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 (2015-12-04)Premium Content

Exxon Mobil Corp (XOM)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 160212C00055000 C 02/12/16 55.0 23.50 26.80
XOM 160212C00057500 C 02/12/16 57.5 20.70 24.45
XOM 160212C00060000 C 02/12/16 60.0 18.15 21.80
XOM 160212C00063000 C 02/12/16 63.0 15.20 18.80
XOM 160212C00063500 C 02/12/16 63.5 14.70 18.30
XOM 160212C00064000 C 02/12/16 64.0 14.20 17.80
XOM 160212C00064500 C 02/12/16 64.5 13.70 17.30
XOM 160212C00065000 C 02/12/16 65.0 13.20 16.80
XOM 160212C00065500 C 02/12/16 65.5 12.70 15.30
XOM 160212C00066000 C 02/12/16 66.0 12.20 14.80
XOM 160212C00066500 C 02/12/16 66.5 11.70 15.45
XOM 160212C00067000 C 02/12/16 67.0 11.20 15.00
XOM 160212C00067500 C 02/12/16 67.5 10.75 13.95
XOM 160212C00068000 C 02/12/16 68.0 10.45 13.30
XOM 160212C00068500 C 02/12/16 68.5 9.95 12.15
XOM 160212C00069000 C 02/12/16 69.0 9.50 12.40
XOM 160212C00069500 C 02/12/16 69.5 9.10 11.15
XOM 160212C00070000 C 02/12/16 70.0 8.45 10.60
XOM 160212C00070500 C 02/12/16 70.5 8.00 10.10
XOM 160212C00071000 C 02/12/16 71.0 7.50 10.15
XOM 160212C00071500 C 02/12/16 71.5 7.00 9.55
XOM 160212C00072000 C 02/12/16 72.0 6.45 8.95
XOM 160212C00072500 C 02/12/16 72.5 6.00 8.60
XOM 160212C00073000 C 02/12/16 73.0 6.10 7.90
XOM 160212C00073500 C 02/12/16 73.5 5.05 7.40
XOM 160212C00074000 C 02/12/16 74.0 4.55 6.95
XOM 160212C00074500 C 02/12/16 74.5 4.15 6.50
XOM 160212C00075000 C 02/12/16 75.0 4.10 5.90
XOM 160212C00075500 C 02/12/16 75.5 3.40 5.50
XOM 160212C00076000 C 02/12/16 76.0 3.00 4.95
XOM 160212C00076500 C 02/12/16 76.5 2.66 4.45
XOM 160212C00077000 C 02/12/16 77.0 2.65 3.95
XOM 160212C00077500 C 02/12/16 77.5 2.68 3.50
XOM 160212C00078000 C 02/12/16 78.0 2.42 3.05
XOM 160212C00078500 C 02/12/16 78.5 2.07 2.25
XOM 160212C00079000 C 02/12/16 79.0 1.73 1.91
XOM 160212C00079500 C 02/12/16 79.5 1.41 1.57
XOM 160212C00080000 C 02/12/16 80.0 1.15 1.30
XOM 160212C00080500 C 02/12/16 80.5 0.88 1.01
XOM 160212C00081000 C 02/12/16 81.0 0.67 0.78
XOM 160212C00081500 C 02/12/16 81.5 0.50 0.59
XOM 160212C00082000 C 02/12/16 82.0 0.35 0.43
XOM 160212C00082500 C 02/12/16 82.5 0.24 0.32
XOM 160212C00083000 C 02/12/16 83.0 0.16 0.24
XOM 160212C00083500 C 02/12/16 83.5 0.11 0.16
XOM 160212C00084000 C 02/12/16 84.0 0.06 0.13
XOM 160212C00084500 C 02/12/16 84.5 0.03 0.09
XOM 160212C00085000 C 02/12/16 85.0 0.01 0.06
XOM 160212C00085500 C 02/12/16 85.5 0.01 0.06
XOM 160212C00086000 C 02/12/16 86.0 0.00 0.05
XOM 160212C00087000 C 02/12/16 87.0 0.00 0.14
XOM 160212C00088000 C 02/12/16 88.0 0.00 0.26
XOM 160212C00089000 C 02/12/16 89.0 0.00 0.25
XOM 160212C00090000 C 02/12/16 90.0 0.00 0.17
XOM 160212C00092500 C 02/12/16 92.5 0.00 0.25
XOM 160212C00095000 C 02/12/16 95.0 0.00 0.17
XOM 160212C00097500 C 02/12/16 97.5 0.00 0.25
XOM 160212C00100000 C 02/12/16 100.0 0.00 0.07
XOM 160212P00055000 P 02/12/16 55.0 0.00 0.25
XOM 160212P00057500 P 02/12/16 57.5 0.00 0.25
XOM 160212P00060000 P 02/12/16 60.0 0.00 0.09
XOM 160212P00063000 P 02/12/16 63.0 0.00 0.25
XOM 160212P00063500 P 02/12/16 63.5 0.00 0.25
XOM 160212P00064000 P 02/12/16 64.0 0.00 0.25
XOM 160212P00064500 P 02/12/16 64.5 0.00 0.25
XOM 160212P00065000 P 02/12/16 65.0 0.00 0.11
XOM 160212P00065500 P 02/12/16 65.5 0.00 0.25
XOM 160212P00066000 P 02/12/16 66.0 0.00 0.13
XOM 160212P00066500 P 02/12/16 66.5 0.00 0.25
XOM 160212P00067000 P 02/12/16 67.0 0.00 0.25
XOM 160212P00067500 P 02/12/16 67.5 0.00 0.25
XOM 160212P00068000 P 02/12/16 68.0 0.00 0.09
XOM 160212P00068500 P 02/12/16 68.5 0.00 0.14
XOM 160212P00069000 P 02/12/16 69.0 0.00 0.03
XOM 160212P00069500 P 02/12/16 69.5 0.00 0.04
XOM 160212P00070000 P 02/12/16 70.0 0.00 0.01
XOM 160212P00070500 P 02/12/16 70.5 0.00 0.04
XOM 160212P00071000 P 02/12/16 71.0 0.00 0.04
XOM 160212P00071500 P 02/12/16 71.5 0.00 0.05
XOM 160212P00072000 P 02/12/16 72.0 0.01 0.06
XOM 160212P00072500 P 02/12/16 72.5 0.01 0.07
XOM 160212P00073000 P 02/12/16 73.0 0.04 0.09
XOM 160212P00073500 P 02/12/16 73.5 0.03 0.10
XOM 160212P00074000 P 02/12/16 74.0 0.04 0.11
XOM 160212P00074500 P 02/12/16 74.5 0.05 0.13
XOM 160212P00075000 P 02/12/16 75.0 0.07 0.16
XOM 160212P00075500 P 02/12/16 75.5 0.12 0.17
XOM 160212P00076000 P 02/12/16 76.0 0.16 0.22
XOM 160212P00076500 P 02/12/16 76.5 0.20 0.27
XOM 160212P00077000 P 02/12/16 77.0 0.26 0.33
XOM 160212P00077500 P 02/12/16 77.5 0.33 0.40
XOM 160212P00078000 P 02/12/16 78.0 0.43 0.51
XOM 160212P00078500 P 02/12/16 78.5 0.53 0.63
XOM 160212P00079000 P 02/12/16 79.0 0.67 0.77
XOM 160212P00079500 P 02/12/16 79.5 0.84 0.94
XOM 160212P00080000 P 02/12/16 80.0 1.04 1.16
XOM 160212P00080500 P 02/12/16 80.5 1.27 1.43
XOM 160212P00081000 P 02/12/16 81.0 1.58 1.71
XOM 160212P00081500 P 02/12/16 81.5 1.87 2.04
XOM 160212P00082000 P 02/12/16 82.0 2.21 2.41
XOM 160212P00082500 P 02/12/16 82.5 2.49 2.86
XOM 160212P00083000 P 02/12/16 83.0 2.99 3.40
XOM 160212P00083500 P 02/12/16 83.5 2.92 4.00
XOM 160212P00084000 P 02/12/16 84.0 3.30 5.65
XOM 160212P00084500 P 02/12/16 84.5 3.75 6.10
XOM 160212P00085000 P 02/12/16 85.0 4.20 6.60
XOM 160212P00085500 P 02/12/16 85.5 4.70 7.10
XOM 160212P00086000 P 02/12/16 86.0 5.20 7.45
XOM 160212P00087000 P 02/12/16 87.0 6.05 8.80
