Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-07)Premium Content

Exxon Mobil Corp (XOM)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 140425C00070000 C 04/25/14 70.0 28.75 32.75
XOM 140425C00075000 C 04/25/14 75.0 23.75 27.75
XOM 140425C00080000 C 04/25/14 80.0 18.75 22.75
XOM 140425C00081000 C 04/25/14 81.0 17.75 21.75
XOM 140425C00082000 C 04/25/14 82.0 16.75 20.75
XOM 140425C00083000 C 04/25/14 83.0 15.75 19.75
XOM 140425C00084000 C 04/25/14 84.0 14.75 18.75
XOM 140425C00085000 C 04/25/14 85.0 13.75 17.75
XOM 140425C00086000 C 04/25/14 86.0 12.75 16.75
XOM 140425C00087000 C 04/25/14 87.0 11.75 15.05
XOM 140425C00088000 C 04/25/14 88.0 10.90 14.05
XOM 140425C00089000 C 04/25/14 89.0 9.75 13.05
XOM 140425C00090000 C 04/25/14 90.0 8.75 12.60
XOM 140425C00091000 C 04/25/14 91.0 7.95 11.40
XOM 140425C00092000 C 04/25/14 92.0 7.45 8.65
XOM 140425C00093000 C 04/25/14 93.0 7.00 8.25
XOM 140425C00094000 C 04/25/14 94.0 6.00 6.70
XOM 140425C00095000 C 04/25/14 95.0 5.00 5.70
XOM 140425C00096000 C 04/25/14 96.0 3.95 4.65
XOM 140425C00097000 C 04/25/14 97.0 3.40 3.65
XOM 140425C00098000 C 04/25/14 98.0 2.39 2.59
XOM 140425C00099000 C 04/25/14 99.0 1.50 1.66
XOM 140425C00100000 C 04/25/14 100.0 0.74 0.78
XOM 140425C00101000 C 04/25/14 101.0 0.24 0.26
XOM 140425C00102000 C 04/25/14 102.0 0.05 0.07
XOM 140425C00103000 C 04/25/14 103.0 0.01 0.02
XOM 140425C00104000 C 04/25/14 104.0 0.00 0.04
XOM 140425C00105000 C 04/25/14 105.0 0.00 0.03
XOM 140425C00106000 C 04/25/14 106.0 0.00 0.03
XOM 140425C00107000 C 04/25/14 107.0 0.00 0.03
XOM 140425C00108000 C 04/25/14 108.0 0.00 0.03
XOM 140425C00109000 C 04/25/14 109.0 0.00 0.02
XOM 140425C00110000 C 04/25/14 110.0 0.00 0.02
XOM 140425C00111000 C 04/25/14 111.0 0.00 0.02
XOM 140425C00112000 C 04/25/14 112.0 0.00 0.02
XOM 140425C00113000 C 04/25/14 113.0 0.00 0.02
XOM 140425C00114000 C 04/25/14 114.0 0.00 0.02
XOM 140425C00115000 C 04/25/14 115.0 0.00 0.02
XOM 140425C00120000 C 04/25/14 120.0 0.00 0.02
XOM 140425C00125000 C 04/25/14 125.0 0.00 0.02
XOM 140425C00130000 C 04/25/14 130.0 0.00 0.02
XOM 140425C00135000 C 04/25/14 135.0 0.00 0.02
XOM 140425C00140000 C 04/25/14 140.0 0.00 0.02
XOM 140425C00145000 C 04/25/14 145.0 0.00 0.02
XOM 140425P00070000 P 04/25/14 70.0 0.00 0.02
XOM 140425P00075000 P 04/25/14 75.0 0.00 0.02
XOM 140425P00080000 P 04/25/14 80.0 0.00 0.02
XOM 140425P00081000 P 04/25/14 81.0 0.00 0.02
XOM 140425P00082000 P 04/25/14 82.0 0.00 0.02
XOM 140425P00083000 P 04/25/14 83.0 0.00 0.02
XOM 140425P00084000 P 04/25/14 84.0 0.00 0.02
XOM 140425P00085000 P 04/25/14 85.0 0.00 0.02
XOM 140425P00086000 P 04/25/14 86.0 0.00 0.02
XOM 140425P00087000 P 04/25/14 87.0 0.00 0.02
XOM 140425P00088000 P 04/25/14 88.0 0.00 0.03
XOM 140425P00089000 P 04/25/14 89.0 0.00 0.03
XOM 140425P00090000 P 04/25/14 90.0 0.00 0.02
XOM 140425P00091000 P 04/25/14 91.0 0.00 0.01
XOM 140425P00092000 P 04/25/14 92.0 0.00 0.03
XOM 140425P00093000 P 04/25/14 93.0 0.00 0.03
XOM 140425P00094000 P 04/25/14 94.0 0.00 0.03
XOM 140425P00095000 P 04/25/14 95.0 0.00 0.04
XOM 140425P00096000 P 04/25/14 96.0 0.01 0.05
XOM 140425P00097000 P 04/25/14 97.0 0.02 0.05
XOM 140425P00098000 P 04/25/14 98.0 0.03 0.05
XOM 140425P00099000 P 04/25/14 99.0 0.07 0.09
XOM 140425P00100000 P 04/25/14 100.0 0.24 0.27
