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 (2017-06-02)Premium Content

Exxon Mobil Corp (XOM)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 170630C00060000 C 06/30/17 60.0 20.95 22.20
XOM 170630C00062500 C 06/30/17 62.5 17.10 21.00
XOM 170630C00065000 C 06/30/17 65.0 15.35 17.60
XOM 170630C00067500 C 06/30/17 67.5 12.10 15.65
XOM 170630C00069000 C 06/30/17 69.0 12.10 13.70
XOM 170630C00070000 C 06/30/17 70.0 11.15 12.55
XOM 170630C00070500 C 06/30/17 70.5 10.55 12.60
XOM 170630C00071000 C 06/30/17 71.0 9.95 11.15
XOM 170630C00071500 C 06/30/17 71.5 9.50 11.00
XOM 170630C00072000 C 06/30/17 72.0 9.05 9.55
XOM 170630C00072500 C 06/30/17 72.5 8.50 10.25
XOM 170630C00073000 C 06/30/17 73.0 8.00 9.25
XOM 170630C00073500 C 06/30/17 73.5 7.35 9.30
XOM 170630C00074000 C 06/30/17 74.0 7.10 8.00
XOM 170630C00074500 C 06/30/17 74.5 6.70 7.40
XOM 170630C00075000 C 06/30/17 75.0 6.20 6.40
XOM 170630C00075500 C 06/30/17 75.5 5.70 5.90
XOM 170630C00076000 C 06/30/17 76.0 5.20 5.40
XOM 170630C00076500 C 06/30/17 76.5 4.75 5.85
XOM 170630C00077000 C 06/30/17 77.0 4.25 4.40
XOM 170630C00077500 C 06/30/17 77.5 3.75 3.85
XOM 170630C00078000 C 06/30/17 78.0 3.25 3.35
XOM 170630C00078500 C 06/30/17 78.5 2.77 2.85
XOM 170630C00079000 C 06/30/17 79.0 2.28 2.35
XOM 170630C00079500 C 06/30/17 79.5 1.80 1.87
XOM 170630C00080000 C 06/30/17 80.0 1.35 1.42
XOM 170630C00080500 C 06/30/17 80.5 0.93 0.98
XOM 170630C00081000 C 06/30/17 81.0 0.58 0.63
XOM 170630C00081500 C 06/30/17 81.5 0.33 0.36
XOM 170630C00082000 C 06/30/17 82.0 0.16 0.19
XOM 170630C00082500 C 06/30/17 82.5 0.06 0.09
XOM 170630C00083000 C 06/30/17 83.0 0.03 0.04
XOM 170630C00083500 C 06/30/17 83.5 0.01 0.02
XOM 170630C00084000 C 06/30/17 84.0 0.00 0.02
XOM 170630C00084500 C 06/30/17 84.5 0.00 0.02
XOM 170630C00085000 C 06/30/17 85.0 0.00 0.02
XOM 170630C00085500 C 06/30/17 85.5 0.00 0.02
XOM 170630C00086000 C 06/30/17 86.0 0.00 0.01
XOM 170630C00086500 C 06/30/17 86.5 0.00 0.02
XOM 170630C00087000 C 06/30/17 87.0 0.00 0.02
XOM 170630C00087500 C 06/30/17 87.5 0.00 0.02
XOM 170630C00088000 C 06/30/17 88.0 0.00 0.02
XOM 170630C00088500 C 06/30/17 88.5 0.00 0.02
XOM 170630C00089000 C 06/30/17 89.0 0.00 0.02
XOM 170630C00089500 C 06/30/17 89.5 0.00 0.02
XOM 170630C00090000 C 06/30/17 90.0 0.00 0.02
XOM 170630C00090500 C 06/30/17 90.5 0.00 0.02
XOM 170630C00091000 C 06/30/17 91.0 0.00 0.02
XOM 170630C00092000 C 06/30/17 92.0 0.00 0.02
XOM 170630C00093000 C 06/30/17 93.0 0.00 0.02
XOM 170630C00094000 C 06/30/17 94.0 0.00 0.02
XOM 170630C00095000 C 06/30/17 95.0 0.00 0.02
XOM 170630C00097500 C 06/30/17 97.5 0.00 0.02
XOM 170630C00100000 C 06/30/17 100.0 0.00 0.02
XOM 170630C00105000 C 06/30/17 105.0 0.00 0.02
XOM 170630C00110000 C 06/30/17 110.0 0.00 0.02
XOM 170630P00060000 P 06/30/17 60.0 0.00 0.02
XOM 170630P00062500 P 06/30/17 62.5 0.00 0.02
XOM 170630P00065000 P 06/30/17 65.0 0.00 0.02
XOM 170630P00067500 P 06/30/17 67.5 0.00 0.02
XOM 170630P00069000 P 06/30/17 69.0 0.00 0.02
XOM 170630P00070000 P 06/30/17 70.0 0.00 0.02
XOM 170630P00070500 P 06/30/17 70.5 0.00 0.02
XOM 170630P00071000 P 06/30/17 71.0 0.00 0.02
XOM 170630P00071500 P 06/30/17 71.5 0.00 0.02
XOM 170630P00072000 P 06/30/17 72.0 0.00 0.02
XOM 170630P00072500 P 06/30/17 72.5 0.00 0.02
XOM 170630P00073000 P 06/30/17 73.0 0.00 0.02
XOM 170630P00073500 P 06/30/17 73.5 0.00 0.01
XOM 170630P00074000 P 06/30/17 74.0 0.00 0.01
XOM 170630P00074500 P 06/30/17 74.5 0.00 0.02
XOM 170630P00075000 P 06/30/17 75.0 0.00 0.03
XOM 170630P00075500 P 06/30/17 75.5 0.02 0.03
XOM 170630P00076000 P 06/30/17 76.0 0.02 0.03
XOM 170630P00076500 P 06/30/17 76.5 0.02 0.03
XOM 170630P00077000 P 06/30/17 77.0 0.02 0.03
XOM 170630P00077500 P 06/30/17 77.5 0.02 0.03
XOM 170630P00078000 P 06/30/17 78.0 0.03 0.04
XOM 170630P00078500 P 06/30/17 78.5 0.03 0.04
XOM 170630P00079000 P 06/30/17 79.0 0.04 0.06
XOM 170630P00079500 P 06/30/17 79.5 0.06 0.09
XOM 170630P00080000 P 06/30/17 80.0 0.10 0.13
XOM 170630P00080500 P 06/30/17 80.5 0.19 0.21
XOM 170630P00081000 P 06/30/17 81.0 0.33 0.36
XOM 170630P00081500 P 06/30/17 81.5 0.57 0.61
XOM 170630P00082000 P 06/30/17 82.0 0.89 0.94
XOM 170630P00082500 P 06/30/17 82.5 1.27 1.35
XOM 170630P00083000 P 06/30/17 83.0 1.72 1.81
XOM 170630P00083500 P 06/30/17 83.5 2.23 2.30
XOM 170630P00084000 P 06/30/17 84.0 2.72 2.81
XOM 170630P00084500 P 06/30/17 84.5 3.20 3.30
XOM 170630P00085000 P 06/30/17 85.0 3.50 3.80
XOM 170630P00085500 P 06/30/17 85.5 4.15 4.45
XOM 170630P00086000 P 06/30/17 86.0 4.60 4.90
XOM 170630P00086500 P 06/30/17 86.5 5.05 5.40
XOM 170630P00087000 P 06/30/17 87.0 5.50 6.50
XOM 170630P00087500 P 06/30/17 87.5 5.95 7.15
XOM 170630P00088000 P 06/30/17 88.0 6.50 7.45
XOM 170630P00088500 P 06/30/17 88.5 7.15 8.05
XOM 170630P00089000 P 06/30/17 89.0 7.40 8.60
XOM 170630P00089500 P 06/30/17 89.5 8.00 9.80
XOM 170630P00090000 P 06/30/17 90.0 8.60 9.50
XOM 170630P00090500 P 06/30/17 90.5 9.00 10.70
XOM 170630P00091000 P 06/30/17 91.0 8.85 10.90
XOM 170630P00092000 P 06/30/17 92.0 10.50 11.90
XOM 170630P00093000 P 06/30/17 93.0 11.25 12.75
XOM 170630P00094000 P 06/30/17 94.0 12.05 14.15
XOM 170630P00095000 P 06/30/17 95.0 13.50 14.50
XOM 170630P00097500 P 06/30/17 97.5 15.65 17.50
XOM 170630P00100000 P 06/30/17 100.0 17.85 19.60
XOM 170630P00105000 P 06/30/17 105.0 22.45 25.45