XOM 160212P00088000 P 02/12/16 88.0 6.50 8.35
XOM 160212P00089000 P 02/12/16 89.0 7.05 9.75
XOM 160212P00090000 P 02/12/16 90.0 8.10 11.50
XOM 160212P00092500 P 02/12/16 92.5 10.55 14.05
XOM 160212P00095000 P 02/12/16 95.0 12.90 16.60
XOM 160212P00097500 P 02/12/16 97.5 15.50 19.00
XOM 160212P00100000 P 02/12/16 100.0 18.30 20.95
XOM 160219C00040000 C 02/19/16 40.0 38.20 41.70
XOM 160219C00042500 C 02/19/16 42.5 35.65 39.40
XOM 160219C00045000 C 02/19/16 45.0 33.20 36.95
XOM 160219C00047500 C 02/19/16 47.5 30.70 34.30
XOM 160219C00050000 C 02/19/16 50.0 28.20 31.55
XOM 160219C00055000 C 02/19/16 55.0 23.10 27.00
XOM 160219C00057500 C 02/19/16 57.5 20.70 24.40
XOM 160219C00060000 C 02/19/16 60.0 18.20 21.35
XOM 160219C00061000 C 02/19/16 61.0 17.25 20.65
XOM 160219C00062000 C 02/19/16 62.0 16.50 19.65
XOM 160219C00062500 C 02/19/16 62.5 15.75 19.10
XOM 160219C00063000 C 02/19/16 63.0 15.75 18.65
XOM 160219C00064000 C 02/19/16 64.0 14.90 17.60
XOM 160219C00065000 C 02/19/16 65.0 13.50 15.70
XOM 160219C00065500 C 02/19/16 65.5 12.75 16.15
XOM 160219C00066000 C 02/19/16 66.0 12.20 16.15
XOM 160219C00066500 C 02/19/16 66.5 11.95 15.55
XOM 160219C00067000 C 02/19/16 67.0 11.65 13.75
XOM 160219C00067500 C 02/19/16 67.5 11.05 14.60
XOM 160219C00068000 C 02/19/16 68.0 10.55 13.25
XOM 160219C00068500 C 02/19/16 68.5 10.00 12.70
XOM 160219C00069000 C 02/19/16 69.0 9.55 11.65
XOM 160219C00069500 C 02/19/16 69.5 9.10 11.10
XOM 160219C00070000 C 02/19/16 70.0 8.90 11.15
XOM 160219C00070500 C 02/19/16 70.5 8.25 10.55
XOM 160219C00071000 C 02/19/16 71.0 7.80 10.00
XOM 160219C00071500 C 02/19/16 71.5 7.35 9.50
XOM 160219C00072000 C 02/19/16 72.0 6.90 8.60
XOM 160219C00072500 C 02/19/16 72.5 6.45 8.10
XOM 160219C00073000 C 02/19/16 73.0 6.25 7.65
XOM 160219C00073500 C 02/19/16 73.5 5.60 7.15
XOM 160219C00074000 C 02/19/16 74.0 5.20 6.70
XOM 160219C00074500 C 02/19/16 74.5 5.00 6.20
XOM 160219C00075000 C 02/19/16 75.0 4.90 5.75
XOM 160219C00075500 C 02/19/16 75.5 4.85 5.30
XOM 160219C00076000 C 02/19/16 76.0 4.60 4.85
XOM 160219C00076500 C 02/19/16 76.5 4.15 4.40
XOM 160219C00077000 C 02/19/16 77.0 3.75 4.00
XOM 160219C00077500 C 02/19/16 77.5 3.40 3.60
XOM 160219C00078000 C 02/19/16 78.0 3.05 3.20
XOM 160219C00078500 C 02/19/16 78.5 2.69 2.83
XOM 160219C00079000 C 02/19/16 79.0 2.35 2.50
XOM 160219C00079500 C 02/19/16 79.5 2.03 2.16
XOM 160219C00080000 C 02/19/16 80.0 1.74 1.83
XOM 160219C00080500 C 02/19/16 80.5 1.47 1.58
XOM 160219C00081000 C 02/19/16 81.0 1.24 1.34
XOM 160219C00081500 C 02/19/16 81.5 1.02 1.11
XOM 160219C00082000 C 02/19/16 82.0 0.85 0.92
XOM 160219C00082500 C 02/19/16 82.5 0.69 0.73
XOM 160219C00083000 C 02/19/16 83.0 0.55 0.60
XOM 160219C00083500 C 02/19/16 83.5 0.43 0.48
XOM 160219C00084000 C 02/19/16 84.0 0.33 0.39
XOM 160219C00084500 C 02/19/16 84.5 0.25 0.30
XOM 160219C00085000 C 02/19/16 85.0 0.20 0.24
XOM 160219C00085500 C 02/19/16 85.5 0.15 0.19
XOM 160219C00086000 C 02/19/16 86.0 0.09 0.15
XOM 160219C00086500 C 02/19/16 86.5 0.07 0.12
XOM 160219C00087000 C 02/19/16 87.0 0.04 0.09
XOM 160219C00087500 C 02/19/16 87.5 0.03 0.08
XOM 160219C00088000 C 02/19/16 88.0 0.01 0.13
XOM 160219C00088500 C 02/19/16 88.5 0.00 0.15
XOM 160219C00089000 C 02/19/16 89.0 0.00 0.18
XOM 160219C00090000 C 02/19/16 90.0 0.00 0.10
XOM 160219C00091000 C 02/19/16 91.0 0.00 0.25
XOM 160219C00092000 C 02/19/16 92.0 0.00 0.26
XOM 160219C00092500 C 02/19/16 92.5 0.00 0.26
XOM 160219C00095000 C 02/19/16 95.0 0.00 0.15
XOM 160219C00097500 C 02/19/16 97.5 0.00 0.26
XOM 160219C00100000 C 02/19/16 100.0 0.00 0.07
XOM 160219C00105000 C 02/19/16 105.0 0.00 0.25
XOM 160219C00110000 C 02/19/16 110.0 0.00 0.25
XOM 160219C00115000 C 02/19/16 115.0 0.00 0.25
XOM 160219P00040000 P 02/19/16 40.0 0.00 0.01
XOM 160219P00042500 P 02/19/16 42.5 0.00 0.01
XOM 160219P00045000 P 02/19/16 45.0 0.00 0.01
XOM 160219P00047500 P 02/19/16 47.5 0.00 0.01
XOM 160219P00050000 P 02/19/16 50.0 0.00 0.06
XOM 160219P00055000 P 02/19/16 55.0 0.00 0.25
XOM 160219P00057500 P 02/19/16 57.5 0.00 0.12
XOM 160219P00060000 P 02/19/16 60.0 0.01 0.06
XOM 160219P00061000 P 02/19/16 61.0 0.00 0.06
XOM 160219P00062000 P 02/19/16 62.0 0.00 0.04
XOM 160219P00062500 P 02/19/16 62.5 0.00 0.05
XOM 160219P00063000 P 02/19/16 63.0 0.00 0.05
XOM 160219P00064000 P 02/19/16 64.0 0.00 0.06
XOM 160219P00065000 P 02/19/16 65.0 0.01 0.07
XOM 160219P00065500 P 02/19/16 65.5 0.01 0.07
XOM 160219P00066000 P 02/19/16 66.0 0.04 0.08
XOM 160219P00066500 P 02/19/16 66.5 0.03 0.09
XOM 160219P00067000 P 02/19/16 67.0 0.03 0.10
XOM 160219P00067500 P 02/19/16 67.5 0.07 0.11
XOM 160219P00068000 P 02/19/16 68.0 0.05 0.12
XOM 160219P00068500 P 02/19/16 68.5 0.05 0.13
XOM 160219P00069000 P 02/19/16 69.0 0.08 0.15
XOM 160219P00069500 P 02/19/16 69.5 0.09 0.16
XOM 160219P00070000 P 02/19/16 70.0 0.10 0.18
XOM 160219P00070500 P 02/19/16 70.5 0.11 0.20
XOM 160219P00071000 P 02/19/16 71.0 0.12 0.22
XOM 160219P00071500 P 02/19/16 71.5 0.14 0.24
XOM 160219P00072000 P 02/19/16 72.0 0.22 0.26
XOM 160219P00072500 P 02/19/16 72.5 0.25 0.29
XOM 160219P00073000 P 02/19/16 73.0 0.28 0.32
XOM 160219P00073500 P 02/19/16 73.5 0.31 0.35
XOM 160219P00074000 P 02/19/16 74.0 0.36 0.40