XOM 140425P00101000 P 04/25/14 101.0 0.73 0.75
XOM 140425P00102000 P 04/25/14 102.0 1.40 1.73
XOM 140425P00103000 P 04/25/14 103.0 2.08 2.73
XOM 140425P00104000 P 04/25/14 104.0 2.87 4.05
XOM 140425P00105000 P 04/25/14 105.0 3.80 4.85
XOM 140425P00106000 P 04/25/14 106.0 4.55 6.30
XOM 140425P00107000 P 04/25/14 107.0 5.45 7.25
XOM 140425P00108000 P 04/25/14 108.0 6.60 8.10
XOM 140425P00109000 P 04/25/14 109.0 7.50 9.10
XOM 140425P00110000 P 04/25/14 110.0 7.80 11.05
XOM 140425P00111000 P 04/25/14 111.0 8.25 12.25
XOM 140425P00112000 P 04/25/14 112.0 9.25 13.25
XOM 140425P00113000 P 04/25/14 113.0 10.30 14.25
XOM 140425P00114000 P 04/25/14 114.0 11.25 15.25
XOM 140425P00115000 P 04/25/14 115.0 12.25 16.25
XOM 140425P00120000 P 04/25/14 120.0 17.30 21.25
XOM 140425P00125000 P 04/25/14 125.0 22.25 26.25
XOM 140425P00130000 P 04/25/14 130.0 27.25 31.25
XOM 140425P00135000 P 04/25/14 135.0 32.25 36.25
XOM 140425P00140000 P 04/25/14 140.0 37.25 41.25
XOM 140425P00145000 P 04/25/14 145.0 42.15 46.45
XOM 140502C00079000 C 05/02/14 79.0 19.75 23.85
XOM 140502C00080000 C 05/02/14 80.0 18.75 22.85
XOM 140502C00081000 C 05/02/14 81.0 17.75 21.85
XOM 140502C00082000 C 05/02/14 82.0 16.75 20.60
XOM 140502C00083000 C 05/02/14 83.0 15.85 19.55
XOM 140502C00084000 C 05/02/14 84.0 14.85 18.55
XOM 140502C00085000 C 05/02/14 85.0 13.85 17.55
XOM 140502C00086000 C 05/02/14 86.0 12.80 16.50
XOM 140502C00087000 C 05/02/14 87.0 11.85 15.50
XOM 140502C00088000 C 05/02/14 88.0 10.85 14.40
XOM 140502C00089000 C 05/02/14 89.0 9.85 13.45
XOM 140502C00090000 C 05/02/14 90.0 8.85 12.20
XOM 140502C00091000 C 05/02/14 91.0 7.90 11.45
XOM 140502C00092000 C 05/02/14 92.0 7.70 9.80
XOM 140502C00093000 C 05/02/14 93.0 6.70 8.70
XOM 140502C00094000 C 05/02/14 94.0 5.85 7.50
XOM 140502C00095000 C 05/02/14 95.0 5.40 5.80
XOM 140502C00096000 C 05/02/14 96.0 4.45 4.70
XOM 140502C00097000 C 05/02/14 97.0 3.55 4.00
XOM 140502C00098000 C 05/02/14 98.0 2.77 2.97
XOM 140502C00099000 C 05/02/14 99.0 2.04 2.11
XOM 140502C00100000 C 05/02/14 100.0 1.36 1.43
XOM 140502C00101000 C 05/02/14 101.0 0.83 0.89
XOM 140502C00102000 C 05/02/14 102.0 0.47 0.52
XOM 140502C00103000 C 05/02/14 103.0 0.25 0.28
XOM 140502C00104000 C 05/02/14 104.0 0.12 0.18
XOM 140502C00105000 C 05/02/14 105.0 0.02 0.15
XOM 140502C00106000 C 05/02/14 106.0 0.01 0.14
XOM 140502C00107000 C 05/02/14 107.0 0.00 0.10
XOM 140502C00108000 C 05/02/14 108.0 0.00 0.07
XOM 140502C00109000 C 05/02/14 109.0 0.00 0.06
XOM 140502C00110000 C 05/02/14 110.0 0.00 0.04
XOM 140502P00079000 P 05/02/14 79.0 0.00 0.03
XOM 140502P00080000 P 05/02/14 80.0 0.00 0.03
XOM 140502P00081000 P 05/02/14 81.0 0.00 0.03
XOM 140502P00082000 P 05/02/14 82.0 0.00 0.03
XOM 140502P00083000 P 05/02/14 83.0 0.00 0.03
XOM 140502P00084000 P 05/02/14 84.0 0.00 0.02
XOM 140502P00085000 P 05/02/14 85.0 0.00 0.02
XOM 140502P00086000 P 05/02/14 86.0 0.00 0.04
XOM 140502P00087000 P 05/02/14 87.0 0.00 0.04
XOM 140502P00088000 P 05/02/14 88.0 0.01 0.04
XOM 140502P00089000 P 05/02/14 89.0 0.00 0.06
XOM 140502P00090000 P 05/02/14 90.0 0.01 0.07
XOM 140502P00091000 P 05/02/14 91.0 0.01 0.09
XOM 140502P00092000 P 05/02/14 92.0 0.02 0.08
XOM 140502P00093000 P 05/02/14 93.0 0.03 0.10
XOM 140502P00094000 P 05/02/14 94.0 0.07 0.15
XOM 140502P00095000 P 05/02/14 95.0 0.09 0.16