XOM 170630P00110000 P 06/30/17 110.0 28.20 29.65
XOM 170707C00045000 C 07/07/17 45.0 35.45 37.75
XOM 170707C00050000 C 07/07/17 50.0 29.30 33.40
XOM 170707C00055000 C 07/07/17 55.0 24.20 28.40
XOM 170707C00060000 C 07/07/17 60.0 20.55 23.05
XOM 170707C00062500 C 07/07/17 62.5 17.10 20.55
XOM 170707C00065000 C 07/07/17 65.0 14.80 17.65
XOM 170707C00067500 C 07/07/17 67.5 12.10 15.55
XOM 170707C00069000 C 07/07/17 69.0 11.00 14.10
XOM 170707C00070000 C 07/07/17 70.0 10.00 13.10
XOM 170707C00070500 C 07/07/17 70.5 9.40 12.55
XOM 170707C00071000 C 07/07/17 71.0 9.80 11.60
XOM 170707C00071500 C 07/07/17 71.5 8.45 11.55
XOM 170707C00072000 C 07/07/17 72.0 7.90 11.05
XOM 170707C00072500 C 07/07/17 72.5 7.30 10.55
XOM 170707C00073000 C 07/07/17 73.0 6.70 9.90
XOM 170707C00073500 C 07/07/17 73.5 7.70 8.45
XOM 170707C00074000 C 07/07/17 74.0 7.15 7.60
XOM 170707C00074500 C 07/07/17 74.5 6.70 7.00
XOM 170707C00075000 C 07/07/17 75.0 6.25 6.40
XOM 170707C00075500 C 07/07/17 75.5 5.70 6.00
XOM 170707C00076000 C 07/07/17 76.0 5.25 5.45
XOM 170707C00076500 C 07/07/17 76.5 4.75 4.90
XOM 170707C00077000 C 07/07/17 77.0 4.25 4.45
XOM 170707C00077500 C 07/07/17 77.5 3.75 4.00
XOM 170707C00078000 C 07/07/17 78.0 3.30 3.50
XOM 170707C00078500 C 07/07/17 78.5 2.85 3.00
XOM 170707C00079000 C 07/07/17 79.0 2.38 2.55
XOM 170707C00079500 C 07/07/17 79.5 1.95 2.04
XOM 170707C00080000 C 07/07/17 80.0 1.53 1.61
XOM 170707C00080500 C 07/07/17 80.5 1.16 1.21
XOM 170707C00081000 C 07/07/17 81.0 0.83 0.89
XOM 170707C00081500 C 07/07/17 81.5 0.56 0.61
XOM 170707C00082000 C 07/07/17 82.0 0.35 0.39
XOM 170707C00082500 C 07/07/17 82.5 0.21 0.24
XOM 170707C00083000 C 07/07/17 83.0 0.12 0.15
XOM 170707C00083500 C 07/07/17 83.5 0.06 0.09
XOM 170707C00084000 C 07/07/17 84.0 0.03 0.05
XOM 170707C00084500 C 07/07/17 84.5 0.01 0.04
XOM 170707C00085000 C 07/07/17 85.0 0.00 0.03
XOM 170707C00085500 C 07/07/17 85.5 0.00 0.02
XOM 170707C00086000 C 07/07/17 86.0 0.00 0.02
XOM 170707C00086500 C 07/07/17 86.5 0.00 0.02
XOM 170707C00087000 C 07/07/17 87.0 0.00 0.02
XOM 170707C00087500 C 07/07/17 87.5 0.00 0.02
XOM 170707C00088000 C 07/07/17 88.0 0.00 0.02
XOM 170707C00088500 C 07/07/17 88.5 0.00 0.02
XOM 170707C00089000 C 07/07/17 89.0 0.00 0.02
XOM 170707C00089500 C 07/07/17 89.5 0.00 0.02
XOM 170707C00090000 C 07/07/17 90.0 0.00 0.02
XOM 170707C00090500 C 07/07/17 90.5 0.00 0.02
XOM 170707C00091000 C 07/07/17 91.0 0.00 0.02
XOM 170707C00092000 C 07/07/17 92.0 0.00 0.02
XOM 170707C00092500 C 07/07/17 92.5 0.00 0.02
XOM 170707C00093000 C 07/07/17 93.0 0.00 0.02
XOM 170707C00094000 C 07/07/17 94.0 0.00 0.02
XOM 170707C00095000 C 07/07/17 95.0 0.00 0.02
XOM 170707C00097500 C 07/07/17 97.5 0.00 0.02
XOM 170707C00100000 C 07/07/17 100.0 0.00 0.02
XOM 170707C00105000 C 07/07/17 105.0 0.00 0.02
XOM 170707C00110000 C 07/07/17 110.0 0.00 0.02
XOM 170707C00115000 C 07/07/17 115.0 0.00 0.02
XOM 170707C00120000 C 07/07/17 120.0 0.00 0.02
XOM 170707P00045000 P 07/07/17 45.0 0.00 0.02
XOM 170707P00050000 P 07/07/17 50.0 0.00 0.02
XOM 170707P00055000 P 07/07/17 55.0 0.00 0.02
XOM 170707P00060000 P 07/07/17 60.0 0.00 0.02
XOM 170707P00062500 P 07/07/17 62.5 0.00 0.02
XOM 170707P00065000 P 07/07/17 65.0 0.00 0.02
XOM 170707P00067500 P 07/07/17 67.5 0.00 0.02
XOM 170707P00069000 P 07/07/17 69.0 0.00 0.02
XOM 170707P00070000 P 07/07/17 70.0 0.00 0.02
XOM 170707P00070500 P 07/07/17 70.5 0.00 0.02
XOM 170707P00071000 P 07/07/17 71.0 0.00 0.01
XOM 170707P00071500 P 07/07/17 71.5 0.00 0.02
XOM 170707P00072000 P 07/07/17 72.0 0.00 0.01
XOM 170707P00072500 P 07/07/17 72.5 0.00 0.01
XOM 170707P00073000 P 07/07/17 73.0 0.00 0.02
XOM 170707P00073500 P 07/07/17 73.5 0.00 0.01
XOM 170707P00074000 P 07/07/17 74.0 0.00 0.02
XOM 170707P00074500 P 07/07/17 74.5 0.00 0.02
XOM 170707P00075000 P 07/07/17 75.0 0.00 0.03
XOM 170707P00075500 P 07/07/17 75.5 0.00 0.03
XOM 170707P00076000 P 07/07/17 76.0 0.01 0.03
XOM 170707P00076500 P 07/07/17 76.5 0.01 0.04
XOM 170707P00077000 P 07/07/17 77.0 0.02 0.05
XOM 170707P00077500 P 07/07/17 77.5 0.04 0.06
XOM 170707P00078000 P 07/07/17 78.0 0.06 0.09
XOM 170707P00078500 P 07/07/17 78.5 0.08 0.12
XOM 170707P00079000 P 07/07/17 79.0 0.12 0.16
XOM 170707P00079500 P 07/07/17 79.5 0.18 0.22
XOM 170707P00080000 P 07/07/17 80.0 0.26 0.30
XOM 170707P00080500 P 07/07/17 80.5 0.38 0.41
XOM 170707P00081000 P 07/07/17 81.0 0.55 0.59
XOM 170707P00081500 P 07/07/17 81.5 0.77 0.83
XOM 170707P00082000 P 07/07/17 82.0 1.07 1.12
XOM 170707P00082500 P 07/07/17 82.5 1.41 1.48
XOM 170707P00083000 P 07/07/17 83.0 1.82 1.89
XOM 170707P00083500 P 07/07/17 83.5 2.22 2.34
XOM 170707P00084000 P 07/07/17 84.0 2.68 2.86
XOM 170707P00084500 P 07/07/17 84.5 3.20 3.30
XOM 170707P00085000 P 07/07/17 85.0 3.70 3.85
XOM 170707P00085500 P 07/07/17 85.5 4.05 5.10
XOM 170707P00086000 P 07/07/17 86.0 4.65 6.00
XOM 170707P00086500 P 07/07/17 86.5 4.35 6.65
XOM 170707P00087000 P 07/07/17 87.0 4.45 6.40
XOM 170707P00087500 P 07/07/17 87.5 6.10 7.10
XOM 170707P00088000 P 07/07/17 88.0 5.55 7.70
XOM 170707P00088500 P 07/07/17 88.5 6.80 8.20
XOM 170707P00089000 P 07/07/17 89.0 7.30 9.40
XOM 170707P00089500 P 07/07/17 89.5 6.70 10.05
XOM 170707P00090000 P 07/07/17 90.0 7.45 10.00
XOM 170707P00090500 P 07/07/17 90.5 7.60 10.95
XOM 170707P00091000 P 07/07/17 91.0 8.30 11.45
XOM 170707P00092000 P 07/07/17 92.0 9.35 12.45