XOM 160219P00074500 P 02/19/16 74.5 0.40 0.46
XOM 160219P00075000 P 02/19/16 75.0 0.46 0.52
XOM 160219P00075500 P 02/19/16 75.5 0.52 0.57
XOM 160219P00076000 P 02/19/16 76.0 0.59 0.64
XOM 160219P00076500 P 02/19/16 76.5 0.66 0.72
XOM 160219P00077000 P 02/19/16 77.0 0.75 0.81
XOM 160219P00077500 P 02/19/16 77.5 0.85 0.91
XOM 160219P00078000 P 02/19/16 78.0 0.97 1.04
XOM 160219P00078500 P 02/19/16 78.5 1.10 1.19
XOM 160219P00079000 P 02/19/16 79.0 1.27 1.35
XOM 160219P00079500 P 02/19/16 79.5 1.44 1.54
XOM 160219P00080000 P 02/19/16 80.0 1.64 1.75
XOM 160219P00080500 P 02/19/16 80.5 1.84 1.99
XOM 160219P00081000 P 02/19/16 81.0 2.11 2.24
XOM 160219P00081500 P 02/19/16 81.5 2.39 2.53
XOM 160219P00082000 P 02/19/16 82.0 2.70 2.84
XOM 160219P00082500 P 02/19/16 82.5 3.00 3.25
XOM 160219P00083000 P 02/19/16 83.0 3.40 3.60
XOM 160219P00083500 P 02/19/16 83.5 3.75 4.00
XOM 160219P00084000 P 02/19/16 84.0 4.10 4.40
XOM 160219P00084500 P 02/19/16 84.5 4.55 4.85
XOM 160219P00085000 P 02/19/16 85.0 4.95 5.30
XOM 160219P00085500 P 02/19/16 85.5 4.90 7.20
XOM 160219P00086000 P 02/19/16 86.0 5.30 7.65
XOM 160219P00086500 P 02/19/16 86.5 5.80 8.15
XOM 160219P00087000 P 02/19/16 87.0 5.85 8.60
XOM 160219P00087500 P 02/19/16 87.5 6.75 9.05
XOM 160219P00088000 P 02/19/16 88.0 7.00 9.55
XOM 160219P00088500 P 02/19/16 88.5 7.30 10.05
XOM 160219P00089000 P 02/19/16 89.0 7.90 10.50
XOM 160219P00090000 P 02/19/16 90.0 9.20 11.55
XOM 160219P00091000 P 02/19/16 91.0 8.95 12.80
XOM 160219P00092000 P 02/19/16 92.0 9.90 13.70
XOM 160219P00092500 P 02/19/16 92.5 10.50 14.30
XOM 160219P00095000 P 02/19/16 95.0 13.65 16.35
XOM 160219P00097500 P 02/19/16 97.5 15.80 19.05
XOM 160219P00100000 P 02/19/16 100.0 17.90 21.65
XOM 160219P00105000 P 02/19/16 105.0 22.90 26.70
XOM 160219P00110000 P 02/19/16 110.0 28.00 31.75
XOM 160219P00115000 P 02/19/16 115.0 33.25 35.90
XOM 160226C00050000 C 02/26/16 50.0 28.40 31.35
XOM 160226C00055000 C 02/26/16 55.0 23.20 26.45
XOM 160226C00060000 C 02/26/16 60.0 18.75 21.40
XOM 160226C00063000 C 02/26/16 63.0 15.55 19.05
XOM 160226C00063500 C 02/26/16 63.5 15.05 18.50
XOM 160226C00064000 C 02/26/16 64.0 14.60 18.05
XOM 160226C00064500 C 02/26/16 64.5 13.80 17.55
XOM 160226C00065000 C 02/26/16 65.0 13.30 17.10
XOM 160226C00065500 C 02/26/16 65.5 13.05 16.50
XOM 160226C00066000 C 02/26/16 66.0 12.60 16.10
XOM 160226C00066500 C 02/26/16 66.5 12.30 15.70
XOM 160226C00067000 C 02/26/16 67.0 11.65 14.45
XOM 160226C00067500 C 02/26/16 67.5 11.10 14.00
XOM 160226C00068000 C 02/26/16 68.0 10.50 13.50
XOM 160226C00068500 C 02/26/16 68.5 10.20 13.00
XOM 160226C00069000 C 02/26/16 69.0 9.70 12.45
XOM 160226C00069500 C 02/26/16 69.5 9.25 11.95
XOM 160226C00070000 C 02/26/16 70.0 8.70 10.95
XOM 160226C00070500 C 02/26/16 70.5 8.20 10.45
XOM 160226C00071000 C 02/26/16 71.0 8.25 10.35
XOM 160226C00071500 C 02/26/16 71.5 7.85 9.35
XOM 160226C00072000 C 02/26/16 72.0 6.90 8.90
XOM 160226C00072500 C 02/26/16 72.5 7.65 8.35
XOM 160226C00073000 C 02/26/16 73.0 7.20 7.85
XOM 160226C00073500 C 02/26/16 73.5 6.75 7.40
XOM 160226C00074000 C 02/26/16 74.0 6.50 6.95
XOM 160226C00074500 C 02/26/16 74.5 6.10 6.50
XOM 160226C00075000 C 02/26/16 75.0 5.65 6.05
XOM 160226C00075500 C 02/26/16 75.5 5.30 5.60
XOM 160226C00076000 C 02/26/16 76.0 4.95 5.20
XOM 160226C00076500 C 02/26/16 76.5 4.50 4.80
XOM 160226C00077000 C 02/26/16 77.0 4.10 4.40
XOM 160226C00077500 C 02/26/16 77.5 3.70 4.05
XOM 160226C00078000 C 02/26/16 78.0 3.40 3.65
XOM 160226C00078500 C 02/26/16 78.5 3.10 3.30
XOM 160226C00079000 C 02/26/16 79.0 2.75 2.93
XOM 160226C00079500 C 02/26/16 79.5 2.45 2.63
XOM 160226C00080000 C 02/26/16 80.0 2.16 2.33
XOM 160226C00080500 C 02/26/16 80.5 1.89 2.05
XOM 160226C00081000 C 02/26/16 81.0 1.66 1.80
XOM 160226C00081500 C 02/26/16 81.5 1.42 1.56
XOM 160226C00082000 C 02/26/16 82.0 1.22 1.33
XOM 160226C00082500 C 02/26/16 82.5 1.04 1.16
XOM 160226C00083000 C 02/26/16 83.0 0.87 0.99
XOM 160226C00083500 C 02/26/16 83.5 0.73 0.84
XOM 160226C00084000 C 02/26/16 84.0 0.60 0.70
XOM 160226C00084500 C 02/26/16 84.5 0.45 0.60
XOM 160226C00085000 C 02/26/16 85.0 0.41 0.49
XOM 160226C00086000 C 02/26/16 86.0 0.27 0.33
XOM 160226C00090000 C 02/26/16 90.0 0.00 0.10
XOM 160226P00050000 P 02/26/16 50.0 0.00 0.04
XOM 160226P00055000 P 02/26/16 55.0 0.00 0.06
XOM 160226P00060000 P 02/26/16 60.0 0.02 0.11
XOM 160226P00063000 P 02/26/16 63.0 0.04 0.14
XOM 160226P00063500 P 02/26/16 63.5 0.04 0.14
XOM 160226P00064000 P 02/26/16 64.0 0.03 0.16
XOM 160226P00064500 P 02/26/16 64.5 0.03 0.24
XOM 160226P00065000 P 02/26/16 65.0 0.07 0.20
XOM 160226P00065500 P 02/26/16 65.5 0.05 0.25
XOM 160226P00066000 P 02/26/16 66.0 0.06 0.25
XOM 160226P00066500 P 02/26/16 66.5 0.08 0.25
XOM 160226P00067000 P 02/26/16 67.0 0.09 0.27
XOM 160226P00067500 P 02/26/16 67.5 0.10 0.28
XOM 160226P00068000 P 02/26/16 68.0 0.14 0.26
XOM 160226P00068500 P 02/26/16 68.5 0.14 0.28
XOM 160226P00069000 P 02/26/16 69.0 0.16 0.30
XOM 160226P00069500 P 02/26/16 69.5 0.24 0.33
XOM 160226P00070000 P 02/26/16 70.0 0.27 0.35
XOM 160226P00070500 P 02/26/16 70.5 0.29 0.38
XOM 160226P00071000 P 02/26/16 71.0 0.33 0.40
XOM 160226P00071500 P 02/26/16 71.5 0.36 0.43
XOM 160226P00072000 P 02/26/16 72.0 0.39 0.48
