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 (2016-03-04)Premium Content

Exxon Mobil Corp (XOM)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 160429C00065000 C 04/29/16 65.0 22.00 24.55
XOM 160429C00070000 C 04/29/16 70.0 16.20 19.75
XOM 160429C00072500 C 04/29/16 72.5 13.80 17.75
XOM 160429C00073000 C 04/29/16 73.0 13.30 17.35
XOM 160429C00073500 C 04/29/16 73.5 12.80 16.65
XOM 160429C00074000 C 04/29/16 74.0 12.25 16.30
XOM 160429C00074500 C 04/29/16 74.5 11.80 15.65
XOM 160429C00075000 C 04/29/16 75.0 11.20 14.70
XOM 160429C00075500 C 04/29/16 75.5 10.25 14.10
XOM 160429C00076000 C 04/29/16 76.0 9.75 13.50
XOM 160429C00076500 C 04/29/16 76.5 9.25 13.70
XOM 160429C00077000 C 04/29/16 77.0 9.00 13.10
XOM 160429C00077500 C 04/29/16 77.5 9.50 12.00
XOM 160429C00078000 C 04/29/16 78.0 7.90 11.75
XOM 160429C00078500 C 04/29/16 78.5 8.50 10.30
XOM 160429C00079000 C 04/29/16 79.0 7.20 11.35
XOM 160429C00079500 C 04/29/16 79.5 7.85 10.15
XOM 160429C00080000 C 04/29/16 80.0 7.25 9.65
XOM 160429C00080500 C 04/29/16 80.5 6.80 9.25
XOM 160429C00081000 C 04/29/16 81.0 6.35 7.80
XOM 160429C00081500 C 04/29/16 81.5 5.90 8.10
XOM 160429C00082000 C 04/29/16 82.0 5.45 6.55
XOM 160429C00082500 C 04/29/16 82.5 5.00 6.00
XOM 160429C00083000 C 04/29/16 83.0 4.50 5.75
XOM 160429C00083500 C 04/29/16 83.5 4.00 6.20
XOM 160429C00084000 C 04/29/16 84.0 3.70 4.60
XOM 160429C00084500 C 04/29/16 84.5 3.20 4.05
XOM 160429C00085000 C 04/29/16 85.0 2.89 3.55
XOM 160429C00085500 C 04/29/16 85.5 2.38 3.10
XOM 160429C00086000 C 04/29/16 86.0 2.04 2.97
XOM 160429C00086500 C 04/29/16 86.5 1.61 2.17
XOM 160429C00087000 C 04/29/16 87.0 1.21 1.75
XOM 160429C00087500 C 04/29/16 87.5 1.05 1.26
XOM 160429C00088000 C 04/29/16 88.0 0.73 0.93
XOM 160429C00088500 C 04/29/16 88.5 0.46 0.68
XOM 160429C00089000 C 04/29/16 89.0 0.25 0.45
XOM 160429C00089500 C 04/29/16 89.5 0.14 0.28
XOM 160429C00090000 C 04/29/16 90.0 0.12 0.15
XOM 160429C00091000 C 04/29/16 91.0 0.00 0.05
XOM 160429C00092000 C 04/29/16 92.0 0.00 0.03
XOM 160429C00093000 C 04/29/16 93.0 0.00 0.04
XOM 160429C00094000 C 04/29/16 94.0 0.00 0.03
XOM 160429C00095000 C 04/29/16 95.0 0.00 0.03
XOM 160429C00096000 C 04/29/16 96.0 0.00 0.03
XOM 160429C00097000 C 04/29/16 97.0 0.00 0.03
XOM 160429C00098000 C 04/29/16 98.0 0.00 0.03
XOM 160429C00099000 C 04/29/16 99.0 0.00 0.03
XOM 160429C00100000 C 04/29/16 100.0 0.00 0.03
XOM 160429P00065000 P 04/29/16 65.0 0.00 0.01
XOM 160429P00070000 P 04/29/16 70.0 0.00 0.03
XOM 160429P00072500 P 04/29/16 72.5 0.00 0.03
XOM 160429P00073000 P 04/29/16 73.0 0.00 0.02
XOM 160429P00073500 P 04/29/16 73.5 0.00 0.03
XOM 160429P00074000 P 04/29/16 74.0 0.00 0.03
XOM 160429P00074500 P 04/29/16 74.5 0.00 0.03
XOM 160429P00075000 P 04/29/16 75.0 0.00 0.02
XOM 160429P00075500 P 04/29/16 75.5 0.00 0.03
XOM 160429P00076000 P 04/29/16 76.0 0.00 0.04
XOM 160429P00076500 P 04/29/16 76.5 0.00 0.04
XOM 160429P00077000 P 04/29/16 77.0 0.00 0.04
XOM 160429P00077500 P 04/29/16 77.5 0.00 0.04
XOM 160429P00078000 P 04/29/16 78.0 0.00 0.04
XOM 160429P00078500 P 04/29/16 78.5 0.00 0.04
XOM 160429P00079000 P 04/29/16 79.0 0.00 0.04
XOM 160429P00079500 P 04/29/16 79.5 0.00 0.04
XOM 160429P00080000 P 04/29/16 80.0 0.00 0.06
XOM 160429P00080500 P 04/29/16 80.5 0.00 0.07
XOM 160429P00081000 P 04/29/16 81.0 0.00 0.08
XOM 160429P00081500 P 04/29/16 81.5 0.00 0.11
XOM 160429P00082000 P 04/29/16 82.0 0.01 0.06
XOM 160429P00082500 P 04/29/16 82.5 0.02 0.05
XOM 160429P00083000 P 04/29/16 83.0 0.04 0.23
XOM 160429P00083500 P 04/29/16 83.5 0.04 0.16
XOM 160429P00084000 P 04/29/16 84.0 0.05 0.18
XOM 160429P00084500 P 04/29/16 84.5 0.04 0.20
XOM 160429P00085000 P 04/29/16 85.0 0.02 0.20
XOM 160429P00085500 P 04/29/16 85.5 0.08 0.28
XOM 160429P00086000 P 04/29/16 86.0 0.16 0.38
XOM 160429P00086500 P 04/29/16 86.5 0.21 0.44
XOM 160429P00087000 P 04/29/16 87.0 0.33 0.53
XOM 160429P00087500 P 04/29/16 87.5 0.41 0.68
XOM 160429P00088000 P 04/29/16 88.0 0.62 0.84
XOM 160429P00088500 P 04/29/16 88.5 0.88 1.09
XOM 160429P00089000 P 04/29/16 89.0 1.08 1.46
XOM 160429P00089500 P 04/29/16 89.5 1.36 1.85
XOM 160429P00090000 P 04/29/16 90.0 1.69 2.52
XOM 160429P00091000 P 04/29/16 91.0 1.20 4.15
XOM 160429P00092000 P 04/29/16 92.0 3.25 4.45
XOM 160429P00093000 P 04/29/16 93.0 3.05 7.10
XOM 160429P00094000 P 04/29/16 94.0 5.05 6.40
XOM 160429P00095000 P 04/29/16 95.0 6.10 7.70
XOM 160429P00096000 P 04/29/16 96.0 6.40 9.85
XOM 160429P00097000 P 04/29/16 97.0 7.35 11.10
XOM 160429P00098000 P 04/29/16 98.0 7.75 12.00
XOM 160429P00099000 P 04/29/16 99.0 8.95 13.30
XOM 160429P00100000 P 04/29/16 100.0 11.40 12.95
XOM 160506C00065000 C 05/06/16 65.0 21.65 24.20
XOM 160506C00067500 C 05/06/16 67.5 18.95 22.15
XOM 160506C00070000 C 05/06/16 70.0 16.60 19.15
XOM 160506C00072500 C 05/06/16 72.5 13.90 17.35
XOM 160506C00074000 C 05/06/16 74.0 12.25 15.80
XOM 160506C00075000 C 05/06/16 75.0 11.70 14.20
XOM 160506C00076000 C 05/06/16 76.0 10.45 12.85
XOM 160506C00076500 C 05/06/16 76.5 10.05 13.35
XOM 160506C00077000 C 05/06/16 77.0 9.85 12.80
XOM 160506C00077500 C 05/06/16 77.5 8.90 12.35
XOM 160506C00078000 C 05/06/16 78.0 8.75 11.85
XOM 160506C00078500 C 05/06/16 78.5 8.05 11.30
XOM 160506C00079000 C 05/06/16 79.0 8.25 10.00
XOM 160506C00079500 C 05/06/16 79.5 7.65 9.90
XOM 160506C00080000 C 05/06/16 80.0 7.35 9.05
XOM 160506C00080500 C 05/06/16 80.5 6.90 8.50
