/24/14 111.0 11.95 15.15
XOM 141024P00112000 P 10/24/14 112.0 12.70 16.90
XOM 141024P00113000 P 10/24/14 113.0 14.10 17.40
XOM 141024P00114000 P 10/24/14 114.0 15.10 18.40
XOM 141024P00115000 P 10/24/14 115.0 15.70 19.40
XOM 141031C00085000 C 10/31/14 85.0 10.80 13.90
XOM 141031C00086000 C 10/31/14 86.0 9.65 12.90
XOM 141031C00087000 C 10/31/14 87.0 8.75 11.95
XOM 141031C00088000 C 10/31/14 88.0 8.75 9.95
XOM 141031C00089000 C 10/31/14 89.0 7.85 9.00
XOM 141031C00090000 C 10/31/14 90.0 7.10 8.00
XOM 141031C00091000 C 10/31/14 91.0 6.10 7.05
XOM 141031C00092000 C 10/31/14 92.0 5.15 6.15
XOM 141031C00093000 C 10/31/14 93.0 4.40 5.25
XOM 141031C00094000 C 10/31/14 94.0 3.60 4.45
XOM 141031C00095000 C 10/31/14 95.0 3.05 3.55
XOM 141031C00096000 C 10/31/14 96.0 2.33 2.90
XOM 141031C00097000 C 10/31/14 97.0 1.85 2.23
XOM 141031C00098000 C 10/31/14 98.0 1.39 1.67
XOM 141031C00099000 C 10/31/14 99.0 0.73 1.21
XOM 141031C00100000 C 10/31/14 100.0 0.60 0.84
XOM 141031C00101000 C 10/31/14 101.0 0.46 0.59
XOM 141031C00102000 C 10/31/14 102.0 0.19 0.45
XOM 141031C00103000 C 10/31/14 103.0 0.16 0.40
XOM 141031C00104000 C 10/31/14 104.0 0.05 0.50
XOM 141031C00105000 C 10/31/14 105.0 0.04 0.20
XOM 141031C00106000 C 10/31/14 106.0 0.03 0.11
XOM 141031C00107000 C 10/31/14 107.0 0.02 0.16
XOM 141031C00108000 C 10/31/14 108.0 0.02 0.16
XOM 141031C00109000 C 10/31/14 109.0 0.01 0.25
XOM 141031C00110000 C 10/31/14 110.0 0.00 0.23
XOM 141031C00111000 C 10/31/14 111.0 0.00 0.25
XOM 141031C00112000 C 10/31/14 112.0 0.00 0.26
XOM 141031P00085000 P 10/31/14 85.0 0.04 0.24
XOM 141031P00086000 P 10/31/14 86.0 0.07 0.25
XOM 141031P00087000 P 10/31/14 87.0 0.01 0.27
XOM 141031P00088000 P 10/31/14 88.0 0.06 0.34
XOM 141031P00089000 P 10/31/14 89.0 0.04 0.40
XOM 141031P00090000 P 10/31/14 90.0 0.12 0.51
XOM 141031P00091000 P 10/31/14 91.0 0.21 0.61
XOM 141031P00092000 P 10/31/14 92.0 0.31 0.60
XOM 141031P00093000 P 10/31/14 93.0 0.59 0.73
XOM 141031P00094000 P 10/31/14 94.0 0.76 0.90
XOM 141031P00095000 P 10/31/14 95.0 0.98 1.20
XOM 141031P00096000 P 10/31/14 96.0 1.23 1.51
XOM 141031P00097000 P 10/31/14 97.0 1.61 1.89
XOM 141031P00098000 P 10/31/14 98.0 2.05 2.56
XOM 141031P00099000 P 10/31/14 99.0 2.61 3.15
XOM 141031P00100000 P 10/31/14 100.0 3.20 3.85
XOM 141031P00101000 P 10/31/14 101.0 3.95 4.85
XOM 141031P00102000 P 10/31/14 102.0 4.60 5.70
XOM 141031P00103000 P 10/31/14 103.0 5.60 6.60
XOM 141031P00104000 P 10/31/14 104.0 6.45 7.55
XOM 141031P00105000 P 10/31/14 105.0 7.40 8.55
XOM 141031P00106000 P 10/31/14 106.0 8.30 9.45
XOM 141031P00107000 P 10/31/14 107.0 8.30 11.40
XOM 141031P00108000 P 10/31/14 108.0 8.90 12.40