XOM 140502P00096000 P 05/02/14 96.0 0.15 0.18
XOM 140502P00097000 P 05/02/14 97.0 0.22 0.26
XOM 140502P00098000 P 05/02/14 98.0 0.35 0.38
XOM 140502P00099000 P 05/02/14 99.0 0.54 0.59
XOM 140502P00100000 P 05/02/14 100.0 0.86 0.90
XOM 140502P00101000 P 05/02/14 101.0 1.33 1.38
XOM 140502P00102000 P 05/02/14 102.0 1.89 2.13
XOM 140502P00103000 P 05/02/14 103.0 2.48 2.95
XOM 140502P00104000 P 05/02/14 104.0 3.20 3.85
XOM 140502P00105000 P 05/02/14 105.0 4.10 4.80
XOM 140502P00106000 P 05/02/14 106.0 5.05 5.85
XOM 140502P00107000 P 05/02/14 107.0 5.15 7.45
XOM 140502P00108000 P 05/02/14 108.0 6.55 8.25
XOM 140502P00109000 P 05/02/14 109.0 7.55 9.25
XOM 140502P00110000 P 05/02/14 110.0 7.65 11.20
XOM 140509C00080000 C 05/09/14 80.0 18.75 22.85
XOM 140509C00081000 C 05/09/14 81.0 17.85 21.30
XOM 140509C00082000 C 05/09/14 82.0 16.75 20.45
XOM 140509C00083000 C 05/09/14 83.0 15.70 19.45
XOM 140509C00084000 C 05/09/14 84.0 14.70 18.45
XOM 140509C00085000 C 05/09/14 85.0 13.70 17.45
XOM 140509C00086000 C 05/09/14 86.0 12.75 16.45
XOM 140509C00087000 C 05/09/14 87.0 11.85 15.45
XOM 140509C00088000 C 05/09/14 88.0 10.85 14.45
XOM 140509C00089000 C 05/09/14 89.0 9.85 13.45
XOM 140509C00090000 C 05/09/14 90.0 8.85 12.45
XOM 140509C00091000 C 05/09/14 91.0 8.25 11.20
XOM 140509C00092000 C 05/09/14 92.0 7.50 10.00
XOM 140509C00093000 C 05/09/14 93.0 6.70 8.85
XOM 140509C00094000 C 05/09/14 94.0 5.60 7.75
XOM 140509C00095000 C 05/09/14 95.0 5.45 5.80
XOM 140509C00096000 C 05/09/14 96.0 4.30 5.15
XOM 140509C00097000 C 05/09/14 97.0 3.45 3.90
XOM 140509C00098000 C 05/09/14 98.0 2.70 3.40
XOM 140509C00099000 C 05/09/14 99.0 2.14 2.22
XOM 140509C00100000 C 05/09/14 100.0 1.48 1.55
XOM 140509C00101000 C 05/09/14 101.0 0.98 1.03
XOM 140509C00102000 C 05/09/14 102.0 0.60 0.66
XOM 140509C00103000 C 05/09/14 103.0 0.36 0.40
XOM 140509C00104000 C 05/09/14 104.0 0.21 0.26
XOM 140509C00105000 C 05/09/14 105.0 0.09 0.17
XOM 140509C00106000 C 05/09/14 106.0 0.05 0.12
XOM 140509C00107000 C 05/09/14 107.0 0.01 0.14
XOM 140509C00108000 C 05/09/14 108.0 0.01 0.10
XOM 140509C00109000 C 05/09/14 109.0 0.00 0.08
XOM 140509C00110000 C 05/09/14 110.0 0.00 0.07
XOM 140509C00111000 C 05/09/14 111.0 0.00 0.06
XOM 140509P00080000 P 05/09/14 80.0 0.00 0.04
XOM 140509P00081000 P 05/09/14 81.0 0.00 0.04
XOM 140509P00082000 P 05/09/14 82.0 0.00 0.05
XOM 140509P00083000 P 05/09/14 83.0 0.00 0.05
XOM 140509P00084000 P 05/09/14 84.0 0.00 0.05
XOM 140509P00085000 P 05/09/14 85.0 0.00 0.06
XOM 140509P00086000 P 05/09/14 86.0 0.01 0.06
XOM 140509P00087000 P 05/09/14 87.0 0.02 0.07
XOM 140509P00088000 P 05/09/14 88.0 0.02 0.08
XOM 140509P00089000 P 05/09/14 89.0 0.03 0.10
XOM 140509P00090000 P 05/09/14 90.0 0.03 0.08
XOM 140509P00091000 P 05/09/14 91.0 0.04 0.15
XOM 140509P00092000 P 05/09/14 92.0 0.06 0.18
XOM 140509P00093000 P 05/09/14 93.0 0.09 0.21
XOM 140509P00094000 P 05/09/14 94.0 0.12 0.26
XOM 140509P00095000 P 05/09/14 95.0 0.20 0.26
XOM 140509P00096000 P 05/09/14 96.0 0.29 0.34
XOM 140509P00097000 P 05/09/14 97.0 0.42 0.47
XOM 140509P00098000 P 05/09/14 98.0 0.64 0.68
XOM 140509P00099000 P 05/09/14 99.0 0.94 0.98
XOM 140509P00100000 P 05/09/14 100.0 1.36 1.41
XOM 140509P00101000 P 05/09/14 101.0 1.90 1.98
XOM 140509P00102000 P 05/09/14 102.0 2.55 2.80