XOM 160506C00081000 C 05/06/16 81.0 6.50 8.20
XOM 160506C00081500 C 05/06/16 81.5 6.00 7.65
XOM 160506C00082000 C 05/06/16 82.0 5.55 6.60
XOM 160506C00082500 C 05/06/16 82.5 5.05 6.15
XOM 160506C00083000 C 05/06/16 83.0 4.65 5.70
XOM 160506C00083500 C 05/06/16 83.5 4.15 5.20
XOM 160506C00084000 C 05/06/16 84.0 3.70 4.70
XOM 160506C00084500 C 05/06/16 84.5 3.30 4.25
XOM 160506C00085000 C 05/06/16 85.0 3.30 3.70
XOM 160506C00085500 C 05/06/16 85.5 2.67 3.25
XOM 160506C00086000 C 05/06/16 86.0 2.42 2.90
XOM 160506C00086500 C 05/06/16 86.5 2.10 2.45
XOM 160506C00087000 C 05/06/16 87.0 1.73 2.05
XOM 160506C00087500 C 05/06/16 87.5 1.38 1.70
XOM 160506C00088000 C 05/06/16 88.0 1.08 1.40
XOM 160506C00088500 C 05/06/16 88.5 0.85 1.08
XOM 160506C00089000 C 05/06/16 89.0 0.60 0.82
XOM 160506C00089500 C 05/06/16 89.5 0.43 0.62
XOM 160506C00090000 C 05/06/16 90.0 0.27 0.48
XOM 160506C00090500 C 05/06/16 90.5 0.16 0.37
XOM 160506C00091000 C 05/06/16 91.0 0.10 0.25
XOM 160506C00091500 C 05/06/16 91.5 0.05 0.21
XOM 160506C00092000 C 05/06/16 92.0 0.03 0.17
XOM 160506C00092500 C 05/06/16 92.5 0.01 0.14
XOM 160506C00093000 C 05/06/16 93.0 0.00 0.13
XOM 160506C00093500 C 05/06/16 93.5 0.00 0.11
XOM 160506C00094000 C 05/06/16 94.0 0.00 0.09
XOM 160506C00095000 C 05/06/16 95.0 0.00 0.06
XOM 160506C00096000 C 05/06/16 96.0 0.00 0.04
XOM 160506C00097000 C 05/06/16 97.0 0.00 0.04
XOM 160506C00098000 C 05/06/16 98.0 0.00 0.04
XOM 160506C00099000 C 05/06/16 99.0 0.00 0.04
XOM 160506C00100000 C 05/06/16 100.0 0.00 0.04
XOM 160506C00105000 C 05/06/16 105.0 0.00 0.50
XOM 160506C00110000 C 05/06/16 110.0 0.00 0.50
XOM 160506C00115000 C 05/06/16 115.0 0.00 0.50
XOM 160506C00120000 C 05/06/16 120.0 0.00 0.50
XOM 160506P00065000 P 05/06/16 65.0 0.00 0.04
XOM 160506P00067500 P 05/06/16 67.5 0.00 0.51
XOM 160506P00070000 P 05/06/16 70.0 0.00 0.05
XOM 160506P00072500 P 05/06/16 72.5 0.00 0.73
XOM 160506P00074000 P 05/06/16 74.0 0.00 0.17
XOM 160506P00075000 P 05/06/16 75.0 0.00 0.08
XOM 160506P00076000 P 05/06/16 76.0 0.03 0.09
XOM 160506P00076500 P 05/06/16 76.5 0.03 0.10
XOM 160506P00077000 P 05/06/16 77.0 0.04 0.11
XOM 160506P00077500 P 05/06/16 77.5 0.04 0.13
XOM 160506P00078000 P 05/06/16 78.0 0.03 0.14
XOM 160506P00078500 P 05/06/16 78.5 0.03 0.14
XOM 160506P00079000 P 05/06/16 79.0 0.06 0.17
XOM 160506P00079500 P 05/06/16 79.5 0.06 0.18
XOM 160506P00080000 P 05/06/16 80.0 0.07 0.20
XOM 160506P00080500 P 05/06/16 80.5 0.08 0.18
XOM 160506P00081000 P 05/06/16 81.0 0.09 0.20
XOM 160506P00081500 P 05/06/16 81.5 0.11 0.24
XOM 160506P00082000 P 05/06/16 82.0 0.12 0.25
XOM 160506P00082500 P 05/06/16 82.5 0.13 0.27
XOM 160506P00083000 P 05/06/16 83.0 0.09 0.33
XOM 160506P00083500 P 05/06/16 83.5 0.17 0.33
XOM 160506P00084000 P 05/06/16 84.0 0.19 0.34
XOM 160506P00084500 P 05/06/16 84.5 0.24 0.50
XOM 160506P00085000 P 05/06/16 85.0 0.28 0.46
XOM 160506P00085500 P 05/06/16 85.5 0.35 0.57
XOM 160506P00086000 P 05/06/16 86.0 0.41 0.70
XOM 160506P00086500 P 05/06/16 86.5 0.49 0.85
XOM 160506P00087000 P 05/06/16 87.0 0.66 1.01
XOM 160506P00087500 P 05/06/16 87.5 0.76 1.14
XOM 160506P00088000 P 05/06/16 88.0 0.97 1.36
XOM 160506P00088500 P 05/06/16 88.5 1.15 1.59
XOM 160506P00089000 P 05/06/16 89.0 1.45 1.89
XOM 160506P00089500 P 05/06/16 89.5 1.65 3.40
XOM 160506P00090000 P 05/06/16 90.0 2.14 2.55
XOM 160506P00090500 P 05/06/16 90.5 2.31 3.10
XOM 160506P00091000 P 05/06/16 91.0 2.70 3.75
XOM 160506P00091500 P 05/06/16 91.5 2.60 5.75
XOM 160506P00092000 P 05/06/16 92.0 3.00 4.70
XOM 160506P00092500 P 05/06/16 92.5 3.60 5.40
XOM 160506P00093000 P 05/06/16 93.0 3.95 7.15
XOM 160506P00093500 P 05/06/16 93.5 4.60 7.60
XOM 160506P00094000 P 05/06/16 94.0 5.10 8.20
XOM 160506P00095000 P 05/06/16 95.0 5.60 9.20
XOM 160506P00096000 P 05/06/16 96.0 6.45 10.25
XOM 160506P00097000 P 05/06/16 97.0 7.40 11.25
XOM 160506P00098000 P 05/06/16 98.0 8.30 12.25
XOM 160506P00099000 P 05/06/16 99.0 9.25 13.25
XOM 160506P00100000 P 05/06/16 100.0 10.25 14.20
XOM 160506P00105000 P 05/06/16 105.0 15.45 19.25
XOM 160506P00110000 P 05/06/16 110.0 20.25 23.75
XOM 160506P00115000 P 05/06/16 115.0 25.45 29.25
XOM 160506P00120000 P 05/06/16 120.0 30.85 34.15
XOM 160513C00065000 C 05/13/16 65.0 21.60 24.75
XOM 160513C00070000 C 05/13/16 70.0 16.50 19.80
XOM 160513C00075000 C 05/13/16 75.0 11.45 14.90
XOM 160513C00076000 C 05/13/16 76.0 10.30 13.80
XOM 160513C00076500 C 05/13/16 76.5 10.05 13.45
XOM 160513C00077000 C 05/13/16 77.0 9.35 13.05
XOM 160513C00077500 C 05/13/16 77.5 8.80 12.45
XOM 160513C00078000 C 05/13/16 78.0 9.05 10.65
XOM 160513C00078500 C 05/13/16 78.5 8.50 11.45
XOM 160513C00079000 C 05/13/16 79.0 7.90 10.95
XOM 160513C00079500 C 05/13/16 79.5 8.15 10.35
XOM 160513C00080000 C 05/13/16 80.0 7.85 9.10
XOM 160513C00080500 C 05/13/16 80.5 7.35 8.50
XOM 160513C00081000 C 05/13/16 81.0 6.85 7.70
XOM 160513C00081500 C 05/13/16 81.5 6.40 7.50
XOM 160513C00082000 C 05/13/16 82.0 5.95 6.65
XOM 160513C00082500 C 05/13/16 82.5 5.45 6.30
XOM 160513C00083000 C 05/13/16 83.0 4.95 6.20
XOM 160513C00083500 C 05/13/16 83.5 4.55 5.15
XOM 160513C00084000 C 05/13/16 84.0 4.15 4.65
XOM 160513C00084500 C 05/13/16 84.5 3.70 4.15
XOM 160513C00085000 C 05/13/16 85.0 3.25 3.75
XOM 160513C00085500 C 05/13/16 85.5 2.85 3.30
XOM 160513C00086000 C 05/13/16 86.0 2.52 2.89
XOM 160513C00086500 C 05/13/16 86.5 2.11 2.52