XOM 141031P00109000 P 10/31/14 109.0 10.30 13.50
XOM 141031P00110000 P 10/31/14 110.0 11.30 13.35
XOM 141031P00111000 P 10/31/14 111.0 12.30 15.50
XOM 141031P00112000 P 10/31/14 112.0 13.30 16.20
XOM 141122C00075000 C 11/22/14 75.0 20.30 24.00
XOM 141122C00080000 C 11/22/14 80.0 15.95 18.50
XOM 141122C00085000 C 11/22/14 85.0 11.10 13.55
XOM 141122C00087500 C 11/22/14 87.5 8.90 11.05
XOM 141122C00090000 C 11/22/14 90.0 7.25 8.05
XOM 141122C00092500 C 11/22/14 92.5 5.30 5.80
XOM 141122C00095000 C 11/22/14 95.0 3.40 3.60
XOM 141122C00097500 C 11/22/14 97.5 1.91 2.09
XOM 141122C00100000 C 11/22/14 100.0 0.95 1.05
XOM 141122C00105000 C 11/22/14 105.0 0.16 0.20
XOM 141122C00110000 C 11/22/14 110.0 0.02 0.09
XOM 141122C00115000 C 11/22/14 115.0 0.00 0.05
XOM 141122P00075000 P 11/22/14 75.0 0.06 0.08
XOM 141122P00080000 P 11/22/14 80.0 0.12 0.15
XOM 141122P00085000 P 11/22/14 85.0 0.22 0.31
XOM 141122P00087500 P 11/22/14 87.5 0.36 0.43
XOM 141122P00090000 P 11/22/14 90.0 0.56 0.66
XOM 141122P00092500 P 11/22/14 92.5 0.94 1.05
XOM 141122P00095000 P 11/22/14 95.0 1.61 1.75
XOM 141122P00097500 P 11/22/14 97.5 2.69 2.85
XOM 141122P00100000 P 11/22/14 100.0 4.30 4.50
XOM 141122P00105000 P 11/22/14 105.0 8.20 9.15
XOM 141122P00110000 P 11/22/14 110.0 12.30 14.75
XOM 141122P00115000 P 11/22/14 115.0 17.00 20.35
XOM 150117C00045000 C 01/17/15 45.0 50.30 54.55
XOM 150117C00047500 C 01/17/15 47.5 48.00 52.05
XOM 150117C00050000 C 01/17/15 50.0 45.35 49.55
XOM 150117C00055000 C 01/17/15 55.0 40.05 44.65
XOM 150117C00060000 C 01/17/15 60.0 35.00 39.60
XOM 150117C00065000 C 01/17/15 65.0 30.65 34.20
XOM 150117C00070000 C 01/17/15 70.0 25.95 29.15
XOM 150117C00075000 C 01/17/15 75.0 21.00 24.25
XOM 150117C00077500 C 01/17/15 77.5 18.50 21.75
XOM 150117C00080000 C 01/17/15 80.0 16.05 19.30
XOM 150117C00082500 C 01/17/15 82.5 13.70 16.35
XOM 150117C00085000 C 01/17/15 85.0 11.50 12.95
XOM 150117C00087500 C 01/17/15 87.5 9.85 10.55
XOM 150117C00090000 C 01/17/15 90.0 7.85 8.15
XOM 150117C00092500 C 01/17/15 92.5 5.85 5.95
XOM 150117C00095000 C 01/17/15 95.0 4.10 4.30
XOM 150117C00097500 C 01/17/15 97.5 2.71 2.77
XOM 150117C00100000 C 01/17/15 100.0 1.66 1.71
XOM 150117C00105000 C 01/17/15 105.0 0.51 0.59
XOM 150117C00110000 C 01/17/15 110.0 0.16 0.17
XOM 150117C00115000 C 01/17/15 115.0 0.04 0.11
XOM 150117C00120000 C 01/17/15 120.0 0.01 0.05
XOM 150117C00125000 C 01/17/15 125.0 0.00 0.04
XOM 150117C00130000 C 01/17/15 130.0 0.00 0.04
XOM 150117C00135000 C 01/17/15 135.0 0.00 0.03
XOM 150117C00140000 C 01/17/15 140.0 0.00 0.03
XOM 150117C00145000 C 01/17/15 145.0 0.00 0.03
XOM 150117C00150000 C 01/17/15 150.0 0.00 0.03