XOM 160226P00072500 P 02/26/16 72.5 0.43 0.52
XOM 160226P00073000 P 02/26/16 73.0 0.48 0.57
XOM 160226P00073500 P 02/26/16 73.5 0.52 0.63
XOM 160226P00074000 P 02/26/16 74.0 0.58 0.70
XOM 160226P00074500 P 02/26/16 74.5 0.64 0.77
XOM 160226P00075000 P 02/26/16 75.0 0.72 0.82
XOM 160226P00075500 P 02/26/16 75.5 0.80 0.91
XOM 160226P00076000 P 02/26/16 76.0 0.89 1.00
XOM 160226P00076500 P 02/26/16 76.5 0.98 1.11
XOM 160226P00077000 P 02/26/16 77.0 1.10 1.22
XOM 160226P00077500 P 02/26/16 77.5 1.25 1.34
XOM 160226P00078000 P 02/26/16 78.0 1.36 1.49
XOM 160226P00078500 P 02/26/16 78.5 1.51 1.64
XOM 160226P00079000 P 02/26/16 79.0 1.64 1.82
XOM 160226P00079500 P 02/26/16 79.5 1.85 1.99
XOM 160226P00080000 P 02/26/16 80.0 2.05 2.20
XOM 160226P00080500 P 02/26/16 80.5 2.28 2.43
XOM 160226P00081000 P 02/26/16 81.0 2.51 2.75
XOM 160226P00081500 P 02/26/16 81.5 2.77 2.97
XOM 160226P00082000 P 02/26/16 82.0 3.05 3.30
XOM 160226P00082500 P 02/26/16 82.5 3.45 3.60
XOM 160226P00083000 P 02/26/16 83.0 3.70 3.95
XOM 160226P00083500 P 02/26/16 83.5 4.05 4.25
XOM 160226P00084000 P 02/26/16 84.0 4.40 4.70
XOM 160226P00084500 P 02/26/16 84.5 4.80 5.10
XOM 160226P00085000 P 02/26/16 85.0 5.20 5.50
XOM 160226P00086000 P 02/26/16 86.0 5.50 7.80
XOM 160226P00090000 P 02/26/16 90.0 8.75 11.60
XOM 160304C00050000 C 03/04/16 50.0 28.45 31.40
XOM 160304C00055000 C 03/04/16 55.0 23.50 26.50
XOM 160304C00060000 C 03/04/16 60.0 18.55 22.10
XOM 160304C00063000 C 03/04/16 63.0 15.75 19.15
XOM 160304C00063500 C 03/04/16 63.5 15.15 18.65
XOM 160304C00064000 C 03/04/16 64.0 14.60 18.15
XOM 160304C00064500 C 03/04/16 64.5 14.15 17.70
XOM 160304C00065000 C 03/04/16 65.0 13.65 16.55
XOM 160304C00065500 C 03/04/16 65.5 13.15 16.15
XOM 160304C00066000 C 03/04/16 66.0 12.70 15.60
XOM 160304C00066500 C 03/04/16 66.5 12.20 15.30
XOM 160304C00067000 C 03/04/16 67.0 11.70 14.55
XOM 160304C00067500 C 03/04/16 67.5 11.30 14.10
XOM 160304C00068000 C 03/04/16 68.0 10.80 13.60
XOM 160304C00068500 C 03/04/16 68.5 10.30 13.10
XOM 160304C00069000 C 03/04/16 69.0 9.80 12.60
XOM 160304C00069500 C 03/04/16 69.5 9.75 11.95
XOM 160304C00070000 C 03/04/16 70.0 9.35 11.45
XOM 160304C00070500 C 03/04/16 70.5 8.45 11.25
XOM 160304C00071000 C 03/04/16 71.0 7.95 10.45
XOM 160304C00071500 C 03/04/16 71.5 8.70 9.50
XOM 160304C00072000 C 03/04/16 72.0 8.25 9.45
XOM 160304C00072500 C 03/04/16 72.5 8.05 8.50
XOM 160304C00073000 C 03/04/16 73.0 7.65 8.05
XOM 160304C00073500 C 03/04/16 73.5 7.20 7.60
XOM 160304C00074000 C 03/04/16 74.0 6.80 7.15
XOM 160304C00074500 C 03/04/16 74.5 6.40 6.70
XOM 160304C00075000 C 03/04/16 75.0 6.05 6.25
XOM 160304C00075500 C 03/04/16 75.5 5.55 5.90
XOM 160304C00076000 C 03/04/16 76.0 5.20 5.50
XOM 160304C00076500 C 03/04/16 76.5 4.80 5.05
XOM 160304C00077000 C 03/04/16 77.0 4.45 4.75
XOM 160304C00077500 C 03/04/16 77.5 4.10 4.35
XOM 160304C00078000 C 03/04/16 78.0 3.75 4.00
XOM 160304C00078500 C 03/04/16 78.5 3.45 3.65
XOM 160304C00079000 C 03/04/16 79.0 3.10 3.35
XOM 160304C00079500 C 03/04/16 79.5 2.80 3.00
XOM 160304C00080000 C 03/04/16 80.0 2.53 2.70
XOM 160304C00080500 C 03/04/16 80.5 2.24 2.42
XOM 160304C00081000 C 03/04/16 81.0 1.99 2.14
XOM 160304C00081500 C 03/04/16 81.5 1.77 1.91
XOM 160304C00082000 C 03/04/16 82.0 1.55 1.72
XOM 160304C00082500 C 03/04/16 82.5 1.35 1.47
XOM 160304C00083000 C 03/04/16 83.0 1.16 1.30
XOM 160304C00083500 C 03/04/16 83.5 1.01 1.14
XOM 160304C00085000 C 03/04/16 85.0 0.62 0.72
XOM 160304C00090000 C 03/04/16 90.0 0.05 0.15
XOM 160304P00050000 P 03/04/16 50.0 0.00 0.06
XOM 160304P00055000 P 03/04/16 55.0 0.00 0.12
XOM 160304P00060000 P 03/04/16 60.0 0.03 0.22
XOM 160304P00063000 P 03/04/16 63.0 0.07 0.25
XOM 160304P00063500 P 03/04/16 63.5 0.07 0.25
XOM 160304P00064000 P 03/04/16 64.0 0.09 0.25
XOM 160304P00064500 P 03/04/16 64.5 0.10 0.27
XOM 160304P00065000 P 03/04/16 65.0 0.11 0.29
XOM 160304P00065500 P 03/04/16 65.5 0.13 0.25
XOM 160304P00066000 P 03/04/16 66.0 0.15 0.33
XOM 160304P00066500 P 03/04/16 66.5 0.17 0.35
XOM 160304P00067000 P 03/04/16 67.0 0.24 0.33
XOM 160304P00067500 P 03/04/16 67.5 0.26 0.35
XOM 160304P00068000 P 03/04/16 68.0 0.30 0.36
XOM 160304P00068500 P 03/04/16 68.5 0.32 0.40
XOM 160304P00069000 P 03/04/16 69.0 0.35 0.42
XOM 160304P00069500 P 03/04/16 69.5 0.38 0.46
XOM 160304P00070000 P 03/04/16 70.0 0.40 0.49
XOM 160304P00070500 P 03/04/16 70.5 0.45 0.52
XOM 160304P00071000 P 03/04/16 71.0 0.48 0.56
XOM 160304P00071500 P 03/04/16 71.5 0.53 0.62
XOM 160304P00072000 P 03/04/16 72.0 0.58 0.67
XOM 160304P00072500 P 03/04/16 72.5 0.63 0.72
XOM 160304P00073000 P 03/04/16 73.0 0.69 0.78
XOM 160304P00073500 P 03/04/16 73.5 0.75 0.86
XOM 160304P00074000 P 03/04/16 74.0 0.81 0.94
XOM 160304P00074500 P 03/04/16 74.5 0.89 1.01
XOM 160304P00075000 P 03/04/16 75.0 0.98 1.10
XOM 160304P00075500 P 03/04/16 75.5 1.07 1.19
XOM 160304P00076000 P 03/04/16 76.0 1.17 1.30
XOM 160304P00076500 P 03/04/16 76.5 1.29 1.41
XOM 160304P00077000 P 03/04/16 77.0 1.40 1.55
XOM 160304P00077500 P 03/04/16 77.5 1.54 1.69
XOM 160304P00078000 P 03/04/16 78.0 1.69 1.83
XOM 160304P00078500 P 03/04/16 78.5 1.84 2.00
XOM 160304P00079000 P 03/04/16 79.0 2.02 2.18
XOM 160304P00079500 P 03/04/16 79.5 2.21 2.37