XOM 160513C00087000 C 05/13/16 87.0 1.73 2.13
XOM 160513C00087500 C 05/13/16 87.5 1.45 1.80
XOM 160513C00088000 C 05/13/16 88.0 1.15 1.50
XOM 160513C00088500 C 05/13/16 88.5 0.91 1.24
XOM 160513C00089000 C 05/13/16 89.0 0.71 1.00
XOM 160513C00089500 C 05/13/16 89.5 0.53 0.82
XOM 160513C00090000 C 05/13/16 90.0 0.38 0.55
XOM 160513C00090500 C 05/13/16 90.5 0.26 0.50
XOM 160513C00091000 C 05/13/16 91.0 0.18 0.39
XOM 160513C00091500 C 05/13/16 91.5 0.12 0.33
XOM 160513C00092000 C 05/13/16 92.0 0.08 0.23
XOM 160513C00092500 C 05/13/16 92.5 0.05 0.21
XOM 160513C00093000 C 05/13/16 93.0 0.04 0.16
XOM 160513C00093500 C 05/13/16 93.5 0.02 0.14
XOM 160513C00094000 C 05/13/16 94.0 0.01 0.11
XOM 160513C00095000 C 05/13/16 95.0 0.00 0.08
XOM 160513C00097000 C 05/13/16 97.0 0.00 0.05
XOM 160513C00100000 C 05/13/16 100.0 0.00 0.04
XOM 160513P00065000 P 05/13/16 65.0 0.00 0.05
XOM 160513P00070000 P 05/13/16 70.0 0.00 0.05
XOM 160513P00075000 P 05/13/16 75.0 0.02 0.09
XOM 160513P00076000 P 05/13/16 76.0 0.02 0.11
XOM 160513P00076500 P 05/13/16 76.5 0.01 0.11
XOM 160513P00077000 P 05/13/16 77.0 0.02 0.12
XOM 160513P00077500 P 05/13/16 77.5 0.03 0.13
XOM 160513P00078000 P 05/13/16 78.0 0.03 0.15
XOM 160513P00078500 P 05/13/16 78.5 0.04 0.16
XOM 160513P00079000 P 05/13/16 79.0 0.06 0.18
XOM 160513P00079500 P 05/13/16 79.5 0.05 0.25
XOM 160513P00080000 P 05/13/16 80.0 0.08 0.22
XOM 160513P00080500 P 05/13/16 80.5 0.10 0.24
XOM 160513P00081000 P 05/13/16 81.0 0.09 0.28
XOM 160513P00081500 P 05/13/16 81.5 0.13 0.30
XOM 160513P00082000 P 05/13/16 82.0 0.16 0.38
XOM 160513P00082500 P 05/13/16 82.5 0.20 0.42
XOM 160513P00083000 P 05/13/16 83.0 0.22 0.43
XOM 160513P00083500 P 05/13/16 83.5 0.27 0.52
XOM 160513P00084000 P 05/13/16 84.0 0.32 0.64
XOM 160513P00084500 P 05/13/16 84.5 0.40 0.72
XOM 160513P00085000 P 05/13/16 85.0 0.55 0.81
XOM 160513P00085500 P 05/13/16 85.5 0.61 0.95
XOM 160513P00086000 P 05/13/16 86.0 0.82 1.07
XOM 160513P00086500 P 05/13/16 86.5 0.90 1.20
XOM 160513P00087000 P 05/13/16 87.0 1.08 1.44
XOM 160513P00087500 P 05/13/16 87.5 1.30 1.59
XOM 160513P00088000 P 05/13/16 88.0 1.53 1.93
XOM 160513P00088500 P 05/13/16 88.5 1.71 2.22
XOM 160513P00089000 P 05/13/16 89.0 2.07 2.42
XOM 160513P00089500 P 05/13/16 89.5 2.36 2.89
XOM 160513P00090000 P 05/13/16 90.0 2.72 3.40
XOM 160513P00090500 P 05/13/16 90.5 3.15 3.90
XOM 160513P00091000 P 05/13/16 91.0 3.55 4.15
XOM 160513P00091500 P 05/13/16 91.5 3.55 6.65
XOM 160513P00092000 P 05/13/16 92.0 4.00 7.10
XOM 160513P00092500 P 05/13/16 92.5 4.85 5.90
XOM 160513P00093000 P 05/13/16 93.0 4.95 8.00
XOM 160513P00093500 P 05/13/16 93.5 5.55 8.35
XOM 160513P00094000 P 05/13/16 94.0 5.90 9.00
XOM 160513P00095000 P 05/13/16 95.0 7.20 8.45
XOM 160513P00097000 P 05/13/16 97.0 8.50 11.95
XOM 160513P00100000 P 05/13/16 100.0 11.75 14.30
XOM 160520C00042500 C 05/20/16 42.5 43.70 48.00
XOM 160520C00045000 C 05/20/16 45.0 41.20 45.50
XOM 160520C00050000 C 05/20/16 50.0 36.25 40.45
XOM 160520C00055000 C 05/20/16 55.0 31.95 34.60
XOM 160520C00060000 C 05/20/16 60.0 27.10 29.95
XOM 160520C00062500 C 05/20/16 62.5 23.70 27.85
XOM 160520C00065000 C 05/20/16 65.0 22.35 23.80
XOM 160520C00067500 C 05/20/16 67.5 18.90 22.65
XOM 160520C00070000 C 05/20/16 70.0 17.65 19.75
XOM 160520C00071500 C 05/20/16 71.5 15.00 18.40
XOM 160520C00072000 C 05/20/16 72.0 14.45 17.90
XOM 160520C00072500 C 05/20/16 72.5 14.70 17.50
XOM 160520C00073000 C 05/20/16 73.0 13.50 16.90
XOM 160520C00073500 C 05/20/16 73.5 12.90 15.30
XOM 160520C00074000 C 05/20/16 74.0 12.35 14.80
XOM 160520C00074500 C 05/20/16 74.5 12.45 14.30
XOM 160520C00075000 C 05/20/16 75.0 12.20 13.85
XOM 160520C00075500 C 05/20/16 75.5 10.85 14.85
XOM 160520C00076000 C 05/20/16 76.0 11.10 13.90
XOM 160520C00076500 C 05/20/16 76.5 10.00 13.35
XOM 160520C00077000 C 05/20/16 77.0 9.35 12.90
XOM 160520C00077500 C 05/20/16 77.5 9.85 11.35
XOM 160520C00078000 C 05/20/16 78.0 8.40 11.90
XOM 160520C00078500 C 05/20/16 78.5 8.85 10.10
XOM 160520C00079000 C 05/20/16 79.0 8.95 9.45
XOM 160520C00079500 C 05/20/16 79.5 8.40 9.25
XOM 160520C00080000 C 05/20/16 80.0 7.95 8.45
XOM 160520C00080500 C 05/20/16 80.5 7.50 8.00
XOM 160520C00081000 C 05/20/16 81.0 6.95 7.85
XOM 160520C00081500 C 05/20/16 81.5 6.50 7.00
XOM 160520C00082000 C 05/20/16 82.0 6.05 6.55
XOM 160520C00082500 C 05/20/16 82.5 5.55 6.10
XOM 160520C00083000 C 05/20/16 83.0 5.15 5.80
XOM 160520C00083500 C 05/20/16 83.5 4.70 5.15
XOM 160520C00084000 C 05/20/16 84.0 4.25 4.65
XOM 160520C00084500 C 05/20/16 84.5 3.85 4.20
XOM 160520C00085000 C 05/20/16 85.0 3.40 3.75
XOM 160520C00085500 C 05/20/16 85.5 2.99 3.35
XOM 160520C00086000 C 05/20/16 86.0 2.58 2.94
XOM 160520C00086500 C 05/20/16 86.5 2.23 2.52
XOM 160520C00087000 C 05/20/16 87.0 1.95 2.11
XOM 160520C00087500 C 05/20/16 87.5 1.61 1.76
XOM 160520C00088000 C 05/20/16 88.0 1.38 1.48
XOM 160520C00088500 C 05/20/16 88.5 1.08 1.23
XOM 160520C00089000 C 05/20/16 89.0 0.89 1.08
XOM 160520C00089500 C 05/20/16 89.5 0.67 0.82
XOM 160520C00090000 C 05/20/16 90.0 0.54 0.65
XOM 160520C00090500 C 05/20/16 90.5 0.37 0.56
XOM 160520C00091000 C 05/20/16 91.0 0.29 0.45
XOM 160520C00091500 C 05/20/16 91.5 0.17 0.34
XOM 160520C00092000 C 05/20/16 92.0 0.12 0.27
XOM 160520C00092500 C 05/20/16 92.5 0.11 0.21
XOM 160520C00093000 C 05/20/16 93.0 0.07 0.17
XOM 160520C00094000 C 05/20/16 94.0 0.01 0.11
XOM 160520C00095000 C 05/20/16 95.0 0.02 0.07