XOM 150117P00045000 P 01/17/15 45.0 0.01 0.04
XOM 150117P00047500 P 01/17/15 47.5 0.01 0.05
XOM 150117P00050000 P 01/17/15 50.0 0.01 0.05
XOM 150117P00055000 P 01/17/15 55.0 0.03 0.06
XOM 150117P00060000 P 01/17/15 60.0 0.05 0.08
XOM 150117P00065000 P 01/17/15 65.0 0.04 0.11
XOM 150117P00070000 P 01/17/15 70.0 0.09 0.18
XOM 150117P00075000 P 01/17/15 75.0 0.18 0.25
XOM 150117P00077500 P 01/17/15 77.5 0.24 0.30
XOM 150117P00080000 P 01/17/15 80.0 0.32 0.38
XOM 150117P00082500 P 01/17/15 82.5 0.42 0.52
XOM 150117P00085000 P 01/17/15 85.0 0.57 0.65
XOM 150117P00087500 P 01/17/15 87.5 0.80 0.92
XOM 150117P00090000 P 01/17/15 90.0 1.18 1.25
XOM 150117P00092500 P 01/17/15 92.5 1.75 1.81
XOM 150117P00095000 P 01/17/15 95.0 2.55 2.61
XOM 150117P00097500 P 01/17/15 97.5 3.65 3.75
XOM 150117P00100000 P 01/17/15 100.0 5.05 5.20
XOM 150117P00105000 P 01/17/15 105.0 8.60 9.15
XOM 150117P00110000 P 01/17/15 110.0 12.70 13.90
XOM 150117P00115000 P 01/17/15 115.0 16.65 19.85
XOM 150117P00120000 P 01/17/15 120.0 21.50 24.85
XOM 150117P00125000 P 01/17/15 125.0 26.45 30.10
XOM 150117P00130000 P 01/17/15 130.0 31.15 35.65
XOM 150117P00135000 P 01/17/15 135.0 36.55 40.20
XOM 150117P00140000 P 01/17/15 140.0 41.10 45.50
XOM 150117P00145000 P 01/17/15 145.0 46.15 50.60
XOM 150117P00150000 P 01/17/15 150.0 51.35 55.55
XOM 150417C00050000 C 04/17/15 50.0 45.00 49.50
XOM 150417C00055000 C 04/17/15 55.0 40.00 44.60
XOM 150417C00060000 C 04/17/15 60.0 35.00 39.50
XOM 150417C00065000 C 04/17/15 65.0 30.10 34.60
XOM 150417C00070000 C 04/17/15 70.0 25.10 29.65
XOM 150417C00075000 C 04/17/15 75.0 20.10 24.65
XOM 150417C00080000 C 04/17/15 80.0 16.70 18.85
XOM 150417C00085000 C 04/17/15 85.0 12.15 13.50
XOM 150417C00087500 C 04/17/15 87.5 10.10 11.05
XOM 150417C00090000 C 04/17/15 90.0 8.30 9.00
XOM 150417C00092500 C 04/17/15 92.5 6.65 6.95
XOM 150417C00095000 C 04/17/15 95.0 5.05 5.30
XOM 150417C00097500 C 04/17/15 97.5 3.70 3.80
XOM 150417C00100000 C 04/17/15 100.0 2.63 2.78
XOM 150417C00105000 C 04/17/15 105.0 1.21 1.32
XOM 150417C00110000 C 04/17/15 110.0 0.52 0.59
XOM 150417C00115000 C 04/17/15 115.0 0.20 0.30
XOM 150417C00120000 C 04/17/15 120.0 0.10 0.18
XOM 150417C00125000 C 04/17/15 125.0 0.03 0.12
XOM 150417C00130000 C 04/17/15 130.0 0.01 0.08
XOM 150417C00135000 C 04/17/15 135.0 0.00 0.06
XOM 150417P00050000 P 04/17/15 50.0 0.04 0.08
XOM 150417P00055000 P 04/17/15 55.0 0.06 0.14
XOM 150417P00060000 P 04/17/15 60.0 0.10 0.19
XOM 150417P00065000 P 04/17/15 65.0 0.17 0.26
XOM 150417P00070000 P 04/17/15 70.0 0.27 0.36
XOM 150417P00075000 P 04/17/15 75.0 0.44 0.53
XOM 150417P00080000 P 04/17/15 80.0 0.73 0.84