XOM 140509P00103000 P 05/09/14 103.0 2.76 3.65
XOM 140509P00104000 P 05/09/14 104.0 3.15 5.25
XOM 140509P00105000 P 05/09/14 105.0 4.80 5.50
XOM 140509P00106000 P 05/09/14 106.0 5.15 6.55
XOM 140509P00107000 P 05/09/14 107.0 5.70 8.50
XOM 140509P00108000 P 05/09/14 108.0 7.20 9.45
XOM 140509P00109000 P 05/09/14 109.0 7.60 10.55
XOM 140509P00110000 P 05/09/14 110.0 8.65 11.95
XOM 140509P00111000 P 05/09/14 111.0 9.25 13.45
XOM 140517C00075000 C 05/17/14 75.0 23.75 27.60
XOM 140517C00080000 C 05/17/14 80.0 19.05 22.35
XOM 140517C00085000 C 05/17/14 85.0 14.85 17.20
XOM 140517C00087500 C 05/17/14 87.5 11.65 14.90
XOM 140517C00090000 C 05/17/14 90.0 9.05 10.85
XOM 140517C00092500 C 05/17/14 92.5 7.85 8.80
XOM 140517C00095000 C 05/17/14 95.0 5.45 5.80
XOM 140517C00097500 C 05/17/14 97.5 3.20 3.50
XOM 140517C00100000 C 05/17/14 100.0 1.57 1.62
XOM 140517C00105000 C 05/17/14 105.0 0.16 0.18
XOM 140517C00110000 C 05/17/14 110.0 0.01 0.03
XOM 140517P00075000 P 05/17/14 75.0 0.00 0.01
XOM 140517P00080000 P 05/17/14 80.0 0.02 0.03
XOM 140517P00085000 P 05/17/14 85.0 0.02 0.04
XOM 140517P00087500 P 05/17/14 87.5 0.03 0.09
XOM 140517P00090000 P 05/17/14 90.0 0.07 0.09
XOM 140517P00092500 P 05/17/14 92.5 0.14 0.15
XOM 140517P00095000 P 05/17/14 95.0 0.28 0.31
XOM 140517P00097500 P 05/17/14 97.5 0.66 0.69
XOM 140517P00100000 P 05/17/14 100.0 1.55 1.58
XOM 140517P00105000 P 05/17/14 105.0 5.15 5.55
XOM 140517P00110000 P 05/17/14 110.0 8.45 11.65
XOM 140523C00083000 C 05/23/14 83.0 15.75 19.85
XOM 140523C00084000 C 05/23/14 84.0 14.85 18.50
XOM 140523C00085000 C 05/23/14 85.0 13.85 17.50
XOM 140523C00086000 C 05/23/14 86.0 12.80 16.35
XOM 140523C00087000 C 05/23/14 87.0 11.85 15.50
XOM 140523C00088000 C 05/23/14 88.0 11.05 14.50
XOM 140523C00089000 C 05/23/14 89.0 9.85 13.50
XOM 140523C00090000 C 05/23/14 90.0 8.80 12.40
XOM 140523C00091000 C 05/23/14 91.0 7.90 11.45
XOM 140523C00092000 C 05/23/14 92.0 7.65 9.90
XOM 140523C00093000 C 05/23/14 93.0 6.70 8.65
XOM 140523C00094000 C 05/23/14 94.0 6.40 7.10
XOM 140523C00095000 C 05/23/14 95.0 5.45 5.80
XOM 140523C00096000 C 05/23/14 96.0 4.50 5.20
XOM 140523C00097000 C 05/23/14 97.0 3.65 4.10
XOM 140523C00098000 C 05/23/14 98.0 2.91 3.20
XOM 140523C00099000 C 05/23/14 99.0 2.29 2.37
XOM 140523C00100000 C 05/23/14 100.0 1.67 1.74
XOM 140523C00101000 C 05/23/14 101.0 1.16 1.23
XOM 140523C00102000 C 05/23/14 102.0 0.77 0.80
XOM 140523C00103000 C 05/23/14 103.0 0.51 0.55
XOM 140523C00104000 C 05/23/14 104.0 0.31 0.38
XOM 140523C00105000 C 05/23/14 105.0 0.20 0.26
XOM 140523C00106000 C 05/23/14 106.0 0.07 0.23
XOM 140523C00107000 C 05/23/14 107.0 0.05 0.16
XOM 140523C00108000 C 05/23/14 108.0 0.02 0.12
XOM 140523C00109000 C 05/23/14 109.0 0.02 0.09
XOM 140523C00110000 C 05/23/14 110.0 0.02 0.07
XOM 140523C00111000 C 05/23/14 111.0 0.01 0.06
XOM 140523C00112000 C 05/23/14 112.0 0.01 0.06
XOM 140523C00113000 C 05/23/14 113.0 0.00 0.05
XOM 140523C00114000 C 05/23/14 114.0 0.00 0.05
XOM 140523C00115000 C 05/23/14 115.0 0.00 0.04
XOM 140523P00083000 P 05/23/14 83.0 0.04 0.07
XOM 140523P00084000 P 05/23/14 84.0 0.05 0.08
XOM 140523P00085000 P 05/23/14 85.0 0.05 0.09
XOM 140523P00086000 P 05/23/14 86.0 0.04 0.11
XOM 140523P00087000 P 05/23/14 87.0 0.04 0.13
XOM 140523P00088000 P 05/23/14 88.0 0.06 0.15