XOM 160520C00096000 C 05/20/16 96.0 0.00 0.05
XOM 160520C00097000 C 05/20/16 97.0 0.00 0.04
XOM 160520C00097500 C 05/20/16 97.5 0.00 0.04
XOM 160520C00100000 C 05/20/16 100.0 0.00 0.04
XOM 160520C00105000 C 05/20/16 105.0 0.00 0.03
XOM 160520C00110000 C 05/20/16 110.0 0.00 0.03
XOM 160520C00115000 C 05/20/16 115.0 0.00 0.03
XOM 160520C00120000 C 05/20/16 120.0 0.00 0.03
XOM 160520C00125000 C 05/20/16 125.0 0.00 0.03
XOM 160520P00042500 P 05/20/16 42.5 0.00 0.03
XOM 160520P00045000 P 05/20/16 45.0 0.00 0.01
XOM 160520P00050000 P 05/20/16 50.0 0.00 0.01
XOM 160520P00055000 P 05/20/16 55.0 0.00 0.01
XOM 160520P00060000 P 05/20/16 60.0 0.00 0.01
XOM 160520P00062500 P 05/20/16 62.5 0.00 0.02
XOM 160520P00065000 P 05/20/16 65.0 0.00 0.02
XOM 160520P00067500 P 05/20/16 67.5 0.00 0.04
XOM 160520P00070000 P 05/20/16 70.0 0.02 0.05
XOM 160520P00071500 P 05/20/16 71.5 0.03 0.08
XOM 160520P00072000 P 05/20/16 72.0 0.03 0.09
XOM 160520P00072500 P 05/20/16 72.5 0.05 0.10
XOM 160520P00073000 P 05/20/16 73.0 0.03 0.10
XOM 160520P00073500 P 05/20/16 73.5 0.04 0.11
XOM 160520P00074000 P 05/20/16 74.0 0.05 0.12
XOM 160520P00074500 P 05/20/16 74.5 0.06 0.13
XOM 160520P00075000 P 05/20/16 75.0 0.05 0.14
XOM 160520P00075500 P 05/20/16 75.5 0.06 0.16
XOM 160520P00076000 P 05/20/16 76.0 0.07 0.17
XOM 160520P00076500 P 05/20/16 76.5 0.10 0.18
XOM 160520P00077000 P 05/20/16 77.0 0.08 0.20
XOM 160520P00077500 P 05/20/16 77.5 0.10 0.20
XOM 160520P00078000 P 05/20/16 78.0 0.14 0.22
XOM 160520P00078500 P 05/20/16 78.5 0.13 0.24
XOM 160520P00079000 P 05/20/16 79.0 0.15 0.26
XOM 160520P00079500 P 05/20/16 79.5 0.15 0.28
XOM 160520P00080000 P 05/20/16 80.0 0.21 0.36
XOM 160520P00080500 P 05/20/16 80.5 0.19 0.33
XOM 160520P00081000 P 05/20/16 81.0 0.26 0.36
XOM 160520P00081500 P 05/20/16 81.5 0.30 0.40
XOM 160520P00082000 P 05/20/16 82.0 0.37 0.46
XOM 160520P00082500 P 05/20/16 82.5 0.33 0.55
XOM 160520P00083000 P 05/20/16 83.0 0.43 0.57
XOM 160520P00083500 P 05/20/16 83.5 0.51 0.61
XOM 160520P00084000 P 05/20/16 84.0 0.60 0.68
XOM 160520P00084500 P 05/20/16 84.5 0.69 0.79
XOM 160520P00085000 P 05/20/16 85.0 0.80 1.00
XOM 160520P00085500 P 05/20/16 85.5 0.91 1.01
XOM 160520P00086000 P 05/20/16 86.0 1.05 1.23
XOM 160520P00086500 P 05/20/16 86.5 1.21 1.35
XOM 160520P00087000 P 05/20/16 87.0 1.42 1.53
XOM 160520P00087500 P 05/20/16 87.5 1.62 1.76
XOM 160520P00088000 P 05/20/16 88.0 1.78 2.12
XOM 160520P00088500 P 05/20/16 88.5 2.01 2.29
XOM 160520P00089000 P 05/20/16 89.0 2.32 2.59
XOM 160520P00089500 P 05/20/16 89.5 2.63 2.91
XOM 160520P00090000 P 05/20/16 90.0 2.96 3.35
XOM 160520P00090500 P 05/20/16 90.5 3.35 3.75
XOM 160520P00091000 P 05/20/16 91.0 3.75 4.10
XOM 160520P00091500 P 05/20/16 91.5 4.15 4.55
XOM 160520P00092000 P 05/20/16 92.0 4.50 5.45
XOM 160520P00092500 P 05/20/16 92.5 4.95 5.85
XOM 160520P00093000 P 05/20/16 93.0 5.40 6.30
XOM 160520P00094000 P 05/20/16 94.0 6.35 7.10
XOM 160520P00095000 P 05/20/16 95.0 7.15 8.45
XOM 160520P00096000 P 05/20/16 96.0 7.95 10.90
XOM 160520P00097000 P 05/20/16 97.0 8.50 12.00
XOM 160520P00097500 P 05/20/16 97.5 8.55 12.50
XOM 160520P00100000 P 05/20/16 100.0 11.70 14.30
XOM 160520P00105000 P 05/20/16 105.0 16.05 19.50
XOM 160520P00110000 P 05/20/16 110.0 21.00 24.50
XOM 160520P00115000 P 05/20/16 115.0 25.90 30.00
XOM 160520P00120000 P 05/20/16 120.0 30.95 35.00
XOM 160520P00125000 P 05/20/16 125.0 36.55 39.35
XOM 160527C00070000 C 05/27/16 70.0 16.45 18.80
XOM 160527C00073000 C 05/27/16 73.0 13.25 16.85
XOM 160527C00074000 C 05/27/16 74.0 12.25 14.80
XOM 160527C00075000 C 05/27/16 75.0 11.25 14.80
XOM 160527C00076000 C 05/27/16 76.0 10.25 14.00
XOM 160527C00076500 C 05/27/16 76.5 9.80 13.55
XOM 160527C00077000 C 05/27/16 77.0 9.25 12.95
XOM 160527C00077500 C 05/27/16 77.5 9.15 12.35
XOM 160527C00078000 C 05/27/16 78.0 8.60 11.90
XOM 160527C00078500 C 05/27/16 78.5 7.80 11.50
XOM 160527C00079000 C 05/27/16 79.0 7.90 10.90
XOM 160527C00079500 C 05/27/16 79.5 7.75 9.45
XOM 160527C00080000 C 05/27/16 80.0 7.65 8.70
XOM 160527C00080500 C 05/27/16 80.5 7.20 8.55
XOM 160527C00081000 C 05/27/16 81.0 6.55 8.80
XOM 160527C00081500 C 05/27/16 81.5 5.95 7.20
XOM 160527C00082000 C 05/27/16 82.0 5.55 7.10
XOM 160527C00082500 C 05/27/16 82.5 5.55 6.10
XOM 160527C00083000 C 05/27/16 83.0 5.20 5.60
XOM 160527C00083500 C 05/27/16 83.5 4.75 5.15
XOM 160527C00084000 C 05/27/16 84.0 4.25 4.70
XOM 160527C00084500 C 05/27/16 84.5 3.80 4.25
XOM 160527C00085000 C 05/27/16 85.0 3.40 3.85
XOM 160527C00085500 C 05/27/16 85.5 3.10 3.45
XOM 160527C00086000 C 05/27/16 86.0 2.67 3.05
XOM 160527C00086500 C 05/27/16 86.5 2.28 2.60
XOM 160527C00087000 C 05/27/16 87.0 1.95 2.28
XOM 160527C00087500 C 05/27/16 87.5 1.70 2.02
XOM 160527C00088000 C 05/27/16 88.0 1.43 1.71
XOM 160527C00088500 C 05/27/16 88.5 1.20 1.44
XOM 160527C00089000 C 05/27/16 89.0 0.96 1.19
XOM 160527C00089500 C 05/27/16 89.5 0.78 0.97
XOM 160527C00090000 C 05/27/16 90.0 0.62 0.80
XOM 160527C00090500 C 05/27/16 90.5 0.49 0.65
XOM 160527C00091000 C 05/27/16 91.0 0.37 0.51
XOM 160527C00091500 C 05/27/16 91.5 0.29 0.41
XOM 160527C00092000 C 05/27/16 92.0 0.21 0.33
XOM 160527C00092500 C 05/27/16 92.5 0.14 0.27
XOM 160527C00093000 C 05/27/16 93.0 0.10 0.23
XOM 160527C00093500 C 05/27/16 93.5 0.05 0.19
XOM 160527C00094000 C 05/27/16 94.0 0.04 0.15
XOM 160527C00095000 C 05/27/16 95.0 0.02 0.10