XOM 170707P00092500 P 07/07/17 92.5 9.80 12.95
XOM 170707P00093000 P 07/07/17 93.0 10.20 13.45
XOM 170707P00094000 P 07/07/17 94.0 11.55 14.45
XOM 170707P00095000 P 07/07/17 95.0 13.25 15.20
XOM 170707P00097500 P 07/07/17 97.5 14.80 18.00
XOM 170707P00100000 P 07/07/17 100.0 17.55 20.55
XOM 170707P00105000 P 07/07/17 105.0 22.30 25.75
XOM 170707P00110000 P 07/07/17 110.0 27.30 30.45
XOM 170707P00115000 P 07/07/17 115.0 31.70 35.90
XOM 170707P00120000 P 07/07/17 120.0 38.45 39.65
XOM 170714C00045000 C 07/14/17 45.0 35.15 38.10
XOM 170714C00050000 C 07/14/17 50.0 29.55 33.20
XOM 170714C00055000 C 07/14/17 55.0 24.25 28.40
XOM 170714C00060000 C 07/14/17 60.0 19.80 23.00
XOM 170714C00065000 C 07/14/17 65.0 14.80 18.70
XOM 170714C00070000 C 07/14/17 70.0 11.10 13.05
XOM 170714C00073500 C 07/14/17 73.5 7.45 9.25
XOM 170714C00074000 C 07/14/17 74.0 7.25 7.85
XOM 170714C00074500 C 07/14/17 74.5 6.70 7.15
XOM 170714C00075000 C 07/14/17 75.0 6.30 6.60
XOM 170714C00075500 C 07/14/17 75.5 5.70 7.20
XOM 170714C00076000 C 07/14/17 76.0 5.30 5.50
XOM 170714C00076500 C 07/14/17 76.5 4.80 5.00
XOM 170714C00077000 C 07/14/17 77.0 4.35 4.50
XOM 170714C00077500 C 07/14/17 77.5 3.85 4.15
XOM 170714C00078000 C 07/14/17 78.0 3.40 3.60
XOM 170714C00078500 C 07/14/17 78.5 2.97 3.10
XOM 170714C00079000 C 07/14/17 79.0 2.51 2.65
XOM 170714C00079500 C 07/14/17 79.5 2.13 2.20
XOM 170714C00080000 C 07/14/17 80.0 1.74 1.81
XOM 170714C00080500 C 07/14/17 80.5 1.38 1.45
XOM 170714C00081000 C 07/14/17 81.0 1.06 1.13
XOM 170714C00081500 C 07/14/17 81.5 0.79 0.86
XOM 170714C00082000 C 07/14/17 82.0 0.57 0.62
XOM 170714C00082500 C 07/14/17 82.5 0.41 0.45
XOM 170714C00083000 C 07/14/17 83.0 0.26 0.33
XOM 170714C00083500 C 07/14/17 83.5 0.17 0.21
XOM 170714C00084000 C 07/14/17 84.0 0.11 0.14
XOM 170714C00084500 C 07/14/17 84.5 0.06 0.09
XOM 170714C00085000 C 07/14/17 85.0 0.05 0.06
XOM 170714C00085500 C 07/14/17 85.5 0.02 0.05
XOM 170714C00086000 C 07/14/17 86.0 0.01 0.04
XOM 170714C00086500 C 07/14/17 86.5 0.00 0.03
XOM 170714C00087000 C 07/14/17 87.0 0.00 0.02
XOM 170714C00087500 C 07/14/17 87.5 0.00 0.02
XOM 170714C00088500 C 07/14/17 88.5 0.00 0.02
XOM 170714C00089000 C 07/14/17 89.0 0.00 0.02
XOM 170714C00090000 C 07/14/17 90.0 0.00 0.02
XOM 170714C00095000 C 07/14/17 95.0 0.00 0.02
XOM 170714C00100000 C 07/14/17 100.0 0.00 0.02
XOM 170714C00105000 C 07/14/17 105.0 0.00 0.02
XOM 170714C00110000 C 07/14/17 110.0 0.00 0.02
XOM 170714C00115000 C 07/14/17 115.0 0.00 0.02
XOM 170714C00120000 C 07/14/17 120.0 0.00 0.02
XOM 170714P00045000 P 07/14/17 45.0 0.00 0.02
XOM 170714P00050000 P 07/14/17 50.0 0.00 0.02
XOM 170714P00055000 P 07/14/17 55.0 0.00 0.02
XOM 170714P00060000 P 07/14/17 60.0 0.00 0.02
XOM 170714P00065000 P 07/14/17 65.0 0.00 0.02
XOM 170714P00070000 P 07/14/17 70.0 0.00 0.02
XOM 170714P00073500 P 07/14/17 73.5 0.01 0.04
XOM 170714P00074000 P 07/14/17 74.0 0.01 0.04
XOM 170714P00074500 P 07/14/17 74.5 0.02 0.05
XOM 170714P00075000 P 07/14/17 75.0 0.03 0.06
XOM 170714P00075500 P 07/14/17 75.5 0.03 0.06
XOM 170714P00076000 P 07/14/17 76.0 0.04 0.08
XOM 170714P00076500 P 07/14/17 76.5 0.06 0.09
XOM 170714P00077000 P 07/14/17 77.0 0.08 0.11
XOM 170714P00077500 P 07/14/17 77.5 0.11 0.14
XOM 170714P00078000 P 07/14/17 78.0 0.14 0.18
XOM 170714P00078500 P 07/14/17 78.5 0.19 0.23
XOM 170714P00079000 P 07/14/17 79.0 0.25 0.29
XOM 170714P00079500 P 07/14/17 79.5 0.33 0.37
XOM 170714P00080000 P 07/14/17 80.0 0.44 0.48
XOM 170714P00080500 P 07/14/17 80.5 0.59 0.63
XOM 170714P00081000 P 07/14/17 81.0 0.76 0.82
XOM 170714P00081500 P 07/14/17 81.5 0.99 1.04
XOM 170714P00082000 P 07/14/17 82.0 1.26 1.32
XOM 170714P00082500 P 07/14/17 82.5 1.59 1.65
XOM 170714P00083000 P 07/14/17 83.0 1.95 2.02
XOM 170714P00083500 P 07/14/17 83.5 2.34 2.43
XOM 170714P00084000 P 07/14/17 84.0 2.76 2.87
XOM 170714P00084500 P 07/14/17 84.5 3.20 3.35
XOM 170714P00085000 P 07/14/17 85.0 3.70 3.85
XOM 170714P00085500 P 07/14/17 85.5 4.20 4.35
XOM 170714P00086000 P 07/14/17 86.0 4.60 5.90
XOM 170714P00086500 P 07/14/17 86.5 3.85 6.40
XOM 170714P00087000 P 07/14/17 87.0 5.30 6.00
XOM 170714P00087500 P 07/14/17 87.5 6.10 7.95
XOM 170714P00088500 P 07/14/17 88.5 7.05 8.95
XOM 170714P00089000 P 07/14/17 89.0 6.90 9.50
XOM 170714P00090000 P 07/14/17 90.0 7.75 10.45
XOM 170714P00095000 P 07/14/17 95.0 12.30 15.45
XOM 170714P00100000 P 07/14/17 100.0 17.15 20.55
XOM 170714P00105000 P 07/14/17 105.0 22.55 25.45
XOM 170714P00110000 P 07/14/17 110.0 27.45 30.40
XOM 170714P00115000 P 07/14/17 115.0 32.65 35.50
XOM 170714P00120000 P 07/14/17 120.0 37.90 40.35
XOM 170721C00045000 C 07/21/17 45.0 35.40 37.80
XOM 170721C00047500 C 07/21/17 47.5 31.65 35.95
XOM 170721C00050000 C 07/21/17 50.0 30.40 32.90
XOM 170721C00055000 C 07/21/17 55.0 26.00 27.10
XOM 170721C00060000 C 07/21/17 60.0 21.10 21.95
XOM 170721C00065000 C 07/21/17 65.0 16.25 16.60
XOM 170721C00070000 C 07/21/17 70.0 11.25 11.55
XOM 170721C00071000 C 07/21/17 71.0 10.20 11.50
XOM 170721C00072000 C 07/21/17 72.0 9.25 10.00
XOM 170721C00072500 C 07/21/17 72.5 8.80 9.10
XOM 170721C00073000 C 07/21/17 73.0 8.30 8.85
XOM 170721C00073500 C 07/21/17 73.5 7.80 8.20
XOM 170721C00074000 C 07/21/17 74.0 7.30 8.20
XOM 170721C00074500 C 07/21/17 74.5 6.60 7.10
XOM 170721C00075000 C 07/21/17 75.0 6.35 6.55
XOM 170721C00075500 C 07/21/17 75.5 5.85 6.15