XOM 140523P00089000 P 05/23/14 89.0 0.07 0.18
XOM 140523P00090000 P 05/23/14 90.0 0.08 0.15
XOM 140523P00091000 P 05/23/14 91.0 0.11 0.24
XOM 140523P00092000 P 05/23/14 92.0 0.10 0.29
XOM 140523P00093000 P 05/23/14 93.0 0.21 0.26
XOM 140523P00094000 P 05/23/14 94.0 0.26 0.33
XOM 140523P00095000 P 05/23/14 95.0 0.37 0.43
XOM 140523P00096000 P 05/23/14 96.0 0.52 0.56
XOM 140523P00097000 P 05/23/14 97.0 0.70 0.75
XOM 140523P00098000 P 05/23/14 98.0 0.94 0.98
XOM 140523P00099000 P 05/23/14 99.0 1.27 1.33
XOM 140523P00100000 P 05/23/14 100.0 1.70 1.76
XOM 140523P00101000 P 05/23/14 101.0 2.23 2.33
XOM 140523P00102000 P 05/23/14 102.0 2.87 2.99
XOM 140523P00103000 P 05/23/14 103.0 3.25 3.85
XOM 140523P00104000 P 05/23/14 104.0 4.05 4.70
XOM 140523P00105000 P 05/23/14 105.0 5.05 5.60
XOM 140523P00106000 P 05/23/14 106.0 5.80 6.60
XOM 140523P00107000 P 05/23/14 107.0 6.75 7.55
XOM 140523P00108000 P 05/23/14 108.0 7.30 9.05
XOM 140523P00109000 P 05/23/14 109.0 8.20 10.05
XOM 140523P00110000 P 05/23/14 110.0 8.50 11.70
XOM 140523P00111000 P 05/23/14 111.0 9.50 12.80
XOM 140523P00112000 P 05/23/14 112.0 10.50 13.95
XOM 140523P00113000 P 05/23/14 113.0 11.50 14.85
XOM 140523P00114000 P 05/23/14 114.0 12.50 15.85
XOM 140523P00115000 P 05/23/14 115.0 12.85 17.00
XOM 140530C00083000 C 05/30/14 83.0 15.80 19.40
XOM 140530C00084000 C 05/30/14 84.0 14.85 18.50
XOM 140530C00085000 C 05/30/14 85.0 13.85 17.50
XOM 140530C00086000 C 05/30/14 86.0 12.80 16.50
XOM 140530C00087000 C 05/30/14 87.0 12.05 15.45
XOM 140530C00088000 C 05/30/14 88.0 11.05 14.20
XOM 140530C00089000 C 05/30/14 89.0 9.80 13.40
XOM 140530C00090000 C 05/30/14 90.0 8.80 12.60
XOM 140530C00091000 C 05/30/14 91.0 8.15 11.40
XOM 140530C00092000 C 05/30/14 92.0 7.80 9.60
XOM 140530C00093000 C 05/30/14 93.0 6.85 8.55
XOM 140530C00094000 C 05/30/14 94.0 6.40 7.15
XOM 140530C00095000 C 05/30/14 95.0 5.50 5.80
XOM 140530C00096000 C 05/30/14 96.0 4.60 5.25
XOM 140530C00097000 C 05/30/14 97.0 3.70 4.35
XOM 140530C00098000 C 05/30/14 98.0 2.98 3.30
XOM 140530C00099000 C 05/30/14 99.0 2.33 2.42
XOM 140530C00100000 C 05/30/14 100.0 1.73 1.80
XOM 140530C00101000 C 05/30/14 101.0 1.23 1.29
XOM 140530C00102000 C 05/30/14 102.0 0.84 0.89
XOM 140530C00103000 C 05/30/14 103.0 0.57 0.60
XOM 140530C00104000 C 05/30/14 104.0 0.38 0.43
XOM 140530C00105000 C 05/30/14 105.0 0.24 0.32
XOM 140530C00106000 C 05/30/14 106.0 0.10 0.27
XOM 140530C00107000 C 05/30/14 107.0 0.07 0.19
XOM 140530C00108000 C 05/30/14 108.0 0.04 0.14
XOM 140530C00109000 C 05/30/14 109.0 0.03 0.11
XOM 140530C00110000 C 05/30/14 110.0 0.02 0.08
XOM 140530C00111000 C 05/30/14 111.0 0.02 0.07
XOM 140530C00112000 C 05/30/14 112.0 0.01 0.06
XOM 140530P00083000 P 05/30/14 83.0 0.03 0.08
XOM 140530P00084000 P 05/30/14 84.0 0.03 0.10
XOM 140530P00085000 P 05/30/14 85.0 0.04 0.12
XOM 140530P00086000 P 05/30/14 86.0 0.04 0.14
XOM 140530P00087000 P 05/30/14 87.0 0.06 0.15
XOM 140530P00088000 P 05/30/14 88.0 0.08 0.18
XOM 140530P00089000 P 05/30/14 89.0 0.09 0.21
XOM 140530P00090000 P 05/30/14 90.0 0.11 0.24
XOM 140530P00091000 P 05/30/14 91.0 0.12 0.28
XOM 140530P00092000 P 05/30/14 92.0 0.16 0.31
XOM 140530P00093000 P 05/30/14 93.0 0.23 0.33
XOM 140530P00094000 P 05/30/14 94.0 0.31 0.40
XOM 140530P00095000 P 05/30/14 95.0 0.43 0.51