XOM 160304P00080000 P 03/04/16 80.0 2.42 2.58
XOM 160304P00080500 P 03/04/16 80.5 2.65 2.81
XOM 160304P00081000 P 03/04/16 81.0 2.86 3.05
XOM 160304P00081500 P 03/04/16 81.5 3.10 3.35
XOM 160304P00082000 P 03/04/16 82.0 3.40 3.60
XOM 160304P00082500 P 03/04/16 82.5 3.70 3.95
XOM 160304P00083000 P 03/04/16 83.0 4.00 4.25
XOM 160304P00083500 P 03/04/16 83.5 4.30 4.60
XOM 160304P00085000 P 03/04/16 85.0 5.40 5.75
XOM 160304P00090000 P 03/04/16 90.0 8.90 11.60
XOM 160311C00055000 C 03/11/16 55.0 23.55 26.50
XOM 160311C00060000 C 03/11/16 60.0 18.65 22.30
XOM 160311C00065000 C 03/11/16 65.0 13.75 16.85
XOM 160311C00066000 C 03/11/16 66.0 12.75 15.65
XOM 160311C00067000 C 03/11/16 67.0 11.75 14.65
XOM 160311C00067500 C 03/11/16 67.5 11.35 14.25
XOM 160311C00068000 C 03/11/16 68.0 10.90 13.65
XOM 160311C00068500 C 03/11/16 68.5 10.90 13.00
XOM 160311C00069000 C 03/11/16 69.0 10.25 12.10
XOM 160311C00069500 C 03/11/16 69.5 9.70 11.55
XOM 160311C00070000 C 03/11/16 70.0 9.25 11.65
XOM 160311C00070500 C 03/11/16 70.5 9.70 11.00
XOM 160311C00071000 C 03/11/16 71.0 9.30 10.55
XOM 160311C00071500 C 03/11/16 71.5 9.15 9.55
XOM 160311C00072000 C 03/11/16 72.0 8.70 9.10
XOM 160311C00072500 C 03/11/16 72.5 8.25 8.65
XOM 160311C00073000 C 03/11/16 73.0 7.85 8.25
XOM 160311C00073500 C 03/11/16 73.5 7.40 7.80
XOM 160311C00074000 C 03/11/16 74.0 6.95 7.40
XOM 160311C00074500 C 03/11/16 74.5 6.55 6.95
XOM 160311C00075000 C 03/11/16 75.0 6.15 6.55
XOM 160311C00075500 C 03/11/16 75.5 5.80 6.15
XOM 160311C00076000 C 03/11/16 76.0 5.35 5.80
XOM 160311C00076500 C 03/11/16 76.5 5.00 5.40
XOM 160311C00077000 C 03/11/16 77.0 4.65 5.00
XOM 160311C00077500 C 03/11/16 77.5 4.30 4.65
XOM 160311C00078000 C 03/11/16 78.0 3.95 4.30
XOM 160311C00078500 C 03/11/16 78.5 3.60 3.95
XOM 160311C00079000 C 03/11/16 79.0 3.35 3.65
XOM 160311C00079500 C 03/11/16 79.5 3.10 3.35
XOM 160311C00080000 C 03/11/16 80.0 2.82 3.00
XOM 160311C00080500 C 03/11/16 80.5 2.55 2.70
XOM 160311C00081000 C 03/11/16 81.0 2.28 2.44
XOM 160311C00081500 C 03/11/16 81.5 2.04 2.21
XOM 160311C00082000 C 03/11/16 82.0 1.83 1.98
XOM 160311C00082500 C 03/11/16 82.5 1.62 1.77
XOM 160311C00083000 C 03/11/16 83.0 1.43 1.56
XOM 160311C00083500 C 03/11/16 83.5 1.24 1.39
XOM 160311C00085000 C 03/11/16 85.0 0.82 0.95
XOM 160311C00090000 C 03/11/16 90.0 0.07 0.22
XOM 160311P00055000 P 03/11/16 55.0 0.02 0.17
XOM 160311P00060000 P 03/11/16 60.0 0.08 0.25
XOM 160311P00065000 P 03/11/16 65.0 0.26 0.36
XOM 160311P00066000 P 03/11/16 66.0 0.31 0.39
XOM 160311P00067000 P 03/11/16 67.0 0.35 0.44
XOM 160311P00067500 P 03/11/16 67.5 0.37 0.47
XOM 160311P00068000 P 03/11/16 68.0 0.41 0.50
XOM 160311P00068500 P 03/11/16 68.5 0.44 0.53
XOM 160311P00069000 P 03/11/16 69.0 0.45 0.57
XOM 160311P00069500 P 03/11/16 69.5 0.51 0.59
XOM 160311P00070000 P 03/11/16 70.0 0.56 0.64
XOM 160311P00070500 P 03/11/16 70.5 0.59 0.68
XOM 160311P00071000 P 03/11/16 71.0 0.64 0.74
XOM 160311P00071500 P 03/11/16 71.5 0.70 0.79
XOM 160311P00072000 P 03/11/16 72.0 0.75 0.86
XOM 160311P00072500 P 03/11/16 72.5 0.81 0.93
XOM 160311P00073000 P 03/11/16 73.0 0.88 1.00
XOM 160311P00073500 P 03/11/16 73.5 0.94 1.09
XOM 160311P00074000 P 03/11/16 74.0 1.03 1.16
XOM 160311P00074500 P 03/11/16 74.5 1.12 1.26
XOM 160311P00075000 P 03/11/16 75.0 1.22 1.36
XOM 160311P00075500 P 03/11/16 75.5 1.31 1.48
XOM 160311P00076000 P 03/11/16 76.0 1.43 1.53
XOM 160311P00076500 P 03/11/16 76.5 1.55 1.68
XOM 160311P00077000 P 03/11/16 77.0 1.67 1.82
XOM 160311P00077500 P 03/11/16 77.5 1.81 1.97
XOM 160311P00078000 P 03/11/16 78.0 1.98 2.14
XOM 160311P00078500 P 03/11/16 78.5 2.13 2.28
XOM 160311P00079000 P 03/11/16 79.0 2.31 2.46
XOM 160311P00079500 P 03/11/16 79.5 2.52 2.67
XOM 160311P00080000 P 03/11/16 80.0 2.71 2.87
XOM 160311P00080500 P 03/11/16 80.5 2.92 3.15
XOM 160311P00081000 P 03/11/16 81.0 3.15 3.45
XOM 160311P00081500 P 03/11/16 81.5 3.40 3.70
XOM 160311P00082000 P 03/11/16 82.0 3.65 4.00
XOM 160311P00082500 P 03/11/16 82.5 3.95 4.25
XOM 160311P00083000 P 03/11/16 83.0 4.25 4.55
XOM 160311P00083500 P 03/11/16 83.5 4.55 4.90
XOM 160311P00085000 P 03/11/16 85.0 5.65 5.95
XOM 160311P00090000 P 03/11/16 90.0 9.20 11.65
XOM 160318C00040000 C 03/18/16 40.0 38.20 42.05
XOM 160318C00042500 C 03/18/16 42.5 35.80 39.70
XOM 160318C00045000 C 03/18/16 45.0 33.25 36.70
XOM 160318C00047500 C 03/18/16 47.5 31.00 33.85
XOM 160318C00050000 C 03/18/16 50.0 28.50 31.45
XOM 160318C00055000 C 03/18/16 55.0 23.55 26.50
XOM 160318C00060000 C 03/18/16 60.0 18.70 21.70
XOM 160318C00065000 C 03/18/16 65.0 13.85 16.60
XOM 160318C00067500 C 03/18/16 67.5 11.75 13.90
XOM 160318C00070000 C 03/18/16 70.0 10.50 11.50
XOM 160318C00072500 C 03/18/16 72.5 8.45 8.90
XOM 160318C00075000 C 03/18/16 75.0 6.55 6.80
XOM 160318C00077500 C 03/18/16 77.5 4.65 4.95
XOM 160318C00080000 C 03/18/16 80.0 3.20 3.30
XOM 160318C00082500 C 03/18/16 82.5 1.96 2.07
XOM 160318C00085000 C 03/18/16 85.0 1.09 1.15
XOM 160318C00087500 C 03/18/16 87.5 0.55 0.60
XOM 160318C00090000 C 03/18/16 90.0 0.26 0.29
XOM 160318C00095000 C 03/18/16 95.0 0.02 0.06
XOM 160318C00100000 C 03/18/16 100.0 0.00 0.04
XOM 160318C00105000 C 03/18/16 105.0 0.00 0.04
XOM 160318C00110000 C 03/18/16 110.0 0.00 0.03