XOM 170721C00076000 C 07/21/17 76.0 5.35 5.65
XOM 170721C00076500 C 07/21/17 76.5 4.90 5.10
XOM 170721C00077000 C 07/21/17 77.0 4.45 4.60
XOM 170721C00077500 C 07/21/17 77.5 3.95 4.15
XOM 170721C00078000 C 07/21/17 78.0 3.50 3.60
XOM 170721C00078500 C 07/21/17 78.5 3.10 3.15
XOM 170721C00079000 C 07/21/17 79.0 2.68 2.75
XOM 170721C00079500 C 07/21/17 79.5 2.28 2.35
XOM 170721C00080000 C 07/21/17 80.0 1.90 1.95
XOM 170721C00080500 C 07/21/17 80.5 1.55 1.61
XOM 170721C00081000 C 07/21/17 81.0 1.25 1.29
XOM 170721C00081500 C 07/21/17 81.5 0.97 1.01
XOM 170721C00082000 C 07/21/17 82.0 0.74 0.78
XOM 170721C00082500 C 07/21/17 82.5 0.55 0.58
XOM 170721C00083000 C 07/21/17 83.0 0.40 0.43
XOM 170721C00083500 C 07/21/17 83.5 0.28 0.31
XOM 170721C00084000 C 07/21/17 84.0 0.20 0.22
XOM 170721C00084500 C 07/21/17 84.5 0.14 0.16
XOM 170721C00085000 C 07/21/17 85.0 0.10 0.11
XOM 170721C00085500 C 07/21/17 85.5 0.07 0.09
XOM 170721C00086000 C 07/21/17 86.0 0.05 0.06
XOM 170721C00086500 C 07/21/17 86.5 0.03 0.04
XOM 170721C00087000 C 07/21/17 87.0 0.02 0.04
XOM 170721C00087500 C 07/21/17 87.5 0.01 0.03
XOM 170721C00088000 C 07/21/17 88.0 0.00 0.03
XOM 170721C00088500 C 07/21/17 88.5 0.00 0.02
XOM 170721C00089000 C 07/21/17 89.0 0.00 0.02
XOM 170721C00089500 C 07/21/17 89.5 0.00 0.02
XOM 170721C00090000 C 07/21/17 90.0 0.01 0.02
XOM 170721C00090500 C 07/21/17 90.5 0.00 0.02
XOM 170721C00091000 C 07/21/17 91.0 0.00 0.02
XOM 170721C00092000 C 07/21/17 92.0 0.00 0.02
XOM 170721C00092500 C 07/21/17 92.5 0.00 0.02
XOM 170721C00093000 C 07/21/17 93.0 0.00 0.02
XOM 170721C00094000 C 07/21/17 94.0 0.00 0.02
XOM 170721C00095000 C 07/21/17 95.0 0.00 0.02
XOM 170721C00097500 C 07/21/17 97.5 0.00 0.02
XOM 170721C00100000 C 07/21/17 100.0 0.00 0.02
XOM 170721C00105000 C 07/21/17 105.0 0.00 0.01
XOM 170721C00110000 C 07/21/17 110.0 0.00 0.02
XOM 170721C00115000 C 07/21/17 115.0 0.00 0.02
XOM 170721C00120000 C 07/21/17 120.0 0.00 0.02
XOM 170721C00125000 C 07/21/17 125.0 0.00 0.02
XOM 170721C00130000 C 07/21/17 130.0 0.00 0.02
XOM 170721P00045000 P 07/21/17 45.0 0.00 0.02
XOM 170721P00047500 P 07/21/17 47.5 0.00 0.02
XOM 170721P00050000 P 07/21/17 50.0 0.00 0.02
XOM 170721P00055000 P 07/21/17 55.0 0.00 0.01
XOM 170721P00060000 P 07/21/17 60.0 0.00 0.01
XOM 170721P00065000 P 07/21/17 65.0 0.00 0.01
XOM 170721P00070000 P 07/21/17 70.0 0.01 0.03
XOM 170721P00071000 P 07/21/17 71.0 0.02 0.04
XOM 170721P00072000 P 07/21/17 72.0 0.03 0.04
XOM 170721P00072500 P 07/21/17 72.5 0.03 0.05
XOM 170721P00073000 P 07/21/17 73.0 0.04 0.06
XOM 170721P00073500 P 07/21/17 73.5 0.05 0.06
XOM 170721P00074000 P 07/21/17 74.0 0.05 0.07
XOM 170721P00074500 P 07/21/17 74.5 0.06 0.08
XOM 170721P00075000 P 07/21/17 75.0 0.07 0.09
XOM 170721P00075500 P 07/21/17 75.5 0.09 0.10
XOM 170721P00076000 P 07/21/17 76.0 0.11 0.12
XOM 170721P00076500 P 07/21/17 76.5 0.13 0.15
XOM 170721P00077000 P 07/21/17 77.0 0.16 0.18
XOM 170721P00077500 P 07/21/17 77.5 0.20 0.21
XOM 170721P00078000 P 07/21/17 78.0 0.24 0.26
XOM 170721P00078500 P 07/21/17 78.5 0.30 0.33
XOM 170721P00079000 P 07/21/17 79.0 0.37 0.41
XOM 170721P00079500 P 07/21/17 79.5 0.47 0.50
XOM 170721P00080000 P 07/21/17 80.0 0.59 0.63
XOM 170721P00080500 P 07/21/17 80.5 0.74 0.78
XOM 170721P00081000 P 07/21/17 81.0 0.93 0.97
XOM 170721P00081500 P 07/21/17 81.5 1.16 1.19
XOM 170721P00082000 P 07/21/17 82.0 1.42 1.46
XOM 170721P00082500 P 07/21/17 82.5 1.72 1.78
XOM 170721P00083000 P 07/21/17 83.0 2.07 2.13
XOM 170721P00083500 P 07/21/17 83.5 2.44 2.55
XOM 170721P00084000 P 07/21/17 84.0 2.87 2.93
XOM 170721P00084500 P 07/21/17 84.5 3.25 3.40
XOM 170721P00085000 P 07/21/17 85.0 3.75 3.85
XOM 170721P00085500 P 07/21/17 85.5 4.20 4.35
XOM 170721P00086000 P 07/21/17 86.0 4.70 4.80
XOM 170721P00086500 P 07/21/17 86.5 5.20 5.30
XOM 170721P00087000 P 07/21/17 87.0 5.70 6.20
XOM 170721P00087500 P 07/21/17 87.5 6.20 6.30
XOM 170721P00088000 P 07/21/17 88.0 6.70 7.35
XOM 170721P00088500 P 07/21/17 88.5 6.65 7.75
XOM 170721P00089000 P 07/21/17 89.0 7.15 9.45
XOM 170721P00089500 P 07/21/17 89.5 7.60 10.10
XOM 170721P00090000 P 07/21/17 90.0 8.50 9.05
XOM 170721P00090500 P 07/21/17 90.5 8.60 11.10
XOM 170721P00091000 P 07/21/17 91.0 9.35 11.45
XOM 170721P00092000 P 07/21/17 92.0 10.10 12.45
XOM 170721P00092500 P 07/21/17 92.5 11.00 11.55
XOM 170721P00093000 P 07/21/17 93.0 11.20 13.40
XOM 170721P00094000 P 07/21/17 94.0 12.10 14.55
XOM 170721P00095000 P 07/21/17 95.0 13.50 13.95
XOM 170721P00097500 P 07/21/17 97.5 16.00 16.45
XOM 170721P00100000 P 07/21/17 100.0 18.35 18.95
XOM 170721P00105000 P 07/21/17 105.0 23.10 25.40
XOM 170721P00110000 P 07/21/17 110.0 28.20 30.65
XOM 170721P00115000 P 07/21/17 115.0 33.10 35.45
XOM 170721P00120000 P 07/21/17 120.0 38.10 40.60
XOM 170721P00125000 P 07/21/17 125.0 43.00 45.60
XOM 170721P00130000 P 07/21/17 130.0 46.60 50.90
XOM 170728C00045000 C 07/28/17 45.0 34.95 37.70
XOM 170728C00050000 C 07/28/17 50.0 29.55 33.10
XOM 170728C00055000 C 07/28/17 55.0 24.60 28.05
XOM 170728C00060000 C 07/28/17 60.0 19.65 23.10
XOM 170728C00065000 C 07/28/17 65.0 14.85 18.10
XOM 170728C00070000 C 07/28/17 70.0 11.25 11.90
XOM 170728C00073500 C 07/28/17 73.5 7.80 8.50
XOM 170728C00074000 C 07/28/17 74.0 7.15 8.60
XOM 170728C00074500 C 07/28/17 74.5 5.75 7.10
XOM 170728C00075000 C 07/28/17 75.0 6.40 6.65