XOM 150417P00085000 P 04/17/15 85.0 1.26 1.37
XOM 150417P00087500 P 04/17/15 87.5 1.68 1.80
XOM 150417P00090000 P 04/17/15 90.0 2.25 2.37
XOM 150417P00092500 P 04/17/15 92.5 2.99 3.15
XOM 150417P00095000 P 04/17/15 95.0 3.95 4.10
XOM 150417P00097500 P 04/17/15 97.5 5.20 5.30
XOM 150417P00100000 P 04/17/15 100.0 6.60 6.75
XOM 150417P00105000 P 04/17/15 105.0 10.10 10.40
XOM 150417P00110000 P 04/17/15 110.0 13.85 15.25
XOM 150417P00115000 P 04/17/15 115.0 18.35 20.50
XOM 150417P00120000 P 04/17/15 120.0 22.00 26.30
XOM 150417P00125000 P 04/17/15 125.0 27.00 31.25
XOM 150417P00130000 P 04/17/15 130.0 32.00 36.20
XOM 150417P00135000 P 04/17/15 135.0 37.00 41.30
XOM 160115C00045000 C 01/15/16 45.0 50.00 54.65
XOM 160115C00050000 C 01/15/16 50.0 45.00 49.65
XOM 160115C00055000 C 01/15/16 55.0 40.00 44.65
XOM 160115C00060000 C 01/15/16 60.0 35.00 39.70
XOM 160115C00065000 C 01/15/16 65.0 30.00 34.65
XOM 160115C00070000 C 01/15/16 70.0 25.45 29.70
XOM 160115C00075000 C 01/15/16 75.0 20.40 24.90
XOM 160115C00077500 C 01/15/16 77.5 18.05 22.50
XOM 160115C00080000 C 01/15/16 80.0 16.55 19.55
XOM 160115C00082500 C 01/15/16 82.5 13.80 17.75
XOM 160115C00085000 C 01/15/16 85.0 13.20 14.80
XOM 160115C00087500 C 01/15/16 87.5 11.60 12.95
XOM 160115C00090000 C 01/15/16 90.0 10.25 10.65
XOM 160115C00092500 C 01/15/16 92.5 8.70 9.10
XOM 160115C00095000 C 01/15/16 95.0 7.35 7.60
XOM 160115C00097500 C 01/15/16 97.5 6.10 6.40
XOM 160115C00100000 C 01/15/16 100.0 5.05 5.30
XOM 160115C00105000 C 01/15/16 105.0 3.25 3.55
XOM 160115C00110000 C 01/15/16 110.0 2.10 2.28
XOM 160115C00115000 C 01/15/16 115.0 1.33 1.47
XOM 160115C00120000 C 01/15/16 120.0 0.85 0.90
XOM 160115C00125000 C 01/15/16 125.0 0.52 0.64
XOM 160115C00130000 C 01/15/16 130.0 0.33 0.44
XOM 160115C00135000 C 01/15/16 135.0 0.20 0.32
XOM 160115C00140000 C 01/15/16 140.0 0.13 0.25
XOM 160115C00145000 C 01/15/16 145.0 0.08 0.21
XOM 160115P00045000 P 01/15/16 45.0 0.18 0.31
XOM 160115P00050000 P 01/15/16 50.0 0.28 0.40
XOM 160115P00055000 P 01/15/16 55.0 0.41 0.55
XOM 160115P00060000 P 01/15/16 60.0 0.61 0.73
XOM 160115P00065000 P 01/15/16 65.0 0.88 1.01
XOM 160115P00070000 P 01/15/16 70.0 1.35 1.41
XOM 160115P00075000 P 01/15/16 75.0 1.94 1.99
XOM 160115P00077500 P 01/15/16 77.5 2.30 2.38
XOM 160115P00080000 P 01/15/16 80.0 2.80 2.85
XOM 160115P00082500 P 01/15/16 82.5 3.30 3.40
XOM 160115P00085000 P 01/15/16 85.0 4.00 4.05
XOM 160115P00087500 P 01/15/16 87.5 4.75 4.85
XOM 160115P00090000 P 01/15/16 90.0 5.65 5.70
XOM 160115P00092500 P 01/15/16 92.5 6.50 6.70
XOM 160115P00095000 P 01/15/16 95.0 7.75 7.90
XOM 160115P00097500 P 01/15/16 97.5 8.90 9.20