XOM 160527C00097000 C 05/27/16 97.0 0.00 0.05
XOM 160527C00100000 C 05/27/16 100.0 0.00 0.04
XOM 160527P00070000 P 05/27/16 70.0 0.01 0.08
XOM 160527P00073000 P 05/27/16 73.0 0.03 0.13
XOM 160527P00074000 P 05/27/16 74.0 0.05 0.15
XOM 160527P00075000 P 05/27/16 75.0 0.07 0.16
XOM 160527P00076000 P 05/27/16 76.0 0.09 0.18
XOM 160527P00076500 P 05/27/16 76.5 0.10 0.20
XOM 160527P00077000 P 05/27/16 77.0 0.12 0.22
XOM 160527P00077500 P 05/27/16 77.5 0.12 0.24
XOM 160527P00078000 P 05/27/16 78.0 0.14 0.27
XOM 160527P00078500 P 05/27/16 78.5 0.17 0.28
XOM 160527P00079000 P 05/27/16 79.0 0.20 0.31
XOM 160527P00079500 P 05/27/16 79.5 0.20 0.33
XOM 160527P00080000 P 05/27/16 80.0 0.23 0.36
XOM 160527P00080500 P 05/27/16 80.5 0.26 0.40
XOM 160527P00081000 P 05/27/16 81.0 0.30 0.43
XOM 160527P00081500 P 05/27/16 81.5 0.36 0.49
XOM 160527P00082000 P 05/27/16 82.0 0.39 0.53
XOM 160527P00082500 P 05/27/16 82.5 0.46 0.62
XOM 160527P00083000 P 05/27/16 83.0 0.50 0.67
XOM 160527P00083500 P 05/27/16 83.5 0.59 0.76
XOM 160527P00084000 P 05/27/16 84.0 0.67 0.84
XOM 160527P00084500 P 05/27/16 84.5 0.72 0.94
XOM 160527P00085000 P 05/27/16 85.0 0.87 1.07
XOM 160527P00085500 P 05/27/16 85.5 1.03 1.22
XOM 160527P00086000 P 05/27/16 86.0 1.19 1.36
XOM 160527P00086500 P 05/27/16 86.5 1.24 1.53
XOM 160527P00087000 P 05/27/16 87.0 1.46 1.76
XOM 160527P00087500 P 05/27/16 87.5 1.68 1.96
XOM 160527P00088000 P 05/27/16 88.0 1.91 2.24
XOM 160527P00088500 P 05/27/16 88.5 2.10 2.51
XOM 160527P00089000 P 05/27/16 89.0 2.37 2.84
XOM 160527P00089500 P 05/27/16 89.5 2.72 3.15
XOM 160527P00090000 P 05/27/16 90.0 3.05 3.45
XOM 160527P00090500 P 05/27/16 90.5 3.40 3.90
XOM 160527P00091000 P 05/27/16 91.0 3.75 4.30
XOM 160527P00091500 P 05/27/16 91.5 4.05 4.95
XOM 160527P00092000 P 05/27/16 92.0 4.50 5.55
XOM 160527P00092500 P 05/27/16 92.5 4.90 6.00
XOM 160527P00093000 P 05/27/16 93.0 5.30 6.60
XOM 160527P00093500 P 05/27/16 93.5 5.40 7.05
XOM 160527P00094000 P 05/27/16 94.0 5.85 7.65
XOM 160527P00095000 P 05/27/16 95.0 6.80 8.45
XOM 160527P00097000 P 05/27/16 97.0 8.55 11.20
XOM 160527P00100000 P 05/27/16 100.0 11.75 14.50
XOM 160603C00075000 C 06/03/16 75.0 11.65 14.50
XOM 160603C00076500 C 06/03/16 76.5 10.15 12.95
XOM 160603C00077000 C 06/03/16 77.0 10.05 11.75
XOM 160603C00077500 C 06/03/16 77.5 9.20 12.20
XOM 160603C00078000 C 06/03/16 78.0 8.65 11.85
XOM 160603C00078500 C 06/03/16 78.5 8.60 10.70
XOM 160603C00079000 C 06/03/16 79.0 8.30 10.20
XOM 160603C00079500 C 06/03/16 79.5 7.90 9.15
XOM 160603C00080000 C 06/03/16 80.0 7.30 9.15
XOM 160603C00080500 C 06/03/16 80.5 7.20 8.65
XOM 160603C00081000 C 06/03/16 81.0 6.70 8.15
XOM 160603C00081500 C 06/03/16 81.5 6.05 7.65
XOM 160603C00082000 C 06/03/16 82.0 5.60 7.15
XOM 160603C00082500 C 06/03/16 82.5 5.70 6.15
XOM 160603C00083000 C 06/03/16 83.0 5.15 5.70
XOM 160603C00083500 C 06/03/16 83.5 4.75 5.20
XOM 160603C00084000 C 06/03/16 84.0 4.35 4.75
XOM 160603C00084500 C 06/03/16 84.5 3.90 4.35
XOM 160603C00085000 C 06/03/16 85.0 3.50 3.95
XOM 160603C00085500 C 06/03/16 85.5 3.15 3.55
XOM 160603C00086000 C 06/03/16 86.0 2.75 3.15
XOM 160603C00086500 C 06/03/16 86.5 2.38 2.80
XOM 160603C00087000 C 06/03/16 87.0 2.05 2.45
XOM 160603C00087500 C 06/03/16 87.5 1.84 2.16
XOM 160603C00088000 C 06/03/16 88.0 1.59 1.84
XOM 160603C00088500 C 06/03/16 88.5 1.33 1.61
XOM 160603C00089000 C 06/03/16 89.0 1.10 1.34
XOM 160603C00089500 C 06/03/16 89.5 0.91 1.13
XOM 160603C00090000 C 06/03/16 90.0 0.75 0.94
XOM 160603C00090500 C 06/03/16 90.5 0.61 0.78
XOM 160603C00091000 C 06/03/16 91.0 0.49 0.65
XOM 160603C00091500 C 06/03/16 91.5 0.38 0.53
XOM 160603C00092000 C 06/03/16 92.0 0.29 0.42
XOM 160603C00092500 C 06/03/16 92.5 0.21 0.35
XOM 160603C00093000 C 06/03/16 93.0 0.16 0.29
XOM 160603C00093500 C 06/03/16 93.5 0.12 0.25
XOM 160603C00094000 C 06/03/16 94.0 0.08 0.21
XOM 160603C00094500 C 06/03/16 94.5 0.06 0.18
XOM 160603C00095000 C 06/03/16 95.0 0.04 0.15
XOM 160603C00096000 C 06/03/16 96.0 0.02 0.10
XOM 160603C00100000 C 06/03/16 100.0 0.00 0.04
XOM 160603P00075000 P 06/03/16 75.0 0.08 0.19
XOM 160603P00076500 P 06/03/16 76.5 0.12 0.24
XOM 160603P00077000 P 06/03/16 77.0 0.13 0.27
XOM 160603P00077500 P 06/03/16 77.5 0.17 0.28
XOM 160603P00078000 P 06/03/16 78.0 0.18 0.32
XOM 160603P00078500 P 06/03/16 78.5 0.21 0.34
XOM 160603P00079000 P 06/03/16 79.0 0.24 0.37
XOM 160603P00079500 P 06/03/16 79.5 0.28 0.39
XOM 160603P00080000 P 06/03/16 80.0 0.32 0.43
XOM 160603P00080500 P 06/03/16 80.5 0.36 0.49
XOM 160603P00081000 P 06/03/16 81.0 0.40 0.53
XOM 160603P00081500 P 06/03/16 81.5 0.45 0.60
XOM 160603P00082000 P 06/03/16 82.0 0.51 0.68
XOM 160603P00082500 P 06/03/16 82.5 0.53 0.73
XOM 160603P00083000 P 06/03/16 83.0 0.65 0.82
XOM 160603P00083500 P 06/03/16 83.5 0.73 0.90
XOM 160603P00084000 P 06/03/16 84.0 0.76 1.01
XOM 160603P00084500 P 06/03/16 84.5 0.95 1.13
XOM 160603P00085000 P 06/03/16 85.0 1.05 1.25
XOM 160603P00085500 P 06/03/16 85.5 1.22 1.37
XOM 160603P00086000 P 06/03/16 86.0 1.37 1.58
XOM 160603P00086500 P 06/03/16 86.5 1.54 1.76
XOM 160603P00087000 P 06/03/16 87.0 1.64 1.92
XOM 160603P00087500 P 06/03/16 87.5 1.84 2.22
XOM 160603P00088000 P 06/03/16 88.0 2.03 2.47
XOM 160603P00088500 P 06/03/16 88.5 2.28 2.75
XOM 160603P00089000 P 06/03/16 89.0 2.53 3.00
XOM 160603P00089500 P 06/03/16 89.5 2.90 3.30
XOM 160603P00090000 P 06/03/16 90.0 3.15 3.60