XOM 140530P00096000 P 05/30/14 96.0 0.59 0.63
XOM 140530P00097000 P 05/30/14 97.0 0.79 0.81
XOM 140530P00098000 P 05/30/14 98.0 1.03 1.08
XOM 140530P00099000 P 05/30/14 99.0 1.36 1.42
XOM 140530P00100000 P 05/30/14 100.0 1.81 1.86
XOM 140530P00101000 P 05/30/14 101.0 2.33 2.42
XOM 140530P00102000 P 05/30/14 102.0 2.95 3.10
XOM 140530P00103000 P 05/30/14 103.0 3.45 3.95
XOM 140530P00104000 P 05/30/14 104.0 4.10 4.75
XOM 140530P00105000 P 05/30/14 105.0 5.05 5.65
XOM 140530P00106000 P 05/30/14 106.0 5.85 6.55
XOM 140530P00107000 P 05/30/14 107.0 6.80 7.50
XOM 140530P00108000 P 05/30/14 108.0 7.35 8.95
XOM 140530P00109000 P 05/30/14 109.0 8.25 10.05
XOM 140530P00110000 P 05/30/14 110.0 8.55 11.75
XOM 140530P00111000 P 05/30/14 111.0 9.50 12.90
XOM 140530P00112000 P 05/30/14 112.0 10.50 13.90
XOM 140621C00080000 C 06/21/14 80.0 18.75 22.55
XOM 140621C00085000 C 06/21/14 85.0 14.10 17.40
XOM 140621C00087500 C 06/21/14 87.5 12.05 14.50
XOM 140621C00090000 C 06/21/14 90.0 9.60 11.05
XOM 140621C00092500 C 06/21/14 92.5 7.90 8.30
XOM 140621C00095000 C 06/21/14 95.0 5.60 5.95
XOM 140621C00097500 C 06/21/14 97.5 3.70 3.85
XOM 140621C00100000 C 06/21/14 100.0 2.14 2.19
XOM 140621C00105000 C 06/21/14 105.0 0.48 0.51
XOM 140621C00110000 C 06/21/14 110.0 0.09 0.12
XOM 140621C00115000 C 06/21/14 115.0 0.02 0.04
XOM 140621C00120000 C 06/21/14 120.0 0.00 0.05
XOM 140621C00125000 C 06/21/14 125.0 0.00 0.03
XOM 140621P00080000 P 06/21/14 80.0 0.04 0.10
XOM 140621P00085000 P 06/21/14 85.0 0.08 0.15
XOM 140621P00087500 P 06/21/14 87.5 0.14 0.20
XOM 140621P00090000 P 06/21/14 90.0 0.24 0.26
XOM 140621P00092500 P 06/21/14 92.5 0.42 0.44
XOM 140621P00095000 P 06/21/14 95.0 0.73 0.76
XOM 140621P00097500 P 06/21/14 97.5 1.30 1.33
XOM 140621P00100000 P 06/21/14 100.0 2.26 2.31
XOM 140621P00105000 P 06/21/14 105.0 5.50 5.85
XOM 140621P00110000 P 06/21/14 110.0 9.90 11.20
XOM 140621P00115000 P 06/21/14 115.0 13.70 16.20
XOM 140621P00120000 P 06/21/14 120.0 18.00 22.25
XOM 140621P00125000 P 06/21/14 125.0 23.00 27.20
XOM 140719C00050000 C 07/19/14 50.0 48.75 52.85
XOM 140719C00055000 C 07/19/14 55.0 43.75 47.60
XOM 140719C00060000 C 07/19/14 60.0 38.75 42.60
XOM 140719C00065000 C 07/19/14 65.0 33.75 37.60
XOM 140719C00070000 C 07/19/14 70.0 28.75 32.60
XOM 140719C00075000 C 07/19/14 75.0 23.75 27.60
XOM 140719C00080000 C 07/19/14 80.0 18.80 22.35
XOM 140719C00082500 C 07/19/14 82.5 16.40 19.95
XOM 140719C00085000 C 07/19/14 85.0 14.75 15.90
XOM 140719C00087500 C 07/19/14 87.5 12.20 14.45
XOM 140719C00090000 C 07/19/14 90.0 10.30 11.05
XOM 140719C00092500 C 07/19/14 92.5 8.10 8.55
XOM 140719C00095000 C 07/19/14 95.0 5.90 6.20
XOM 140719C00097500 C 07/19/14 97.5 4.10 4.20
XOM 140719C00100000 C 07/19/14 100.0 2.60 2.64
XOM 140719C00105000 C 07/19/14 105.0 0.79 0.81
XOM 140719C00110000 C 07/19/14 110.0 0.18 0.21
XOM 140719C00115000 C 07/19/14 115.0 0.03 0.09
XOM 140719P00050000 P 07/19/14 50.0 0.00 0.03
XOM 140719P00055000 P 07/19/14 55.0 0.00 0.04
XOM 140719P00060000 P 07/19/14 60.0 0.01 0.05
XOM 140719P00065000 P 07/19/14 65.0 0.02 0.05
XOM 140719P00070000 P 07/19/14 70.0 0.02 0.07
XOM 140719P00075000 P 07/19/14 75.0 0.05 0.10
XOM 140719P00080000 P 07/19/14 80.0 0.11 0.15
XOM 140719P00082500 P 07/19/14 82.5 0.14 0.18
XOM 140719P00085000 P 07/19/14 85.0 0.19 0.22