XOM 170728C00075500 C 07/28/17 75.5 5.95 6.20
XOM 170728C00076000 C 07/28/17 76.0 5.50 5.70
XOM 170728C00076500 C 07/28/17 76.5 5.05 5.20
XOM 170728C00077000 C 07/28/17 77.0 4.60 4.75
XOM 170728C00077500 C 07/28/17 77.5 4.15 4.30
XOM 170728C00078000 C 07/28/17 78.0 3.70 3.90
XOM 170728C00078500 C 07/28/17 78.5 3.30 3.50
XOM 170728C00079000 C 07/28/17 79.0 2.93 3.05
XOM 170728C00079500 C 07/28/17 79.5 2.54 2.67
XOM 170728C00080000 C 07/28/17 80.0 2.18 2.41
XOM 170728C00080500 C 07/28/17 80.5 1.86 1.97
XOM 170728C00081000 C 07/28/17 81.0 1.55 1.65
XOM 170728C00081500 C 07/28/17 81.5 1.29 1.40
XOM 170728C00082000 C 07/28/17 82.0 1.05 1.15
XOM 170728C00082500 C 07/28/17 82.5 0.83 0.94
XOM 170728C00083000 C 07/28/17 83.0 0.67 0.75
XOM 170728C00083500 C 07/28/17 83.5 0.51 0.60
XOM 170728C00084000 C 07/28/17 84.0 0.40 0.46
XOM 170728C00084500 C 07/28/17 84.5 0.29 0.36
XOM 170728C00085000 C 07/28/17 85.0 0.22 0.28
XOM 170728C00085500 C 07/28/17 85.5 0.16 0.21
XOM 170728C00086000 C 07/28/17 86.0 0.11 0.17
XOM 170728C00086500 C 07/28/17 86.5 0.08 0.13
XOM 170728C00087000 C 07/28/17 87.0 0.06 0.10
XOM 170728C00087500 C 07/28/17 87.5 0.00 0.08
XOM 170728C00088500 C 07/28/17 88.5 0.00 0.05
XOM 170728C00089000 C 07/28/17 89.0 0.00 0.04
XOM 170728C00090000 C 07/28/17 90.0 0.00 0.03
XOM 170728C00095000 C 07/28/17 95.0 0.00 0.02
XOM 170728C00100000 C 07/28/17 100.0 0.00 0.02
XOM 170728C00105000 C 07/28/17 105.0 0.00 0.02
XOM 170728C00110000 C 07/28/17 110.0 0.00 0.02
XOM 170728C00115000 C 07/28/17 115.0 0.00 0.02
XOM 170728C00120000 C 07/28/17 120.0 0.00 0.02
XOM 170728P00045000 P 07/28/17 45.0 0.00 0.02
XOM 170728P00050000 P 07/28/17 50.0 0.00 0.02
XOM 170728P00055000 P 07/28/17 55.0 0.00 0.02
XOM 170728P00060000 P 07/28/17 60.0 0.00 0.02
XOM 170728P00065000 P 07/28/17 65.0 0.00 0.02
XOM 170728P00070000 P 07/28/17 70.0 0.00 0.05
XOM 170728P00073500 P 07/28/17 73.5 0.07 0.12
XOM 170728P00074000 P 07/28/17 74.0 0.09 0.14
XOM 170728P00074500 P 07/28/17 74.5 0.11 0.16
XOM 170728P00075000 P 07/28/17 75.0 0.14 0.18
XOM 170728P00075500 P 07/28/17 75.5 0.16 0.21
XOM 170728P00076000 P 07/28/17 76.0 0.19 0.25
XOM 170728P00076500 P 07/28/17 76.5 0.22 0.29
XOM 170728P00077000 P 07/28/17 77.0 0.28 0.34
XOM 170728P00077500 P 07/28/17 77.5 0.34 0.40
XOM 170728P00078000 P 07/28/17 78.0 0.40 0.47
XOM 170728P00078500 P 07/28/17 78.5 0.50 0.55
XOM 170728P00079000 P 07/28/17 79.0 0.59 0.66
XOM 170728P00079500 P 07/28/17 79.5 0.71 0.78
XOM 170728P00080000 P 07/28/17 80.0 0.85 0.93
XOM 170728P00080500 P 07/28/17 80.5 1.02 1.10
XOM 170728P00081000 P 07/28/17 81.0 1.22 1.30
XOM 170728P00081500 P 07/28/17 81.5 1.43 1.52
XOM 170728P00082000 P 07/28/17 82.0 1.67 1.78
XOM 170728P00082500 P 07/28/17 82.5 1.97 2.09
XOM 170728P00083000 P 07/28/17 83.0 2.28 2.39
XOM 170728P00083500 P 07/28/17 83.5 2.65 2.77
XOM 170728P00084000 P 07/28/17 84.0 3.00 3.15
XOM 170728P00084500 P 07/28/17 84.5 3.40 3.55
XOM 170728P00085000 P 07/28/17 85.0 3.85 4.00
XOM 170728P00085500 P 07/28/17 85.5 4.25 4.45
XOM 170728P00086000 P 07/28/17 86.0 4.70 4.90
XOM 170728P00086500 P 07/28/17 86.5 5.15 5.40
XOM 170728P00087000 P 07/28/17 87.0 5.25 5.85
XOM 170728P00087500 P 07/28/17 87.5 5.95 7.50
XOM 170728P00088500 P 07/28/17 88.5 6.60 7.90
XOM 170728P00089000 P 07/28/17 89.0 6.10 9.25
XOM 170728P00090000 P 07/28/17 90.0 7.00 10.15
XOM 170728P00095000 P 07/28/17 95.0 12.10 15.50
XOM 170728P00100000 P 07/28/17 100.0 17.20 20.40
XOM 170728P00105000 P 07/28/17 105.0 22.10 25.45
XOM 170728P00110000 P 07/28/17 110.0 27.10 30.45
XOM 170728P00115000 P 07/28/17 115.0 32.10 35.50
XOM 170728P00120000 P 07/28/17 120.0 38.40 39.45
XOM 170804C00074000 C 08/04/17 74.0 7.45 7.65
XOM 170804C00074500 C 08/04/17 74.5 6.95 7.20
XOM 170804C00075000 C 08/04/17 75.0 6.50 6.75
XOM 170804C00075500 C 08/04/17 75.5 6.00 6.30
XOM 170804C00076000 C 08/04/17 76.0 5.60 5.75
XOM 170804C00076500 C 08/04/17 76.5 5.15 5.30
XOM 170804C00077000 C 08/04/17 77.0 4.70 4.85
XOM 170804C00077500 C 08/04/17 77.5 4.25 4.45
XOM 170804C00078000 C 08/04/17 78.0 3.85 4.00
XOM 170804C00078500 C 08/04/17 78.5 3.45 3.60
XOM 170804C00079000 C 08/04/17 79.0 3.05 3.20
XOM 170804C00079500 C 08/04/17 79.5 2.69 2.83
XOM 170804C00080000 C 08/04/17 80.0 2.34 2.48
XOM 170804C00080500 C 08/04/17 80.5 1.99 2.15
XOM 170804C00081000 C 08/04/17 81.0 1.71 1.84
XOM 170804C00081500 C 08/04/17 81.5 1.45 1.57
XOM 170804C00082000 C 08/04/17 82.0 1.19 1.31
XOM 170804C00082500 C 08/04/17 82.5 0.98 1.08
XOM 170804C00083000 C 08/04/17 83.0 0.79 0.91
XOM 170804C00083500 C 08/04/17 83.5 0.64 0.74
XOM 170804C00084000 C 08/04/17 84.0 0.50 0.59
XOM 170804C00084500 C 08/04/17 84.5 0.39 0.47
XOM 170804C00085000 C 08/04/17 85.0 0.30 0.38
XOM 170804C00085500 C 08/04/17 85.5 0.23 0.30
XOM 170804C00086000 C 08/04/17 86.0 0.17 0.24
XOM 170804C00086500 C 08/04/17 86.5 0.13 0.19
XOM 170804C00087000 C 08/04/17 87.0 0.09 0.15
XOM 170804C00087500 C 08/04/17 87.5 0.07 0.12
XOM 170804C00088000 C 08/04/17 88.0 0.05 0.09
XOM 170804C00088500 C 08/04/17 88.5 0.00 0.08
XOM 170804P00074000 P 08/04/17 74.0 0.13 0.19
XOM 170804P00074500 P 08/04/17 74.5 0.15 0.21
XOM 170804P00075000 P 08/04/17 75.0 0.18 0.24
XOM 170804P00075500 P 08/04/17 75.5 0.21 0.28
XOM 170804P00076000 P 08/04/17 76.0 0.25 0.31
XOM 170804P00076500 P 08/04/17 76.5 0.30 0.37
XOM 170804P00077000 P 08/04/17 77.0 0.35 0.44