XOM 160603P00090500 P 06/03/16 90.5 3.55 3.95
XOM 160603P00091000 P 06/03/16 91.0 3.95 4.35
XOM 160603P00091500 P 06/03/16 91.5 4.25 4.85
XOM 160603P00092000 P 06/03/16 92.0 4.65 5.65
XOM 160603P00092500 P 06/03/16 92.5 5.05 6.10
XOM 160603P00093000 P 06/03/16 93.0 4.95 6.65
XOM 160603P00093500 P 06/03/16 93.5 5.45 7.15
XOM 160603P00094000 P 06/03/16 94.0 5.90 7.60
XOM 160603P00094500 P 06/03/16 94.5 6.40 8.05
XOM 160603P00095000 P 06/03/16 95.0 6.85 8.45
XOM 160603P00096000 P 06/03/16 96.0 7.85 9.65
XOM 160603P00100000 P 06/03/16 100.0 11.70 14.15
XOM 160610C00078000 C 06/10/16 78.0 8.70 11.65
XOM 160610C00079000 C 06/10/16 79.0 7.60 10.65
XOM 160610C00080000 C 06/10/16 80.0 7.50 9.65
XOM 160610C00081000 C 06/10/16 81.0 6.50 8.75
XOM 160610C00081500 C 06/10/16 81.5 6.30 7.15
XOM 160610C00082000 C 06/10/16 82.0 5.60 6.80
XOM 160610C00082500 C 06/10/16 82.5 5.45 6.35
XOM 160610C00083000 C 06/10/16 83.0 5.25 5.75
XOM 160610C00083500 C 06/10/16 83.5 4.85 5.30
XOM 160610C00084000 C 06/10/16 84.0 4.40 4.85
XOM 160610C00084500 C 06/10/16 84.5 4.00 4.45
XOM 160610C00085000 C 06/10/16 85.0 3.60 4.00
XOM 160610C00085500 C 06/10/16 85.5 3.25 3.65
XOM 160610C00086000 C 06/10/16 86.0 2.81 3.30
XOM 160610C00086500 C 06/10/16 86.5 2.46 2.98
XOM 160610C00087000 C 06/10/16 87.0 2.21 2.62
XOM 160610C00087500 C 06/10/16 87.5 2.00 2.30
XOM 160610C00088000 C 06/10/16 88.0 1.73 2.02
XOM 160610C00088500 C 06/10/16 88.5 1.50 1.76
XOM 160610C00089000 C 06/10/16 89.0 1.27 1.53
XOM 160610C00089500 C 06/10/16 89.5 1.06 1.31
XOM 160610C00090000 C 06/10/16 90.0 0.90 1.12
XOM 160610C00090500 C 06/10/16 90.5 0.70 0.95
XOM 160610C00091000 C 06/10/16 91.0 0.61 0.80
XOM 160610C00091500 C 06/10/16 91.5 0.49 0.67
XOM 160610C00092000 C 06/10/16 92.0 0.40 0.56
XOM 160610C00092500 C 06/10/16 92.5 0.31 0.47
XOM 160610C00093000 C 06/10/16 93.0 0.24 0.39
XOM 160610C00093500 C 06/10/16 93.5 0.18 0.32
XOM 160610C00094000 C 06/10/16 94.0 0.14 0.26
XOM 160610C00094500 C 06/10/16 94.5 0.10 0.22
XOM 160610C00095000 C 06/10/16 95.0 0.07 0.18
XOM 160610C00095500 C 06/10/16 95.5 0.04 0.15
XOM 160610C00096000 C 06/10/16 96.0 0.03 0.14
XOM 160610C00097000 C 06/10/16 97.0 0.01 0.09
XOM 160610P00078000 P 06/10/16 78.0 0.23 0.40
XOM 160610P00079000 P 06/10/16 79.0 0.31 0.47
XOM 160610P00080000 P 06/10/16 80.0 0.37 0.59
XOM 160610P00081000 P 06/10/16 81.0 0.46 0.71
XOM 160610P00081500 P 06/10/16 81.5 0.52 0.77
XOM 160610P00082000 P 06/10/16 82.0 0.60 0.78
XOM 160610P00082500 P 06/10/16 82.5 0.68 0.87
XOM 160610P00083000 P 06/10/16 83.0 0.79 0.96
XOM 160610P00083500 P 06/10/16 83.5 0.85 1.05
XOM 160610P00084000 P 06/10/16 84.0 0.99 1.19
XOM 160610P00084500 P 06/10/16 84.5 1.06 1.32
XOM 160610P00085000 P 06/10/16 85.0 1.17 1.45
XOM 160610P00085500 P 06/10/16 85.5 1.31 1.60
XOM 160610P00086000 P 06/10/16 86.0 1.47 1.76
XOM 160610P00086500 P 06/10/16 86.5 1.63 1.95
XOM 160610P00087000 P 06/10/16 87.0 1.82 2.16
XOM 160610P00087500 P 06/10/16 87.5 2.02 2.36
XOM 160610P00088000 P 06/10/16 88.0 2.18 2.62
XOM 160610P00088500 P 06/10/16 88.5 2.43 2.87
XOM 160610P00089000 P 06/10/16 89.0 2.70 3.15
XOM 160610P00089500 P 06/10/16 89.5 3.05 3.45
XOM 160610P00090000 P 06/10/16 90.0 3.35 3.75
XOM 160610P00090500 P 06/10/16 90.5 3.65 4.10
XOM 160610P00091000 P 06/10/16 91.0 4.00 4.50
XOM 160610P00091500 P 06/10/16 91.5 4.30 4.90
XOM 160610P00092000 P 06/10/16 92.0 4.70 5.70
XOM 160610P00092500 P 06/10/16 92.5 5.05 6.15
XOM 160610P00093000 P 06/10/16 93.0 4.50 7.45
XOM 160610P00093500 P 06/10/16 93.5 4.95 7.85
XOM 160610P00094000 P 06/10/16 94.0 5.75 8.35
XOM 160610P00094500 P 06/10/16 94.5 6.30 8.75
XOM 160610P00095000 P 06/10/16 95.0 6.90 8.45
XOM 160610P00095500 P 06/10/16 95.5 7.30 9.00
XOM 160610P00096000 P 06/10/16 96.0 7.85 9.70
XOM 160610P00097000 P 06/10/16 97.0 8.40 11.30
XOM 160617C00042500 C 06/17/16 42.5 43.65 47.25
XOM 160617C00045000 C 06/17/16 45.0 41.50 44.75
XOM 160617C00050000 C 06/17/16 50.0 36.20 39.75
XOM 160617C00055000 C 06/17/16 55.0 31.15 33.75
XOM 160617C00060000 C 06/17/16 60.0 26.70 29.30
XOM 160617C00065000 C 06/17/16 65.0 21.20 24.55
XOM 160617C00070000 C 06/17/16 70.0 16.20 19.55
XOM 160617C00075000 C 06/17/16 75.0 12.10 13.75
XOM 160617C00077500 C 06/17/16 77.5 9.90 11.45
XOM 160617C00080000 C 06/17/16 80.0 7.65 8.60
XOM 160617C00082500 C 06/17/16 82.5 5.75 6.25
XOM 160617C00085000 C 06/17/16 85.0 3.75 4.00
XOM 160617C00087500 C 06/17/16 87.5 2.12 2.34
XOM 160617C00090000 C 06/17/16 90.0 1.01 1.17
XOM 160617C00092500 C 06/17/16 92.5 0.40 0.52
XOM 160617C00095000 C 06/17/16 95.0 0.12 0.20
XOM 160617C00100000 C 06/17/16 100.0 0.01 0.05
XOM 160617C00105000 C 06/17/16 105.0 0.00 0.04
XOM 160617C00110000 C 06/17/16 110.0 0.00 0.03
XOM 160617C00115000 C 06/17/16 115.0 0.00 0.03
XOM 160617C00120000 C 06/17/16 120.0 0.00 0.03
XOM 160617C00125000 C 06/17/16 125.0 0.00 0.03
XOM 160617P00042500 P 06/17/16 42.5 0.00 0.03
XOM 160617P00045000 P 06/17/16 45.0 0.00 0.03
XOM 160617P00050000 P 06/17/16 50.0 0.00 0.04
XOM 160617P00055000 P 06/17/16 55.0 0.00 0.01
XOM 160617P00060000 P 06/17/16 60.0 0.00 0.02
XOM 160617P00065000 P 06/17/16 65.0 0.00 0.05
XOM 160617P00070000 P 06/17/16 70.0 0.04 0.09
XOM 160617P00075000 P 06/17/16 75.0 0.17 0.26
XOM 160617P00077500 P 06/17/16 77.5 0.27 0.39
XOM 160617P00080000 P 06/17/16 80.0 0.45 0.60
XOM 160617P00082500 P 06/17/16 82.5 0.76 0.95
XOM 160617P00085000 P 06/17/16 85.0 1.33 1.52