XOM 160115P00100000 P 01/15/16 100.0 10.35 10.65
XOM 160115P00105000 P 01/15/16 105.0 13.65 14.00
XOM 160115P00110000 P 01/15/16 110.0 17.35 18.05
XOM 160115P00115000 P 01/15/16 115.0 19.95 23.65
XOM 160115P00120000 P 01/15/16 120.0 24.20 28.45
XOM 160115P00125000 P 01/15/16 125.0 28.60 33.00
XOM 160115P00130000 P 01/15/16 130.0 33.50 38.00
XOM 160115P00135000 P 01/15/16 135.0 38.15 42.60
XOM 160115P00140000 P 01/15/16 140.0 43.05 47.75
XOM 160115P00145000 P 01/15/16 145.0 48.00 52.45
XOM 170120C00050000 C 01/20/17 50.0 45.00 49.65
XOM 170120C00055000 C 01/20/17 55.0 40.00 44.70
XOM 170120C00060000 C 01/20/17 60.0 35.00 39.70
XOM 170120C00065000 C 01/20/17 65.0 30.05 34.70
XOM 170120C00070000 C 01/20/17 70.0 25.10 29.85
XOM 170120C00075000 C 01/20/17 75.0 23.00 24.60
XOM 170120C00080000 C 01/20/17 80.0 17.00 21.45
XOM 170120C00085000 C 01/20/17 85.0 13.75 17.30
XOM 170120C00087500 C 01/20/17 87.5 12.15 15.40
XOM 170120C00090000 C 01/20/17 90.0 11.05 13.55
XOM 170120C00092500 C 01/20/17 92.5 9.70 12.50
XOM 170120C00095000 C 01/20/17 95.0 8.25 10.00
XOM 170120C00097500 C 01/20/17 97.5 7.65 9.10
XOM 170120C00100000 C 01/20/17 100.0 5.35 8.05
XOM 170120C00105000 C 01/20/17 105.0 4.70 6.15
XOM 170120C00110000 C 01/20/17 110.0 3.15 5.25
XOM 170120C00115000 C 01/20/17 115.0 2.15 4.50
XOM 170120C00120000 C 01/20/17 120.0 0.48 4.30
XOM 170120C00125000 C 01/20/17 125.0 1.00 3.40
XOM 170120C00130000 C 01/20/17 130.0 0.00 2.73
XOM 170120C00135000 C 01/20/17 135.0 0.00 2.22
XOM 170120C00140000 C 01/20/17 140.0 0.00 1.77
XOM 170120P00050000 P 01/20/17 50.0 0.57 1.25
XOM 170120P00055000 P 01/20/17 55.0 0.91 1.91
XOM 170120P00060000 P 01/20/17 60.0 1.35 2.00
XOM 170120P00065000 P 01/20/17 65.0 1.52 3.45
XOM 170120P00070000 P 01/20/17 70.0 1.55 3.75
XOM 170120P00075000 P 01/20/17 75.0 2.39 5.95
XOM 170120P00080000 P 01/20/17 80.0 4.40 6.15
XOM 170120P00085000 P 01/20/17 85.0 6.10 7.60
XOM 170120P00087500 P 01/20/17 87.5 5.80 8.55
XOM 170120P00090000 P 01/20/17 90.0 7.80 10.00
XOM 170120P00092500 P 01/20/17 92.5 9.25 11.35
XOM 170120P00095000 P 01/20/17 95.0 10.60 12.80
XOM 170120P00097500 P 01/20/17 97.5 11.40 13.05
XOM 170120P00100000 P 01/20/17 100.0 12.60 15.70
XOM 170120P00105000 P 01/20/17 105.0 15.75 18.80
XOM 170120P00110000 P 01/20/17 110.0 18.85 22.65
XOM 170120P00115000 P 01/20/17 115.0 22.70 26.95
XOM 170120P00120000 P 01/20/17 120.0 27.00 31.00
XOM 170120P00125000 P 01/20/17 125.0 31.00 35.25
XOM 170120P00130000 P 01/20/17 130.0 35.45 39.70
XOM 170120P00135000 P 01/20/17 135.0 40.00 44.35
XOM 170120P00140000 P 01/20/17 140.0 45.00 49.00

OPRA data is delayed 15 minutes.