XOM 170804P00077500 P 08/04/17 77.5 0.42 0.49
XOM 170804P00078000 P 08/04/17 78.0 0.50 0.57
XOM 170804P00078500 P 08/04/17 78.5 0.60 0.66
XOM 170804P00079000 P 08/04/17 79.0 0.71 0.76
XOM 170804P00079500 P 08/04/17 79.5 0.82 0.91
XOM 170804P00080000 P 08/04/17 80.0 0.97 1.07
XOM 170804P00080500 P 08/04/17 80.5 1.13 1.23
XOM 170804P00081000 P 08/04/17 81.0 1.35 1.44
XOM 170804P00081500 P 08/04/17 81.5 1.57 1.69
XOM 170804P00082000 P 08/04/17 82.0 1.79 1.93
XOM 170804P00082500 P 08/04/17 82.5 2.08 2.20
XOM 170804P00083000 P 08/04/17 83.0 2.40 2.55
XOM 170804P00083500 P 08/04/17 83.5 2.74 2.88
XOM 170804P00084000 P 08/04/17 84.0 3.10 3.25
XOM 170804P00084500 P 08/04/17 84.5 3.50 3.65
XOM 170804P00085000 P 08/04/17 85.0 3.90 4.05
XOM 170804P00085500 P 08/04/17 85.5 4.30 4.50
XOM 170804P00086000 P 08/04/17 86.0 4.75 4.95
XOM 170804P00086500 P 08/04/17 86.5 5.10 6.35
XOM 170804P00087000 P 08/04/17 87.0 5.55 6.85
XOM 170804P00087500 P 08/04/17 87.5 5.60 6.55
XOM 170804P00088000 P 08/04/17 88.0 6.50 7.65
XOM 170804P00088500 P 08/04/17 88.5 6.90 7.40
XOM 170818C00042500 C 08/18/17 42.5 37.30 40.65
XOM 170818C00045000 C 08/18/17 45.0 34.45 37.95
XOM 170818C00050000 C 08/18/17 50.0 29.60 33.20
XOM 170818C00055000 C 08/18/17 55.0 24.50 28.30
XOM 170818C00060000 C 08/18/17 60.0 20.10 23.15
XOM 170818C00065000 C 08/18/17 65.0 15.70 17.95
XOM 170818C00070000 C 08/18/17 70.0 11.30 11.70
XOM 170818C00072500 C 08/18/17 72.5 8.70 10.20
XOM 170818C00075000 C 08/18/17 75.0 6.55 6.75
XOM 170818C00077500 C 08/18/17 77.5 4.35 4.45
XOM 170818C00080000 C 08/18/17 80.0 2.47 2.55
XOM 170818C00082500 C 08/18/17 82.5 1.12 1.16
XOM 170818C00085000 C 08/18/17 85.0 0.39 0.42
XOM 170818C00087500 C 08/18/17 87.5 0.11 0.13
XOM 170818C00090000 C 08/18/17 90.0 0.02 0.04
XOM 170818C00092500 C 08/18/17 92.5 0.00 0.03
XOM 170818C00095000 C 08/18/17 95.0 0.00 0.02
XOM 170818C00100000 C 08/18/17 100.0 0.00 0.02
XOM 170818C00105000 C 08/18/17 105.0 0.00 0.02
XOM 170818C00110000 C 08/18/17 110.0 0.00 0.02
XOM 170818C00115000 C 08/18/17 115.0 0.00 0.02
XOM 170818C00120000 C 08/18/17 120.0 0.00 0.02
XOM 170818P00042500 P 08/18/17 42.5 0.00 0.02
XOM 170818P00045000 P 08/18/17 45.0 0.00 0.02
XOM 170818P00050000 P 08/18/17 50.0 0.00 0.02
XOM 170818P00055000 P 08/18/17 55.0 0.00 0.02
XOM 170818P00060000 P 08/18/17 60.0 0.00 0.03
XOM 170818P00065000 P 08/18/17 65.0 0.03 0.04
XOM 170818P00070000 P 08/18/17 70.0 0.10 0.11
XOM 170818P00072500 P 08/18/17 72.5 0.19 0.20
XOM 170818P00075000 P 08/18/17 75.0 0.38 0.40
XOM 170818P00077500 P 08/18/17 77.5 0.75 0.81
XOM 170818P00080000 P 08/18/17 80.0 1.51 1.55
XOM 170818P00082500 P 08/18/17 82.5 2.79 2.87
XOM 170818P00085000 P 08/18/17 85.0 4.60 4.75
XOM 170818P00087500 P 08/18/17 87.5 6.85 7.05
XOM 170818P00090000 P 08/18/17 90.0 8.85 9.55
XOM 170818P00092500 P 08/18/17 92.5 10.75 13.00
XOM 170818P00095000 P 08/18/17 95.0 13.05 16.10
XOM 170818P00100000 P 08/18/17 100.0 17.45 21.10
XOM 170818P00105000 P 08/18/17 105.0 22.40 26.15
XOM 170818P00110000 P 08/18/17 110.0 27.50 31.05
XOM 170818P00115000 P 08/18/17 115.0 32.50 36.05
XOM 170818P00120000 P 08/18/17 120.0 38.45 39.95
XOM 170915C00065000 C 09/15/17 65.0 16.10 17.95
XOM 170915C00070000 C 09/15/17 70.0 11.10 12.35
XOM 170915C00072500 C 09/15/17 72.5 9.00 9.60
XOM 170915C00075000 C 09/15/17 75.0 6.70 6.90
XOM 170915C00077500 C 09/15/17 77.5 4.55 4.70
XOM 170915C00080000 C 09/15/17 80.0 2.78 2.84
XOM 170915C00082500 C 09/15/17 82.5 1.45 1.52
XOM 170915C00085000 C 09/15/17 85.0 0.64 0.71
XOM 170915C00087500 C 09/15/17 87.5 0.25 0.30
XOM 170915C00090000 C 09/15/17 90.0 0.09 0.12
XOM 170915C00092500 C 09/15/17 92.5 0.03 0.05
XOM 170915C00095000 C 09/15/17 95.0 0.01 0.03
XOM 170915P00065000 P 09/15/17 65.0 0.09 0.11
XOM 170915P00070000 P 09/15/17 70.0 0.22 0.27
XOM 170915P00072500 P 09/15/17 72.5 0.39 0.43
XOM 170915P00075000 P 09/15/17 75.0 0.64 0.71
XOM 170915P00077500 P 09/15/17 77.5 1.11 1.18
XOM 170915P00080000 P 09/15/17 80.0 1.91 1.99
XOM 170915P00082500 P 09/15/17 82.5 3.15 3.25
XOM 170915P00085000 P 09/15/17 85.0 4.90 5.00
XOM 170915P00087500 P 09/15/17 87.5 7.00 7.15
XOM 170915P00090000 P 09/15/17 90.0 9.15 9.65
XOM 170915P00092500 P 09/15/17 92.5 11.75 12.10
XOM 170915P00095000 P 09/15/17 95.0 13.70 15.65
XOM 171020C00042500 C 10/20/17 42.5 37.40 40.20
XOM 171020C00045000 C 10/20/17 45.0 34.30 38.55
XOM 171020C00047500 C 10/20/17 47.5 31.95 35.50
XOM 171020C00050000 C 10/20/17 50.0 29.85 33.75
XOM 171020C00055000 C 10/20/17 55.0 24.75 28.45
XOM 171020C00060000 C 10/20/17 60.0 19.80 23.50
XOM 171020C00065000 C 10/20/17 65.0 16.00 18.00
XOM 171020C00070000 C 10/20/17 70.0 11.45 11.70
XOM 171020C00072500 C 10/20/17 72.5 9.10 9.30
XOM 171020C00075000 C 10/20/17 75.0 6.90 7.05
XOM 171020C00077500 C 10/20/17 77.5 4.90 5.05
XOM 171020C00080000 C 10/20/17 80.0 3.25 3.35
XOM 171020C00082500 C 10/20/17 82.5 1.95 2.03
XOM 171020C00085000 C 10/20/17 85.0 1.05 1.11
XOM 171020C00087500 C 10/20/17 87.5 0.50 0.55
XOM 171020C00090000 C 10/20/17 90.0 0.21 0.26
XOM 171020C00092500 C 10/20/17 92.5 0.07 0.11
XOM 171020C00095000 C 10/20/17 95.0 0.00 0.06
XOM 171020C00100000 C 10/20/17 100.0 0.00 0.02
XOM 171020C00105000 C 10/20/17 105.0 0.00 0.02
XOM 171020C00110000 C 10/20/17 110.0 0.00 0.02
XOM 171020C00115000 C 10/20/17 115.0 0.00 0.02
XOM 171020C00120000 C 10/20/17 120.0 0.00 0.02