XOM 140719P00087500 P 07/19/14 87.5 0.28 0.30
XOM 140719P00090000 P 07/19/14 90.0 0.42 0.45
XOM 140719P00092500 P 07/19/14 92.5 0.67 0.70
XOM 140719P00095000 P 07/19/14 95.0 1.08 1.11
XOM 140719P00097500 P 07/19/14 97.5 1.74 1.77
XOM 140719P00100000 P 07/19/14 100.0 2.74 2.79
XOM 140719P00105000 P 07/19/14 105.0 5.85 6.00
XOM 140719P00110000 P 07/19/14 110.0 10.05 11.10
XOM 140719P00115000 P 07/19/14 115.0 13.80 16.10
XOM 141018C00060000 C 10/18/14 60.0 38.40 42.80
XOM 141018C00065000 C 10/18/14 65.0 33.40 37.75
XOM 141018C00070000 C 10/18/14 70.0 28.40 32.85
XOM 141018C00075000 C 10/18/14 75.0 23.85 27.40
XOM 141018C00080000 C 10/18/14 80.0 18.85 22.40
XOM 141018C00085000 C 10/18/14 85.0 14.20 17.50
XOM 141018C00087500 C 10/18/14 87.5 12.30 14.45
XOM 141018C00090000 C 10/18/14 90.0 10.65 11.60
XOM 141018C00092500 C 10/18/14 92.5 8.45 8.85
XOM 141018C00095000 C 10/18/14 95.0 6.65 6.85
XOM 141018C00097500 C 10/18/14 97.5 4.95 5.10
XOM 141018C00100000 C 10/18/14 100.0 3.50 3.65
XOM 141018C00105000 C 10/18/14 105.0 1.55 1.61
XOM 141018C00110000 C 10/18/14 110.0 0.58 0.62
XOM 141018C00115000 C 10/18/14 115.0 0.17 0.23
XOM 141018P00060000 P 10/18/14 60.0 0.05 0.09
XOM 141018P00065000 P 10/18/14 65.0 0.08 0.14
XOM 141018P00070000 P 10/18/14 70.0 0.14 0.22
XOM 141018P00075000 P 10/18/14 75.0 0.22 0.30
XOM 141018P00080000 P 10/18/14 80.0 0.38 0.45
XOM 141018P00085000 P 10/18/14 85.0 0.67 0.70
XOM 141018P00087500 P 10/18/14 87.5 0.87 0.93
XOM 141018P00090000 P 10/18/14 90.0 1.20 1.26
XOM 141018P00092500 P 10/18/14 92.5 1.66 1.72
XOM 141018P00095000 P 10/18/14 95.0 2.29 2.35
XOM 141018P00097500 P 10/18/14 97.5 3.10 3.20
XOM 141018P00100000 P 10/18/14 100.0 4.20 4.30
XOM 141018P00105000 P 10/18/14 105.0 7.20 7.40
XOM 141018P00110000 P 10/18/14 110.0 11.05 12.25
XOM 141018P00115000 P 10/18/14 115.0 14.50 17.00
XOM 150117C00045000 C 01/17/15 45.0 53.35 57.85
XOM 150117C00047500 C 01/17/15 47.5 51.35 54.90
XOM 150117C00050000 C 01/17/15 50.0 48.85 52.40
XOM 150117C00055000 C 01/17/15 55.0 43.85 47.40
XOM 150117C00060000 C 01/17/15 60.0 38.85 42.40
XOM 150117C00065000 C 01/17/15 65.0 33.85 37.40
XOM 150117C00070000 C 01/17/15 70.0 28.85 31.05
XOM 150117C00075000 C 01/17/15 75.0 24.20 26.10
XOM 150117C00077500 C 01/17/15 77.5 22.10 24.85
XOM 150117C00080000 C 01/17/15 80.0 20.30 21.00
XOM 150117C00082500 C 01/17/15 82.5 16.70 19.95
XOM 150117C00085000 C 01/17/15 85.0 15.50 16.30
XOM 150117C00087500 C 01/17/15 87.5 13.25 13.85
XOM 150117C00090000 C 01/17/15 90.0 11.05 11.50
XOM 150117C00092500 C 01/17/15 92.5 9.20 9.50
XOM 150117C00095000 C 01/17/15 95.0 7.45 7.60
XOM 150117C00097500 C 01/17/15 97.5 5.85 6.00
XOM 150117C00100000 C 01/17/15 100.0 4.45 4.55
XOM 150117C00105000 C 01/17/15 105.0 2.38 2.45
XOM 150117C00110000 C 01/17/15 110.0 1.16 1.21
XOM 150117C00115000 C 01/17/15 115.0 0.52 0.59
XOM 150117C00120000 C 01/17/15 120.0 0.21 0.29
XOM 150117C00125000 C 01/17/15 125.0 0.10 0.15
XOM 150117C00130000 C 01/17/15 130.0 0.05 0.10
XOM 150117C00135000 C 01/17/15 135.0 0.03 0.05
XOM 150117P00045000 P 01/17/15 45.0 0.04 0.08
XOM 150117P00047500 P 01/17/15 47.5 0.05 0.09
XOM 150117P00050000 P 01/17/15 50.0 0.06 0.12
XOM 150117P00055000 P 01/17/15 55.0 0.10 0.16
XOM 150117P00060000 P 01/17/15 60.0 0.18 0.25
XOM 150117P00065000 P 01/17/15 65.0 0.24 0.31