XOM 160318C00115000 C 03/18/16 115.0 0.00 0.03
XOM 160318P00040000 P 03/18/16 40.0 0.01 0.03
XOM 160318P00042500 P 03/18/16 42.5 0.02 0.05
XOM 160318P00045000 P 03/18/16 45.0 0.02 0.07
XOM 160318P00047500 P 03/18/16 47.5 0.01 0.09
XOM 160318P00050000 P 03/18/16 50.0 0.04 0.09
XOM 160318P00055000 P 03/18/16 55.0 0.10 0.15
XOM 160318P00060000 P 03/18/16 60.0 0.20 0.27
XOM 160318P00065000 P 03/18/16 65.0 0.41 0.46
XOM 160318P00067500 P 03/18/16 67.5 0.55 0.62
XOM 160318P00070000 P 03/18/16 70.0 0.76 0.83
XOM 160318P00072500 P 03/18/16 72.5 1.07 1.14
XOM 160318P00075000 P 03/18/16 75.0 1.52 1.58
XOM 160318P00077500 P 03/18/16 77.5 2.15 2.26
XOM 160318P00080000 P 03/18/16 80.0 3.05 3.15
XOM 160318P00082500 P 03/18/16 82.5 4.30 4.55
XOM 160318P00085000 P 03/18/16 85.0 5.90 6.15
XOM 160318P00087500 P 03/18/16 87.5 7.85 8.15
XOM 160318P00090000 P 03/18/16 90.0 9.40 11.75
XOM 160318P00095000 P 03/18/16 95.0 13.75 16.25
XOM 160318P00100000 P 03/18/16 100.0 18.15 21.30
XOM 160318P00105000 P 03/18/16 105.0 22.75 26.40
XOM 160318P00110000 P 03/18/16 110.0 28.00 31.75
XOM 160318P00115000 P 03/18/16 115.0 33.25 36.60
XOM 160324C00050000 C 03/24/16 50.0 29.05 31.65
XOM 160324C00055000 C 03/24/16 55.0 23.45 27.15
XOM 160324C00060000 C 03/24/16 60.0 18.55 22.40
XOM 160324C00064000 C 03/24/16 64.0 15.00 17.70
XOM 160324C00065000 C 03/24/16 65.0 13.95 16.65
XOM 160324C00066000 C 03/24/16 66.0 12.95 15.80
XOM 160324C00067000 C 03/24/16 67.0 12.05 14.70
XOM 160324C00067500 C 03/24/16 67.5 11.65 14.95
XOM 160324C00068000 C 03/24/16 68.0 11.20 13.65
XOM 160324C00068500 C 03/24/16 68.5 10.65 13.35
XOM 160324C00069000 C 03/24/16 69.0 11.25 13.05
XOM 160324C00069500 C 03/24/16 69.5 10.85 12.15
XOM 160324C00070000 C 03/24/16 70.0 10.70 11.25
XOM 160324C00070500 C 03/24/16 70.5 10.25 10.80
XOM 160324C00071000 C 03/24/16 71.0 9.85 10.35
XOM 160324C00071500 C 03/24/16 71.5 9.40 9.90
XOM 160324C00072000 C 03/24/16 72.0 9.00 9.45
XOM 160324C00072500 C 03/24/16 72.5 8.60 9.05
XOM 160324C00073000 C 03/24/16 73.0 8.15 8.65
XOM 160324C00073500 C 03/24/16 73.5 7.75 8.20
XOM 160324C00074000 C 03/24/16 74.0 7.35 7.80
XOM 160324C00074500 C 03/24/16 74.5 6.95 7.40
XOM 160324C00075000 C 03/24/16 75.0 6.55 7.00
XOM 160324C00075500 C 03/24/16 75.5 6.20 6.65
XOM 160324C00076000 C 03/24/16 76.0 5.80 6.25
XOM 160324C00076500 C 03/24/16 76.5 5.45 5.90
XOM 160324C00077000 C 03/24/16 77.0 5.10 5.55
XOM 160324C00077500 C 03/24/16 77.5 4.80 5.20
XOM 160324C00078000 C 03/24/16 78.0 4.40 4.85
XOM 160324C00078500 C 03/24/16 78.5 4.10 4.50
XOM 160324C00079000 C 03/24/16 79.0 3.75 4.20
XOM 160324C00079500 C 03/24/16 79.5 3.60 3.80
XOM 160324C00080000 C 03/24/16 80.0 3.35 3.50
XOM 160324C00080500 C 03/24/16 80.5 3.00 3.25
XOM 160324C00081000 C 03/24/16 81.0 2.76 2.95
XOM 160324C00081500 C 03/24/16 81.5 2.52 2.70
XOM 160324C00082000 C 03/24/16 82.0 2.29 2.46
XOM 160324C00082500 C 03/24/16 82.5 2.10 2.22
XOM 160324C00083000 C 03/24/16 83.0 1.85 2.03
XOM 160324C00083500 C 03/24/16 83.5 1.65 1.82
XOM 160324C00084000 C 03/24/16 84.0 1.49 1.65
XOM 160324C00084500 C 03/24/16 84.5 1.34 1.45
XOM 160324C00085000 C 03/24/16 85.0 1.17 1.32
XOM 160324C00090000 C 03/24/16 90.0 0.30 0.37
XOM 160324P00050000 P 03/24/16 50.0 0.00 0.17
XOM 160324P00055000 P 03/24/16 55.0 0.04 0.25
XOM 160324P00060000 P 03/24/16 60.0 0.24 0.32
XOM 160324P00064000 P 03/24/16 64.0 0.40 0.47
XOM 160324P00065000 P 03/24/16 65.0 0.45 0.53
XOM 160324P00066000 P 03/24/16 66.0 0.51 0.58
XOM 160324P00067000 P 03/24/16 67.0 0.58 0.68
XOM 160324P00067500 P 03/24/16 67.5 0.62 0.71
XOM 160324P00068000 P 03/24/16 68.0 0.66 0.75
XOM 160324P00068500 P 03/24/16 68.5 0.70 0.79
XOM 160324P00069000 P 03/24/16 69.0 0.75 0.84
XOM 160324P00069500 P 03/24/16 69.5 0.79 0.90
XOM 160324P00070000 P 03/24/16 70.0 0.85 0.98
XOM 160324P00070500 P 03/24/16 70.5 0.91 1.02
XOM 160324P00071000 P 03/24/16 71.0 0.97 1.07
XOM 160324P00071500 P 03/24/16 71.5 1.03 1.14
XOM 160324P00072000 P 03/24/16 72.0 1.11 1.20
XOM 160324P00072500 P 03/24/16 72.5 1.18 1.28
XOM 160324P00073000 P 03/24/16 73.0 1.25 1.37
XOM 160324P00073500 P 03/24/16 73.5 1.33 1.46
XOM 160324P00074000 P 03/24/16 74.0 1.42 1.56
XOM 160324P00074500 P 03/24/16 74.5 1.52 1.67
XOM 160324P00075000 P 03/24/16 75.0 1.64 1.78
XOM 160324P00075500 P 03/24/16 75.5 1.76 1.89
XOM 160324P00076000 P 03/24/16 76.0 1.86 2.03
XOM 160324P00076500 P 03/24/16 76.5 1.98 2.16
XOM 160324P00077000 P 03/24/16 77.0 2.12 2.30
XOM 160324P00077500 P 03/24/16 77.5 2.28 2.46
XOM 160324P00078000 P 03/24/16 78.0 2.42 2.62
XOM 160324P00078500 P 03/24/16 78.5 2.60 2.78
XOM 160324P00079000 P 03/24/16 79.0 2.83 2.96
XOM 160324P00079500 P 03/24/16 79.5 3.00 3.15
XOM 160324P00080000 P 03/24/16 80.0 3.20 3.35
XOM 160324P00080500 P 03/24/16 80.5 3.45 3.55
XOM 160324P00081000 P 03/24/16 81.0 3.65 3.95
XOM 160324P00081500 P 03/24/16 81.5 3.80 4.20
XOM 160324P00082000 P 03/24/16 82.0 4.05 4.45
XOM 160324P00082500 P 03/24/16 82.5 4.35 4.75
XOM 160324P00083000 P 03/24/16 83.0 4.65 5.05
XOM 160324P00083500 P 03/24/16 83.5 4.95 5.35
XOM 160324P00084000 P 03/24/16 84.0 5.25 5.65
XOM 160324P00084500 P 03/24/16 84.5 5.60 6.00
XOM 160324P00085000 P 03/24/16 85.0 5.95 6.35
XOM 160324P00090000 P 03/24/16 90.0 9.30 11.80