XOM 171020C00125000 C 10/20/17 125.0 0.00 0.02
XOM 171020P00042500 P 10/20/17 42.5 0.00 0.02
XOM 171020P00045000 P 10/20/17 45.0 0.01 0.03
XOM 171020P00047500 P 10/20/17 47.5 0.01 0.03
XOM 171020P00050000 P 10/20/17 50.0 0.01 0.04
XOM 171020P00055000 P 10/20/17 55.0 0.03 0.07
XOM 171020P00060000 P 10/20/17 60.0 0.07 0.11
XOM 171020P00065000 P 10/20/17 65.0 0.16 0.22
XOM 171020P00070000 P 10/20/17 70.0 0.37 0.44
XOM 171020P00072500 P 10/20/17 72.5 0.60 0.67
XOM 171020P00075000 P 10/20/17 75.0 0.96 1.02
XOM 171020P00077500 P 10/20/17 77.5 1.51 1.59
XOM 171020P00080000 P 10/20/17 80.0 2.38 2.45
XOM 171020P00082500 P 10/20/17 82.5 3.60 3.70
XOM 171020P00085000 P 10/20/17 85.0 5.15 5.35
XOM 171020P00087500 P 10/20/17 87.5 7.15 7.30
XOM 171020P00090000 P 10/20/17 90.0 9.35 9.65
XOM 171020P00092500 P 10/20/17 92.5 11.60 12.95
XOM 171020P00095000 P 10/20/17 95.0 13.35 15.80
XOM 171020P00100000 P 10/20/17 100.0 17.65 21.45
XOM 171020P00105000 P 10/20/17 105.0 22.10 26.35
XOM 171020P00110000 P 10/20/17 110.0 27.10 31.35
XOM 171020P00115000 P 10/20/17 115.0 32.20 36.40
XOM 171020P00120000 P 10/20/17 120.0 37.15 41.45
XOM 171020P00125000 P 10/20/17 125.0 42.00 46.20
XOM 180119C00037500 C 01/19/18 37.5 41.70 45.90
XOM 180119C00040000 C 01/19/18 40.0 39.20 43.35
XOM 180119C00042500 C 01/19/18 42.5 37.30 40.90
XOM 180119C00045000 C 01/19/18 45.0 34.80 38.40
XOM 180119C00047500 C 01/19/18 47.5 32.35 35.90
XOM 180119C00050000 C 01/19/18 50.0 31.05 32.40
XOM 180119C00055000 C 01/19/18 55.0 26.10 26.80
XOM 180119C00060000 C 01/19/18 60.0 21.30 21.75
XOM 180119C00062500 C 01/19/18 62.5 18.30 21.40
XOM 180119C00065000 C 01/19/18 65.0 16.35 17.00
XOM 180119C00067500 C 01/19/18 67.5 14.00 14.30
XOM 180119C00070000 C 01/19/18 70.0 11.70 11.90
XOM 180119C00072500 C 01/19/18 72.5 9.50 9.75
XOM 180119C00075000 C 01/19/18 75.0 7.45 7.65
XOM 180119C00077500 C 01/19/18 77.5 5.60 5.75
XOM 180119C00080000 C 01/19/18 80.0 4.05 4.15
XOM 180119C00082500 C 01/19/18 82.5 2.76 2.85
XOM 180119C00085000 C 01/19/18 85.0 1.78 1.84
XOM 180119C00087500 C 01/19/18 87.5 1.07 1.15
XOM 180119C00090000 C 01/19/18 90.0 0.61 0.68
XOM 180119C00092500 C 01/19/18 92.5 0.32 0.38
XOM 180119C00095000 C 01/19/18 95.0 0.18 0.20
XOM 180119C00097500 C 01/19/18 97.5 0.07 0.12
XOM 180119C00100000 C 01/19/18 100.0 0.04 0.05
XOM 180119C00105000 C 01/19/18 105.0 0.00 0.04
XOM 180119C00110000 C 01/19/18 110.0 0.00 0.03
XOM 180119C00115000 C 01/19/18 115.0 0.00 0.04
XOM 180119C00120000 C 01/19/18 120.0 0.00 0.02
XOM 180119P00037500 P 01/19/18 37.5 0.02 0.06
XOM 180119P00040000 P 01/19/18 40.0 0.03 0.07
XOM 180119P00042500 P 01/19/18 42.5 0.05 0.09
XOM 180119P00045000 P 01/19/18 45.0 0.07 0.11
XOM 180119P00047500 P 01/19/18 47.5 0.09 0.13
XOM 180119P00050000 P 01/19/18 50.0 0.12 0.16
XOM 180119P00055000 P 01/19/18 55.0 0.21 0.25
XOM 180119P00060000 P 01/19/18 60.0 0.34 0.39
XOM 180119P00062500 P 01/19/18 62.5 0.43 0.52
XOM 180119P00065000 P 01/19/18 65.0 0.60 0.63
XOM 180119P00067500 P 01/19/18 67.5 0.75 0.82
XOM 180119P00070000 P 01/19/18 70.0 1.02 1.09
XOM 180119P00072500 P 01/19/18 72.5 1.40 1.49
XOM 180119P00075000 P 01/19/18 75.0 1.95 2.00
XOM 180119P00077500 P 01/19/18 77.5 2.67 2.73
XOM 180119P00080000 P 01/19/18 80.0 3.60 3.70
XOM 180119P00082500 P 01/19/18 82.5 4.85 4.95
XOM 180119P00085000 P 01/19/18 85.0 6.40 6.50
XOM 180119P00087500 P 01/19/18 87.5 8.20 8.30
XOM 180119P00090000 P 01/19/18 90.0 10.25 10.40
XOM 180119P00092500 P 01/19/18 92.5 12.45 12.65
XOM 180119P00095000 P 01/19/18 95.0 14.70 15.60
XOM 180119P00097500 P 01/19/18 97.5 16.80 18.05
XOM 180119P00100000 P 01/19/18 100.0 19.45 20.50
XOM 180119P00105000 P 01/19/18 105.0 23.35 26.10
XOM 180119P00110000 P 01/19/18 110.0 28.80 31.75
XOM 180119P00115000 P 01/19/18 115.0 33.10 36.50
XOM 180119P00120000 P 01/19/18 120.0 37.90 40.10
XOM 180615C00042500 C 06/15/18 42.5 36.80 40.90
XOM 180615C00045000 C 06/15/18 45.0 34.00 38.80
XOM 180615C00047500 C 06/15/18 47.5 31.50 36.20
XOM 180615C00050000 C 06/15/18 50.0 29.00 33.70
XOM 180615C00055000 C 06/15/18 55.0 24.00 28.80
XOM 180615C00060000 C 06/15/18 60.0 20.25 22.85
XOM 180615C00065000 C 06/15/18 65.0 15.45 18.15
XOM 180615C00070000 C 06/15/18 70.0 12.10 12.35
XOM 180615C00072500 C 06/15/18 72.5 10.05 10.30
XOM 180615C00075000 C 06/15/18 75.0 8.20 8.45
XOM 180615C00077500 C 06/15/18 77.5 6.55 6.75
XOM 180615C00080000 C 06/15/18 80.0 5.10 5.25
XOM 180615C00082500 C 06/15/18 82.5 3.85 4.00
XOM 180615C00085000 C 06/15/18 85.0 2.82 2.94
XOM 180615C00087500 C 06/15/18 87.5 1.99 2.11
XOM 180615C00090000 C 06/15/18 90.0 1.37 1.48
XOM 180615C00092500 C 06/15/18 92.5 0.92 1.03
XOM 180615C00095000 C 06/15/18 95.0 0.57 0.69
XOM 180615C00100000 C 06/15/18 100.0 0.20 0.31
XOM 180615C00105000 C 06/15/18 105.0 0.06 0.13
XOM 180615C00110000 C 06/15/18 110.0 0.01 0.07
XOM 180615C00115000 C 06/15/18 115.0 0.00 0.04
XOM 180615C00120000 C 06/15/18 120.0 0.00 0.03
XOM 180615P00042500 P 06/15/18 42.5 0.13 0.21
XOM 180615P00045000 P 06/15/18 45.0 0.18 0.25
XOM 180615P00047500 P 06/15/18 47.5 0.23 0.31
XOM 180615P00050000 P 06/15/18 50.0 0.30 0.38
XOM 180615P00055000 P 06/15/18 55.0 0.48 0.58
XOM 180615P00060000 P 06/15/18 60.0 0.76 0.88
XOM 180615P00065000 P 06/15/18 65.0 1.27 1.41
XOM 180615P00070000 P 06/15/18 70.0 2.11 2.20
XOM 180615P00072500 P 06/15/18 72.5 2.70 2.82