XOM 150117P00070000 P 01/17/15 70.0 0.39 0.44
XOM 150117P00075000 P 01/17/15 75.0 0.55 0.67
XOM 150117P00077500 P 01/17/15 77.5 0.71 0.79
XOM 150117P00080000 P 01/17/15 80.0 0.88 0.95
XOM 150117P00082500 P 01/17/15 82.5 1.10 1.15
XOM 150117P00085000 P 01/17/15 85.0 1.38 1.43
XOM 150117P00087500 P 01/17/15 87.5 1.74 1.79
XOM 150117P00090000 P 01/17/15 90.0 2.22 2.26
XOM 150117P00092500 P 01/17/15 92.5 2.81 2.87
XOM 150117P00095000 P 01/17/15 95.0 3.55 3.65
XOM 150117P00097500 P 01/17/15 97.5 4.50 4.60
XOM 150117P00100000 P 01/17/15 100.0 5.65 5.75
XOM 150117P00105000 P 01/17/15 105.0 8.60 8.75
XOM 150117P00110000 P 01/17/15 110.0 11.35 13.25
XOM 150117P00115000 P 01/17/15 115.0 15.50 17.80
XOM 150117P00120000 P 01/17/15 120.0 19.95 22.65
XOM 150117P00125000 P 01/17/15 125.0 24.50 27.90
XOM 150117P00130000 P 01/17/15 130.0 29.55 33.15
XOM 150117P00135000 P 01/17/15 135.0 34.50 38.15
XOM 160115C00045000 C 01/15/16 45.0 53.15 57.95
XOM 160115C00050000 C 01/15/16 50.0 48.15 52.95
XOM 160115C00055000 C 01/15/16 55.0 43.15 47.95
XOM 160115C00060000 C 01/15/16 60.0 38.15 43.00
XOM 160115C00065000 C 01/15/16 65.0 33.25 37.95
XOM 160115C00070000 C 01/15/16 70.0 28.15 32.95
XOM 160115C00075000 C 01/15/16 75.0 25.40 27.90
XOM 160115C00077500 C 01/15/16 77.5 21.00 25.45
XOM 160115C00080000 C 01/15/16 80.0 19.10 22.75
XOM 160115C00082500 C 01/15/16 82.5 18.75 20.05
XOM 160115C00085000 C 01/15/16 85.0 15.55 18.00
XOM 160115C00087500 C 01/15/16 87.5 14.50 15.00
XOM 160115C00090000 C 01/15/16 90.0 12.80 13.40
XOM 160115C00092500 C 01/15/16 92.5 11.20 11.50
XOM 160115C00095000 C 01/15/16 95.0 9.70 10.00
XOM 160115C00097500 C 01/15/16 97.5 8.25 8.60
XOM 160115C00100000 C 01/15/16 100.0 7.05 7.30
XOM 160115C00105000 C 01/15/16 105.0 4.95 5.20
XOM 160115C00110000 C 01/15/16 110.0 3.35 3.70
XOM 160115C00115000 C 01/15/16 115.0 2.27 2.50
XOM 160115C00120000 C 01/15/16 120.0 1.48 1.55
XOM 160115C00125000 C 01/15/16 125.0 0.96 1.13
XOM 160115C00130000 C 01/15/16 130.0 0.62 0.77
XOM 160115C00135000 C 01/15/16 135.0 0.48 0.53
XOM 160115C00140000 C 01/15/16 140.0 0.24 0.38
XOM 160115P00045000 P 01/15/16 45.0 0.24 0.39
XOM 160115P00050000 P 01/15/16 50.0 0.35 0.51
XOM 160115P00055000 P 01/15/16 55.0 0.50 0.67
XOM 160115P00060000 P 01/15/16 60.0 0.76 0.89
XOM 160115P00065000 P 01/15/16 65.0 1.10 1.19
XOM 160115P00070000 P 01/15/16 70.0 1.46 1.60
XOM 160115P00075000 P 01/15/16 75.0 2.04 2.21
XOM 160115P00077500 P 01/15/16 77.5 2.43 2.60
XOM 160115P00080000 P 01/15/16 80.0 2.88 3.10
XOM 160115P00082500 P 01/15/16 82.5 3.40 3.60
XOM 160115P00085000 P 01/15/16 85.0 4.00 4.20
XOM 160115P00087500 P 01/15/16 87.5 4.75 4.95
XOM 160115P00090000 P 01/15/16 90.0 5.55 5.75
XOM 160115P00092500 P 01/15/16 92.5 6.45 6.70
XOM 160115P00095000 P 01/15/16 95.0 7.50 7.75
XOM 160115P00097500 P 01/15/16 97.5 8.70 8.95
XOM 160115P00100000 P 01/15/16 100.0 9.95 10.20
XOM 160115P00105000 P 01/15/16 105.0 12.90 13.20
XOM 160115P00110000 P 01/15/16 110.0 16.35 16.65
XOM 160115P00115000 P 01/15/16 115.0 19.00 20.55
XOM 160115P00120000 P 01/15/16 120.0 22.40 26.40
XOM 160115P00125000 P 01/15/16 125.0 26.65 30.70
XOM 160115P00130000 P 01/15/16 130.0 31.25 35.70
XOM 160115P00135000 P 01/15/16 135.0 36.00 40.50
XOM 160115P00140000 P 01/15/16 140.0 41.00 45.45

OPRA data is delayed 15 minutes.