XOM 160415C00037500 C 04/15/16 37.5 40.85 44.45
XOM 160415C00040000 C 04/15/16 40.0 38.30 42.05
XOM 160415C00042500 C 04/15/16 42.5 35.75 39.25
XOM 160415C00045000 C 04/15/16 45.0 33.35 36.35
XOM 160415C00047500 C 04/15/16 47.5 30.85 34.35
XOM 160415C00050000 C 04/15/16 50.0 28.35 31.95
XOM 160415C00055000 C 04/15/16 55.0 23.65 26.50
XOM 160415C00060000 C 04/15/16 60.0 19.45 21.50
XOM 160415C00062500 C 04/15/16 62.5 16.45 19.40
XOM 160415C00065000 C 04/15/16 65.0 14.60 16.65
XOM 160415C00067500 C 04/15/16 67.5 13.20 14.20
XOM 160415C00070000 C 04/15/16 70.0 11.20 11.70
XOM 160415C00072500 C 04/15/16 72.5 9.10 9.60
XOM 160415C00075000 C 04/15/16 75.0 7.20 7.60
XOM 160415C00077500 C 04/15/16 77.5 5.45 5.85
XOM 160415C00080000 C 04/15/16 80.0 4.05 4.20
XOM 160415C00082500 C 04/15/16 82.5 2.75 2.86
XOM 160415C00085000 C 04/15/16 85.0 1.74 1.83
XOM 160415C00087500 C 04/15/16 87.5 1.05 1.12
XOM 160415C00090000 C 04/15/16 90.0 0.60 0.63
XOM 160415C00092500 C 04/15/16 92.5 0.31 0.37
XOM 160415C00095000 C 04/15/16 95.0 0.15 0.22
XOM 160415C00100000 C 04/15/16 100.0 0.05 0.06
XOM 160415C00105000 C 04/15/16 105.0 0.00 0.05
XOM 160415C00110000 C 04/15/16 110.0 0.00 0.04
XOM 160415P00037500 P 04/15/16 37.5 0.00 0.07
XOM 160415P00040000 P 04/15/16 40.0 0.00 0.10
XOM 160415P00042500 P 04/15/16 42.5 0.00 0.13
XOM 160415P00045000 P 04/15/16 45.0 0.01 0.17
XOM 160415P00047500 P 04/15/16 47.5 0.03 0.23
XOM 160415P00050000 P 04/15/16 50.0 0.10 0.20
XOM 160415P00055000 P 04/15/16 55.0 0.25 0.32
XOM 160415P00060000 P 04/15/16 60.0 0.45 0.52
XOM 160415P00062500 P 04/15/16 62.5 0.54 0.68
XOM 160415P00065000 P 04/15/16 65.0 0.74 0.83
XOM 160415P00067500 P 04/15/16 67.5 0.97 1.05
XOM 160415P00070000 P 04/15/16 70.0 1.27 1.36
XOM 160415P00072500 P 04/15/16 72.5 1.68 1.76
XOM 160415P00075000 P 04/15/16 75.0 2.23 2.33
XOM 160415P00077500 P 04/15/16 77.5 2.96 3.05
XOM 160415P00080000 P 04/15/16 80.0 3.90 4.00
XOM 160415P00082500 P 04/15/16 82.5 5.05 5.25
XOM 160415P00085000 P 04/15/16 85.0 6.40 6.90
XOM 160415P00087500 P 04/15/16 87.5 8.20 8.65
XOM 160415P00090000 P 04/15/16 90.0 9.80 11.50
XOM 160415P00092500 P 04/15/16 92.5 11.90 13.85
XOM 160415P00095000 P 04/15/16 95.0 13.95 16.35
XOM 160415P00100000 P 04/15/16 100.0 18.80 21.60
XOM 160415P00105000 P 04/15/16 105.0 22.85 26.50
XOM 160415P00110000 P 04/15/16 110.0 28.65 31.55
XOM 160715C00037500 C 07/15/16 37.5 40.80 44.75
XOM 160715C00040000 C 07/15/16 40.0 38.15 42.35
XOM 160715C00042500 C 07/15/16 42.5 35.80 39.70
XOM 160715C00045000 C 07/15/16 45.0 33.65 37.30
XOM 160715C00047500 C 07/15/16 47.5 30.90 34.85
XOM 160715C00050000 C 07/15/16 50.0 28.75 32.35
XOM 160715C00055000 C 07/15/16 55.0 24.10 27.00
XOM 160715C00060000 C 07/15/16 60.0 19.75 21.95
XOM 160715C00065000 C 07/15/16 65.0 16.30 16.95
XOM 160715C00067500 C 07/15/16 67.5 14.15 14.80
XOM 160715C00070000 C 07/15/16 70.0 12.10 12.75
XOM 160715C00072500 C 07/15/16 72.5 10.20 10.80
XOM 160715C00075000 C 07/15/16 75.0 8.35 8.95
XOM 160715C00077500 C 07/15/16 77.5 6.75 7.25
XOM 160715C00080000 C 07/15/16 80.0 5.40 5.60
XOM 160715C00082500 C 07/15/16 82.5 4.00 4.35
XOM 160715C00085000 C 07/15/16 85.0 2.91 3.15
XOM 160715C00087500 C 07/15/16 87.5 2.06 2.26
XOM 160715C00090000 C 07/15/16 90.0 1.39 1.60
XOM 160715C00095000 C 07/15/16 95.0 0.55 0.70
XOM 160715C00100000 C 07/15/16 100.0 0.12 0.35
XOM 160715C00105000 C 07/15/16 105.0 0.02 0.17
XOM 160715C00110000 C 07/15/16 110.0 0.00 0.10
XOM 160715C00115000 C 07/15/16 115.0 0.00 0.05
XOM 160715C00120000 C 07/15/16 120.0 0.00 0.04
XOM 160715P00037500 P 07/15/16 37.5 0.11 0.29
XOM 160715P00040000 P 07/15/16 40.0 0.10 0.36
XOM 160715P00042500 P 07/15/16 42.5 0.15 0.45
XOM 160715P00045000 P 07/15/16 45.0 0.20 0.50
XOM 160715P00047500 P 07/15/16 47.5 0.28 0.60
XOM 160715P00050000 P 07/15/16 50.0 0.43 0.67
XOM 160715P00055000 P 07/15/16 55.0 0.66 1.01
XOM 160715P00060000 P 07/15/16 60.0 1.20 1.45
XOM 160715P00065000 P 07/15/16 65.0 1.64 2.00
XOM 160715P00067500 P 07/15/16 67.5 2.12 2.31
XOM 160715P00070000 P 07/15/16 70.0 2.60 2.87
XOM 160715P00072500 P 07/15/16 72.5 3.10 3.40
XOM 160715P00075000 P 07/15/16 75.0 3.80 4.15
XOM 160715P00077500 P 07/15/16 77.5 4.75 5.05
XOM 160715P00080000 P 07/15/16 80.0 5.75 6.05
XOM 160715P00082500 P 07/15/16 82.5 6.95 7.30
XOM 160715P00085000 P 07/15/16 85.0 8.20 8.75
XOM 160715P00087500 P 07/15/16 87.5 9.85 10.45
XOM 160715P00090000 P 07/15/16 90.0 11.70 12.25
XOM 160715P00095000 P 07/15/16 95.0 15.00 17.75
XOM 160715P00100000 P 07/15/16 100.0 18.85 22.40
XOM 160715P00105000 P 07/15/16 105.0 23.75 27.50
XOM 160715P00110000 P 07/15/16 110.0 28.35 32.55
XOM 160715P00115000 P 07/15/16 115.0 33.25 37.80
XOM 160715P00120000 P 07/15/16 120.0 38.20 42.75
XOM 170120C00035000 C 01/20/17 35.0 43.00 47.50
XOM 170120C00037500 C 01/20/17 37.5 40.30 45.00
XOM 170120C00040000 C 01/20/17 40.0 38.00 42.60
XOM 170120C00042500 C 01/20/17 42.5 35.50 40.00
XOM 170120C00045000 C 01/20/17 45.0 33.50 37.70
XOM 170120C00047500 C 01/20/17 47.5 31.00 35.40
XOM 170120C00050000 C 01/20/17 50.0 28.70 31.50
XOM 170120C00055000 C 01/20/17 55.0 24.10 27.25
XOM 170120C00060000 C 01/20/17 60.0 20.60 22.25
XOM 170120C00062500 C 01/20/17 62.5 19.30 20.10
XOM 170120C00065000 C 01/20/17 65.0 17.25 17.90