XOM 180615P00075000 P 06/15/18 75.0 3.45 3.55
XOM 180615P00077500 P 06/15/18 77.5 4.30 4.45
XOM 180615P00080000 P 06/15/18 80.0 5.40 5.55
XOM 180615P00082500 P 06/15/18 82.5 6.65 6.85
XOM 180615P00085000 P 06/15/18 85.0 8.15 8.35
XOM 180615P00087500 P 06/15/18 87.5 9.80 10.05
XOM 180615P00090000 P 06/15/18 90.0 11.65 11.90
XOM 180615P00092500 P 06/15/18 92.5 13.65 13.95
XOM 180615P00095000 P 06/15/18 95.0 15.65 16.15
XOM 180615P00100000 P 06/15/18 100.0 19.45 21.60
XOM 180615P00105000 P 06/15/18 105.0 23.00 27.60
XOM 180615P00110000 P 06/15/18 110.0 28.00 32.50
XOM 180615P00115000 P 06/15/18 115.0 32.75 37.40
XOM 180615P00120000 P 06/15/18 120.0 38.00 42.40
XOM 180921C00042500 C 09/21/18 42.5 36.50 41.20
XOM 180921C00045000 C 09/21/18 45.0 34.00 38.80
XOM 180921C00047500 C 09/21/18 47.5 31.50 36.20
XOM 180921C00050000 C 09/21/18 50.0 29.00 33.70
XOM 180921C00055000 C 09/21/18 55.0 24.00 28.80
XOM 180921C00060000 C 09/21/18 60.0 20.40 22.60
XOM 180921C00065000 C 09/21/18 65.0 15.55 18.25
XOM 180921C00070000 C 09/21/18 70.0 12.40 12.65
XOM 180921C00072500 C 09/21/18 72.5 10.45 10.70
XOM 180921C00075000 C 09/21/18 75.0 8.70 8.95
XOM 180921C00077500 C 09/21/18 77.5 7.10 7.35
XOM 180921C00080000 C 09/21/18 80.0 5.70 5.85
XOM 180921C00082500 C 09/21/18 82.5 4.45 4.65
XOM 180921C00085000 C 09/21/18 85.0 3.40 3.50
XOM 180921C00087500 C 09/21/18 87.5 2.58 2.69
XOM 180921C00090000 C 09/21/18 90.0 1.87 2.00
XOM 180921C00092500 C 09/21/18 92.5 1.32 1.46
XOM 180921C00095000 C 09/21/18 95.0 0.92 1.05
XOM 180921C00100000 C 09/21/18 100.0 0.40 0.52
XOM 180921C00105000 C 09/21/18 105.0 0.15 0.28
XOM 180921C00110000 C 09/21/18 110.0 0.04 0.13
XOM 180921C00115000 C 09/21/18 115.0 0.01 0.09
XOM 180921C00120000 C 09/21/18 120.0 0.00 0.06
XOM 180921P00042500 P 09/21/18 42.5 0.15 0.38
XOM 180921P00045000 P 09/21/18 45.0 0.30 0.37
XOM 180921P00047500 P 09/21/18 47.5 0.26 0.55
XOM 180921P00050000 P 09/21/18 50.0 0.44 0.56
XOM 180921P00055000 P 09/21/18 55.0 0.73 0.83
XOM 180921P00060000 P 09/21/18 60.0 1.04 1.26
XOM 180921P00065000 P 09/21/18 65.0 1.83 1.93
XOM 180921P00070000 P 09/21/18 70.0 2.83 2.93
XOM 180921P00072500 P 09/21/18 72.5 3.45 3.65
XOM 180921P00075000 P 09/21/18 75.0 4.25 4.45
XOM 180921P00077500 P 09/21/18 77.5 5.20 5.40
XOM 180921P00080000 P 09/21/18 80.0 6.30 6.55
XOM 180921P00082500 P 09/21/18 82.5 7.60 7.85
XOM 180921P00085000 P 09/21/18 85.0 9.10 9.30
XOM 180921P00087500 P 09/21/18 87.5 10.70 10.95
XOM 180921P00090000 P 09/21/18 90.0 12.45 12.75
XOM 180921P00092500 P 09/21/18 92.5 14.40 14.70
XOM 180921P00095000 P 09/21/18 95.0 16.45 16.80
XOM 180921P00100000 P 09/21/18 100.0 19.65 22.35
XOM 180921P00105000 P 09/21/18 105.0 23.30 28.00
XOM 180921P00110000 P 09/21/18 110.0 28.25 32.70
XOM 180921P00115000 P 09/21/18 115.0 33.10 37.80
XOM 180921P00120000 P 09/21/18 120.0 38.00 42.50
XOM 190118C00042500 C 01/18/19 42.5 36.60 40.90
XOM 190118C00045000 C 01/18/19 45.0 34.00 38.50
XOM 190118C00047500 C 01/18/19 47.5 31.55 35.95
XOM 190118C00050000 C 01/18/19 50.0 29.05 33.70
XOM 190118C00055000 C 01/18/19 55.0 24.95 27.80
XOM 190118C00060000 C 01/18/19 60.0 19.75 23.25
XOM 190118C00065000 C 01/18/19 65.0 16.75 17.20
XOM 190118C00070000 C 01/18/19 70.0 12.70 13.10
XOM 190118C00072500 C 01/18/19 72.5 10.90 11.20
XOM 190118C00075000 C 01/18/19 75.0 9.20 9.50
XOM 190118C00077500 C 01/18/19 77.5 7.70 7.95
XOM 190118C00080000 C 01/18/19 80.0 6.35 6.55
XOM 190118C00082500 C 01/18/19 82.5 5.10 5.35
XOM 190118C00085000 C 01/18/19 85.0 4.10 4.30
XOM 190118C00087500 C 01/18/19 87.5 3.20 3.40
XOM 190118C00090000 C 01/18/19 90.0 2.48 2.64
XOM 190118C00092500 C 01/18/19 92.5 1.89 2.05
XOM 190118C00095000 C 01/18/19 95.0 1.40 1.56
XOM 190118C00097500 C 01/18/19 97.5 1.00 1.18
XOM 190118C00100000 C 01/18/19 100.0 0.75 0.85
XOM 190118C00105000 C 01/18/19 105.0 0.37 0.53
XOM 190118C00110000 C 01/18/19 110.0 0.13 0.30
XOM 190118C00115000 C 01/18/19 115.0 0.05 0.18
XOM 190118C00120000 C 01/18/19 120.0 0.04 0.12
XOM 190118C00125000 C 01/18/19 125.0 0.02 0.09
XOM 190118C00130000 C 01/18/19 130.0 0.03 0.08
XOM 190118P00042500 P 01/18/19 42.5 0.34 0.46
XOM 190118P00045000 P 01/18/19 45.0 0.45 0.55
XOM 190118P00047500 P 01/18/19 47.5 0.50 0.70
XOM 190118P00050000 P 01/18/19 50.0 0.65 0.78
XOM 190118P00055000 P 01/18/19 55.0 1.00 1.20
XOM 190118P00060000 P 01/18/19 60.0 1.63 1.77
XOM 190118P00065000 P 01/18/19 65.0 2.45 2.60
XOM 190118P00070000 P 01/18/19 70.0 3.60 3.75
XOM 190118P00072500 P 01/18/19 72.5 4.30 4.55
XOM 190118P00075000 P 01/18/19 75.0 5.25 5.30
XOM 190118P00077500 P 01/18/19 77.5 6.20 6.40
XOM 190118P00080000 P 01/18/19 80.0 7.35 7.50
XOM 190118P00082500 P 01/18/19 82.5 8.55 8.90
XOM 190118P00085000 P 01/18/19 85.0 10.05 10.35
XOM 190118P00087500 P 01/18/19 87.5 11.60 11.95
XOM 190118P00090000 P 01/18/19 90.0 13.40 13.75
XOM 190118P00092500 P 01/18/19 92.5 15.20 15.60
XOM 190118P00095000 P 01/18/19 95.0 17.15 17.60
XOM 190118P00097500 P 01/18/19 97.5 19.30 19.70
XOM 190118P00100000 P 01/18/19 100.0 20.20 22.10
XOM 190118P00105000 P 01/18/19 105.0 24.70 27.65
XOM 190118P00110000 P 01/18/19 110.0 30.25 32.65
XOM 190118P00115000 P 01/18/19 115.0 33.30 38.00
XOM 190118P00120000 P 01/18/19 120.0 38.00 42.80
XOM 190118P00125000 P 01/18/19 125.0 43.00 47.50
XOM 190118P00130000 P 01/18/19 130.0 48.25 52.40

OPRA data is delayed 15 minutes.