XOM 160617P00087500 P 06/17/16 87.5 2.23 2.43
XOM 160617P00090000 P 06/17/16 90.0 3.55 3.90
XOM 160617P00092500 P 06/17/16 92.5 5.20 6.15
XOM 160617P00095000 P 06/17/16 95.0 7.40 8.45
XOM 160617P00100000 P 06/17/16 100.0 10.95 14.20
XOM 160617P00105000 P 06/17/16 105.0 16.00 19.60
XOM 160617P00110000 P 06/17/16 110.0 21.00 24.85
XOM 160617P00115000 P 06/17/16 115.0 26.00 29.35
XOM 160617P00120000 P 06/17/16 120.0 31.15 34.80
XOM 160617P00125000 P 06/17/16 125.0 36.75 38.45
XOM 160715C00037500 C 07/15/16 37.5 48.70 52.20
XOM 160715C00040000 C 07/15/16 40.0 46.15 49.70
XOM 160715C00042500 C 07/15/16 42.5 43.85 47.25
XOM 160715C00045000 C 07/15/16 45.0 41.20 44.85
XOM 160715C00047500 C 07/15/16 47.5 38.70 41.35
XOM 160715C00050000 C 07/15/16 50.0 36.75 39.55
XOM 160715C00055000 C 07/15/16 55.0 31.20 34.55
XOM 160715C00060000 C 07/15/16 60.0 26.85 29.20
XOM 160715C00065000 C 07/15/16 65.0 21.70 24.15
XOM 160715C00067500 C 07/15/16 67.5 19.25 21.25
XOM 160715C00070000 C 07/15/16 70.0 16.75 18.90
XOM 160715C00072500 C 07/15/16 72.5 14.55 16.75
XOM 160715C00075000 C 07/15/16 75.0 12.25 13.95
XOM 160715C00077500 C 07/15/16 77.5 10.10 11.10
XOM 160715C00080000 C 07/15/16 80.0 8.00 8.75
XOM 160715C00082500 C 07/15/16 82.5 6.00 6.55
XOM 160715C00085000 C 07/15/16 85.0 4.20 4.45
XOM 160715C00087500 C 07/15/16 87.5 2.69 2.85
XOM 160715C00090000 C 07/15/16 90.0 1.53 1.67
XOM 160715C00092500 C 07/15/16 92.5 0.76 0.88
XOM 160715C00095000 C 07/15/16 95.0 0.31 0.41
XOM 160715C00100000 C 07/15/16 100.0 0.02 0.08
XOM 160715C00105000 C 07/15/16 105.0 0.00 0.04
XOM 160715C00110000 C 07/15/16 110.0 0.00 0.04
XOM 160715C00115000 C 07/15/16 115.0 0.00 0.03
XOM 160715C00120000 C 07/15/16 120.0 0.00 0.03
XOM 160715P00037500 P 07/15/16 37.5 0.00 0.03
XOM 160715P00040000 P 07/15/16 40.0 0.00 0.03
XOM 160715P00042500 P 07/15/16 42.5 0.00 0.04
XOM 160715P00045000 P 07/15/16 45.0 0.00 0.04
XOM 160715P00047500 P 07/15/16 47.5 0.00 0.04
XOM 160715P00050000 P 07/15/16 50.0 0.00 0.04
XOM 160715P00055000 P 07/15/16 55.0 0.00 0.05
XOM 160715P00060000 P 07/15/16 60.0 0.01 0.08
XOM 160715P00065000 P 07/15/16 65.0 0.06 0.15
XOM 160715P00067500 P 07/15/16 67.5 0.10 0.19
XOM 160715P00070000 P 07/15/16 70.0 0.16 0.23
XOM 160715P00072500 P 07/15/16 72.5 0.24 0.30
XOM 160715P00075000 P 07/15/16 75.0 0.36 0.45
XOM 160715P00077500 P 07/15/16 77.5 0.54 0.65
XOM 160715P00080000 P 07/15/16 80.0 0.81 0.94
XOM 160715P00082500 P 07/15/16 82.5 1.19 1.32
XOM 160715P00085000 P 07/15/16 85.0 1.84 1.98
XOM 160715P00087500 P 07/15/16 87.5 2.80 2.98
XOM 160715P00090000 P 07/15/16 90.0 4.05 4.45
XOM 160715P00092500 P 07/15/16 92.5 5.65 6.20
XOM 160715P00095000 P 07/15/16 95.0 7.65 8.65
XOM 160715P00100000 P 07/15/16 100.0 11.85 14.15
XOM 160715P00105000 P 07/15/16 105.0 16.75 19.65
XOM 160715P00110000 P 07/15/16 110.0 21.70 24.50
XOM 160715P00115000 P 07/15/16 115.0 26.00 29.65
XOM 160715P00120000 P 07/15/16 120.0 31.80 34.65
XOM 161021C00042500 C 10/21/16 42.5 43.70 47.80
XOM 161021C00045000 C 10/21/16 45.0 41.30 44.75
XOM 161021C00047500 C 10/21/16 47.5 38.35 42.40
XOM 161021C00050000 C 10/21/16 50.0 35.90 38.80
XOM 161021C00055000 C 10/21/16 55.0 30.85 34.90
XOM 161021C00060000 C 10/21/16 60.0 25.75 29.65
XOM 161021C00065000 C 10/21/16 65.0 20.90 25.05
XOM 161021C00070000 C 10/21/16 70.0 16.75 19.60
XOM 161021C00072500 C 10/21/16 72.5 14.70 17.40
XOM 161021C00075000 C 10/21/16 75.0 12.40 14.35
XOM 161021C00077500 C 10/21/16 77.5 10.85 11.55
XOM 161021C00080000 C 10/21/16 80.0 8.65 9.45
XOM 161021C00082500 C 10/21/16 82.5 6.75 7.50
XOM 161021C00085000 C 10/21/16 85.0 5.00 5.60
XOM 161021C00087500 C 10/21/16 87.5 3.65 4.10
XOM 161021C00090000 C 10/21/16 90.0 2.46 2.85
XOM 161021C00092500 C 10/21/16 92.5 1.60 1.87
XOM 161021C00095000 C 10/21/16 95.0 0.88 1.15
XOM 161021C00100000 C 10/21/16 100.0 0.21 0.45
XOM 161021C00105000 C 10/21/16 105.0 0.04 0.14
XOM 161021C00110000 C 10/21/16 110.0 0.00 0.06
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 0.05
XOM 161021P00045000 P 10/21/16 45.0 0.01 0.08
XOM 161021P00047500 P 10/21/16 47.5 0.01 0.10
XOM 161021P00050000 P 10/21/16 50.0 0.04 0.12
XOM 161021P00055000 P 10/21/16 55.0 0.07 0.21
XOM 161021P00060000 P 10/21/16 60.0 0.15 0.32
XOM 161021P00065000 P 10/21/16 65.0 0.30 0.57
XOM 161021P00070000 P 10/21/16 70.0 0.56 0.88
XOM 161021P00072500 P 10/21/16 72.5 0.78 1.17
XOM 161021P00075000 P 10/21/16 75.0 1.14 1.47
XOM 161021P00077500 P 10/21/16 77.5 1.54 1.79
XOM 161021P00080000 P 10/21/16 80.0 2.02 2.30
XOM 161021P00082500 P 10/21/16 82.5 2.63 2.90
XOM 161021P00085000 P 10/21/16 85.0 3.45 3.85
XOM 161021P00087500 P 10/21/16 87.5 4.40 4.90
XOM 161021P00090000 P 10/21/16 90.0 5.65 6.30
XOM 161021P00092500 P 10/21/16 92.5 7.10 7.85
XOM 161021P00095000 P 10/21/16 95.0 9.00 9.80
XOM 161021P00100000 P 10/21/16 100.0 11.95 14.95
XOM 161021P00105000 P 10/21/16 105.0 16.50 20.00
XOM 161021P00110000 P 10/21/16 110.0 21.45 25.50
XOM 161021P00115000 P 10/21/16 115.0 25.95 30.15
XOM 161021P00120000 P 10/21/16 120.0 31.60 35.35
XOM 170120C00035000 C 01/20/17 35.0 50.85 55.00
XOM 170120C00037500 C 01/20/17 37.5 48.35 52.30
XOM 170120C00040000 C 01/20/17 40.0 45.85 50.00
XOM 170120C00042500 C 01/20/17 42.5 43.40 47.40
XOM 170120C00045000 C 01/20/17 45.0 40.85 45.00
XOM 170120C00047500 C 01/20/17 47.5 38.35 42.65
XOM 170120C00050000 C 01/20/17 50.0 36.35 39.35