XOM 170120C00067500 C 01/20/17 67.5 15.30 16.00
XOM 170120C00070000 C 01/20/17 70.0 13.45 14.15
XOM 170120C00072500 C 01/20/17 72.5 11.65 12.35
XOM 170120C00075000 C 01/20/17 75.0 10.10 10.40
XOM 170120C00077500 C 01/20/17 77.5 8.60 9.20
XOM 170120C00080000 C 01/20/17 80.0 7.25 7.50
XOM 170120C00082500 C 01/20/17 82.5 5.95 6.50
XOM 170120C00085000 C 01/20/17 85.0 4.90 5.20
XOM 170120C00087500 C 01/20/17 87.5 3.90 4.25
XOM 170120C00090000 C 01/20/17 90.0 2.95 3.40
XOM 170120C00092500 C 01/20/17 92.5 2.41 2.73
XOM 170120C00095000 C 01/20/17 95.0 1.80 2.10
XOM 170120C00097500 C 01/20/17 97.5 1.41 1.69
XOM 170120C00100000 C 01/20/17 100.0 1.03 1.25
XOM 170120C00105000 C 01/20/17 105.0 0.56 0.75
XOM 170120C00110000 C 01/20/17 110.0 0.30 0.43
XOM 170120C00115000 C 01/20/17 115.0 0.13 0.26
XOM 170120C00120000 C 01/20/17 120.0 0.05 0.14
XOM 170120C00125000 C 01/20/17 125.0 0.01 0.13
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.10
XOM 170120C00135000 C 01/20/17 135.0 0.00 0.09
XOM 170120C00140000 C 01/20/17 140.0 0.02 0.08
XOM 170120P00035000 P 01/20/17 35.0 0.31 0.70
XOM 170120P00037500 P 01/20/17 37.5 0.40 0.81
XOM 170120P00040000 P 01/20/17 40.0 0.51 0.94
XOM 170120P00042500 P 01/20/17 42.5 0.63 1.07
XOM 170120P00045000 P 01/20/17 45.0 0.78 1.30
XOM 170120P00047500 P 01/20/17 47.5 0.96 1.47
XOM 170120P00050000 P 01/20/17 50.0 1.27 1.63
XOM 170120P00055000 P 01/20/17 55.0 1.92 2.08
XOM 170120P00060000 P 01/20/17 60.0 2.59 2.89
XOM 170120P00062500 P 01/20/17 62.5 3.00 3.35
XOM 170120P00065000 P 01/20/17 65.0 3.55 3.80
XOM 170120P00067500 P 01/20/17 67.5 4.05 4.45
XOM 170120P00070000 P 01/20/17 70.0 4.80 5.10
XOM 170120P00072500 P 01/20/17 72.5 5.50 6.00
XOM 170120P00075000 P 01/20/17 75.0 6.45 6.85
XOM 170120P00077500 P 01/20/17 77.5 7.40 7.90
XOM 170120P00080000 P 01/20/17 80.0 8.60 9.00
XOM 170120P00082500 P 01/20/17 82.5 9.65 10.30
XOM 170120P00085000 P 01/20/17 85.0 11.25 11.75
XOM 170120P00087500 P 01/20/17 87.5 12.50 13.30
XOM 170120P00090000 P 01/20/17 90.0 14.30 14.95
XOM 170120P00092500 P 01/20/17 92.5 16.30 16.90
XOM 170120P00095000 P 01/20/17 95.0 18.20 18.85
XOM 170120P00097500 P 01/20/17 97.5 19.55 22.05
XOM 170120P00100000 P 01/20/17 100.0 20.90 22.95
XOM 170120P00105000 P 01/20/17 105.0 25.50 29.00
XOM 170120P00110000 P 01/20/17 110.0 29.50 34.00
XOM 170120P00115000 P 01/20/17 115.0 34.50 39.00
XOM 170120P00120000 P 01/20/17 120.0 39.20 43.80
XOM 170120P00125000 P 01/20/17 125.0 44.10 48.95
XOM 170120P00130000 P 01/20/17 130.0 49.10 53.80
XOM 170120P00135000 P 01/20/17 135.0 54.00 58.50
XOM 170120P00140000 P 01/20/17 140.0 59.00 63.50
XOM 180119C00037500 C 01/19/18 37.5 40.30 45.00
XOM 180119C00040000 C 01/19/18 40.0 38.10 42.50
XOM 180119C00042500 C 01/19/18 42.5 35.60 40.40
XOM 180119C00045000 C 01/19/18 45.0 33.30 37.80
XOM 180119C00047500 C 01/19/18 47.5 30.90 35.50
XOM 180119C00050000 C 01/19/18 50.0 29.10 32.85
XOM 180119C00055000 C 01/19/18 55.0 24.55 28.60
XOM 180119C00060000 C 01/19/18 60.0 21.75 23.70
XOM 180119C00062500 C 01/19/18 62.5 19.80 21.80
XOM 180119C00065000 C 01/19/18 65.0 18.00 19.95
XOM 180119C00067500 C 01/19/18 67.5 16.10 17.95
XOM 180119C00070000 C 01/19/18 70.0 14.30 16.00
XOM 180119C00072500 C 01/19/18 72.5 12.70 13.90
XOM 180119C00075000 C 01/19/18 75.0 11.15 13.25
XOM 180119C00077500 C 01/19/18 77.5 10.75 11.75
XOM 180119C00080000 C 01/19/18 80.0 9.35 10.20
XOM 180119C00082500 C 01/19/18 82.5 8.05 9.05
XOM 180119C00085000 C 01/19/18 85.0 6.95 7.95
XOM 180119C00087500 C 01/19/18 87.5 5.85 7.00
XOM 180119C00090000 C 01/19/18 90.0 5.20 6.00
XOM 180119C00092500 C 01/19/18 92.5 4.45 5.25
XOM 180119C00095000 C 01/19/18 95.0 3.70 4.50
XOM 180119C00100000 C 01/19/18 100.0 2.67 3.00
XOM 180119C00105000 C 01/19/18 105.0 1.81 2.10
XOM 180119C00110000 C 01/19/18 110.0 1.12 1.63
XOM 180119C00115000 C 01/19/18 115.0 0.58 1.21
XOM 180119C00120000 C 01/19/18 120.0 0.20 0.75
XOM 180119P00037500 P 01/19/18 37.5 1.25 1.73
XOM 180119P00040000 P 01/19/18 40.0 1.45 1.97
XOM 180119P00042500 P 01/19/18 42.5 1.59 2.31
XOM 180119P00045000 P 01/19/18 45.0 1.87 2.60
XOM 180119P00047500 P 01/19/18 47.5 2.03 3.10
XOM 180119P00050000 P 01/19/18 50.0 2.65 3.35
XOM 180119P00055000 P 01/19/18 55.0 3.60 4.40
XOM 180119P00060000 P 01/19/18 60.0 4.75 5.30
XOM 180119P00062500 P 01/19/18 62.5 5.05 6.15
XOM 180119P00065000 P 01/19/18 65.0 6.05 6.75
XOM 180119P00067500 P 01/19/18 67.5 6.75 7.65
XOM 180119P00070000 P 01/19/18 70.0 7.55 8.45
XOM 180119P00072500 P 01/19/18 72.5 8.65 9.35
XOM 180119P00075000 P 01/19/18 75.0 9.50 10.60
XOM 180119P00077500 P 01/19/18 77.5 10.75 11.55
XOM 180119P00080000 P 01/19/18 80.0 11.75 13.30
XOM 180119P00082500 P 01/19/18 82.5 12.85 14.65
XOM 180119P00085000 P 01/19/18 85.0 14.25 16.15
XOM 180119P00087500 P 01/19/18 87.5 15.75 17.70
XOM 180119P00090000 P 01/19/18 90.0 17.40 19.40
XOM 180119P00092500 P 01/19/18 92.5 18.90 21.10
XOM 180119P00095000 P 01/19/18 95.0 20.15 22.85
XOM 180119P00100000 P 01/19/18 100.0 24.05 26.70
XOM 180119P00105000 P 01/19/18 105.0 27.80 31.50
XOM 180119P00110000 P 01/19/18 110.0 31.50 35.80
XOM 180119P00115000 P 01/19/18 115.0 36.50 40.40
XOM 180119P00120000 P 01/19/18 120.0 41.10 45.50

OPRA data is delayed 15 minutes.