XOM 170120C00055000 C 01/20/17 55.0 31.25 34.25
XOM 170120C00060000 C 01/20/17 60.0 26.40 29.15
XOM 170120C00062500 C 01/20/17 62.5 24.55 26.30
XOM 170120C00065000 C 01/20/17 65.0 22.00 23.70
XOM 170120C00067500 C 01/20/17 67.5 19.20 22.40
XOM 170120C00070000 C 01/20/17 70.0 16.75 19.00
XOM 170120C00072500 C 01/20/17 72.5 15.55 16.75
XOM 170120C00075000 C 01/20/17 75.0 13.55 14.25
XOM 170120C00077500 C 01/20/17 77.5 11.45 12.10
XOM 170120C00080000 C 01/20/17 80.0 9.40 10.20
XOM 170120C00082500 C 01/20/17 82.5 7.80 8.25
XOM 170120C00085000 C 01/20/17 85.0 6.20 6.60
XOM 170120C00087500 C 01/20/17 87.5 4.70 5.25
XOM 170120C00090000 C 01/20/17 90.0 3.60 3.85
XOM 170120C00092500 C 01/20/17 92.5 2.43 2.86
XOM 170120C00095000 C 01/20/17 95.0 1.69 1.98
XOM 170120C00097500 C 01/20/17 97.5 1.11 1.30
XOM 170120C00100000 C 01/20/17 100.0 0.65 0.90
XOM 170120C00105000 C 01/20/17 105.0 0.23 0.33
XOM 170120C00110000 C 01/20/17 110.0 0.07 0.13
XOM 170120C00115000 C 01/20/17 115.0 0.01 0.08
XOM 170120C00120000 C 01/20/17 120.0 0.00 0.05
XOM 170120C00125000 C 01/20/17 125.0 0.00 0.04
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.04
XOM 170120C00135000 C 01/20/17 135.0 0.00 0.03
XOM 170120C00140000 C 01/20/17 140.0 0.00 0.03
XOM 170120P00035000 P 01/20/17 35.0 0.02 0.08
XOM 170120P00037500 P 01/20/17 37.5 0.04 0.09
XOM 170120P00040000 P 01/20/17 40.0 0.06 0.13
XOM 170120P00042500 P 01/20/17 42.5 0.08 0.17
XOM 170120P00045000 P 01/20/17 45.0 0.11 0.21
XOM 170120P00047500 P 01/20/17 47.5 0.14 0.27
XOM 170120P00050000 P 01/20/17 50.0 0.10 0.35
XOM 170120P00055000 P 01/20/17 55.0 0.36 0.53
XOM 170120P00060000 P 01/20/17 60.0 0.57 0.75
XOM 170120P00062500 P 01/20/17 62.5 0.81 0.94
XOM 170120P00065000 P 01/20/17 65.0 0.90 1.10
XOM 170120P00067500 P 01/20/17 67.5 1.21 1.36
XOM 170120P00070000 P 01/20/17 70.0 1.47 1.63
XOM 170120P00072500 P 01/20/17 72.5 1.80 1.99
XOM 170120P00075000 P 01/20/17 75.0 2.20 2.40
XOM 170120P00077500 P 01/20/17 77.5 2.68 3.00
XOM 170120P00080000 P 01/20/17 80.0 3.30 3.50
XOM 170120P00082500 P 01/20/17 82.5 4.05 4.20
XOM 170120P00085000 P 01/20/17 85.0 4.95 5.20
XOM 170120P00087500 P 01/20/17 87.5 5.80 6.25
XOM 170120P00090000 P 01/20/17 90.0 7.20 7.70
XOM 170120P00092500 P 01/20/17 92.5 8.55 9.05
XOM 170120P00095000 P 01/20/17 95.0 10.20 10.95
XOM 170120P00097500 P 01/20/17 97.5 12.15 13.05
XOM 170120P00100000 P 01/20/17 100.0 13.75 15.20
XOM 170120P00105000 P 01/20/17 105.0 18.05 20.15
XOM 170120P00110000 P 01/20/17 110.0 22.20 25.80
XOM 170120P00115000 P 01/20/17 115.0 27.15 31.00
XOM 170120P00120000 P 01/20/17 120.0 32.50 35.80
XOM 170120P00125000 P 01/20/17 125.0 37.10 41.00
XOM 170120P00130000 P 01/20/17 130.0 41.40 45.80
XOM 170120P00135000 P 01/20/17 135.0 46.35 50.80
XOM 170120P00140000 P 01/20/17 140.0 51.35 55.60
XOM 180119C00037500 C 01/19/18 37.5 48.25 53.00
XOM 180119C00040000 C 01/19/18 40.0 46.00 50.50
XOM 180119C00042500 C 01/19/18 42.5 43.25 48.00
XOM 180119C00045000 C 01/19/18 45.0 41.00 45.50
XOM 180119C00047500 C 01/19/18 47.5 38.35 43.00
XOM 180119C00050000 C 01/19/18 50.0 35.85 40.30
XOM 180119C00055000 C 01/19/18 55.0 31.00 35.50
XOM 180119C00060000 C 01/19/18 60.0 26.00 30.50
XOM 180119C00062500 C 01/19/18 62.5 23.40 28.00
XOM 180119C00065000 C 01/19/18 65.0 21.70 25.80
XOM 180119C00067500 C 01/19/18 67.5 19.30 23.50
XOM 180119C00070000 C 01/19/18 70.0 18.00 20.30
XOM 180119C00072500 C 01/19/18 72.5 15.90 17.95
XOM 180119C00075000 C 01/19/18 75.0 13.95 16.40
XOM 180119C00077500 C 01/19/18 77.5 12.70 14.35
XOM 180119C00080000 C 01/19/18 80.0 11.20 12.05
XOM 180119C00082500 C 01/19/18 82.5 9.70 10.40
XOM 180119C00085000 C 01/19/18 85.0 8.20 8.90
XOM 180119C00087500 C 01/19/18 87.5 6.90 7.60
XOM 180119C00090000 C 01/19/18 90.0 5.70 6.65
XOM 180119C00092500 C 01/19/18 92.5 4.65 5.25
XOM 180119C00095000 C 01/19/18 95.0 3.75 4.75
XOM 180119C00100000 C 01/19/18 100.0 2.31 2.65
XOM 180119C00105000 C 01/19/18 105.0 1.01 1.65
XOM 180119C00110000 C 01/19/18 110.0 0.64 1.16
XOM 180119C00115000 C 01/19/18 115.0 0.20 0.80
XOM 180119C00120000 C 01/19/18 120.0 0.10 0.45
XOM 180119P00037500 P 01/19/18 37.5 0.16 0.68
XOM 180119P00040000 P 01/19/18 40.0 0.23 0.90
XOM 180119P00042500 P 01/19/18 42.5 0.55 0.78
XOM 180119P00045000 P 01/19/18 45.0 0.42 1.20
XOM 180119P00047500 P 01/19/18 47.5 0.54 1.40
XOM 180119P00050000 P 01/19/18 50.0 0.79 1.45
XOM 180119P00055000 P 01/19/18 55.0 1.11 2.07
XOM 180119P00060000 P 01/19/18 60.0 1.66 2.39
XOM 180119P00062500 P 01/19/18 62.5 1.73 3.50
XOM 180119P00065000 P 01/19/18 65.0 2.57 3.10
XOM 180119P00067500 P 01/19/18 67.5 2.64 3.65
XOM 180119P00070000 P 01/19/18 70.0 3.60 4.15
XOM 180119P00072500 P 01/19/18 72.5 4.35 4.75
XOM 180119P00075000 P 01/19/18 75.0 5.00 5.50
XOM 180119P00077500 P 01/19/18 77.5 5.75 6.15
XOM 180119P00080000 P 01/19/18 80.0 6.60 7.05
XOM 180119P00082500 P 01/19/18 82.5 7.60 8.15
XOM 180119P00085000 P 01/19/18 85.0 8.70 9.15
XOM 180119P00087500 P 01/19/18 87.5 9.75 10.35
XOM 180119P00090000 P 01/19/18 90.0 10.65 11.65
XOM 180119P00092500 P 01/19/18 92.5 11.95 13.25
XOM 180119P00095000 P 01/19/18 95.0 13.40 14.70
XOM 180119P00100000 P 01/19/18 100.0 17.35 18.20
XOM 180119P00105000 P 01/19/18 105.0 19.35 23.20
XOM 180119P00110000 P 01/19/18 110.0 23.70 27.20
XOM 180119P00115000 P 01/19/18 115.0 28.10 32.40
XOM 180119P00120000 P 01/19/18 120.0 32.70 37.20

OPRA data is delayed 15 minutes.