Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Exxon Mobil Corp (XOM)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 141122C00065000 C 11/22/14 65.0 29.90 33.50
XOM 141122C00067500 C 11/22/14 67.5 27.30 31.15
XOM 141122C00070000 C 11/22/14 70.0 24.45 28.65
XOM 141122C00072500 C 11/22/14 72.5 21.90 26.00
XOM 141122C00073000 C 11/22/14 73.0 21.65 25.65
XOM 141122C00073500 C 11/22/14 73.5 20.95 24.90
XOM 141122C00074000 C 11/22/14 74.0 20.75 24.40
XOM 141122C00074500 C 11/22/14 74.5 20.40 23.90
XOM 141122C00075000 C 11/22/14 75.0 19.40 23.40
XOM 141122C00076000 C 11/22/14 76.0 18.85 22.45
XOM 141122C00079000 C 11/22/14 79.0 15.65 19.65
XOM 141122C00080000 C 11/22/14 80.0 14.40 18.40
XOM 141122C00081000 C 11/22/14 81.0 13.90 17.50
XOM 141122C00082500 C 11/22/14 82.5 12.40 15.90
XOM 141122C00084000 C 11/22/14 84.0 10.60 14.40
XOM 141122C00085000 C 11/22/14 85.0 9.95 13.45
XOM 141122C00086000 C 11/22/14 86.0 8.80 12.45
XOM 141122C00087500 C 11/22/14 87.5 7.40 10.85
XOM 141122C00089000 C 11/22/14 89.0 7.05 8.10
XOM 141122C00090000 C 11/22/14 90.0 6.05 7.00
XOM 141122C00091000 C 11/22/14 91.0 5.05 6.00
XOM 141122C00092500 C 11/22/14 92.5 4.05 4.45
XOM 141122C00094000 C 11/22/14 94.0 2.33 3.10
XOM 141122C00095000 C 11/22/14 95.0 1.67 1.88
XOM 141122C00096000 C 11/22/14 96.0 0.76 0.96
XOM 141122C00097500 C 11/22/14 97.5 0.00 0.01
XOM 141122C00099000 C 11/22/14 99.0 0.00 0.02
XOM 141122C00100000 C 11/22/14 100.0 0.00 0.01
XOM 141122C00101000 C 11/22/14 101.0 0.00 0.01
XOM 141122C00102000 C 11/22/14 102.0 0.00 0.14
XOM 141122C00103000 C 11/22/14 103.0 0.00 0.14
XOM 141122C00104000 C 11/22/14 104.0 0.00 0.14
XOM 141122C00105000 C 11/22/14 105.0 0.00 0.02
XOM 141122C00106000 C 11/22/14 106.0 0.00 0.14
XOM 141122C00107000 C 11/22/14 107.0 0.00 0.14
XOM 141122C00108000 C 11/22/14 108.0 0.00 0.14
XOM 141122C00109000 C 11/22/14 109.0 0.00 0.14
XOM 141122C00110000 C 11/22/14 110.0 0.00 0.02
XOM 141122C00111000 C 11/22/14 111.0 0.00 0.14
XOM 141122C00112000 C 11/22/14 112.0 0.00 0.14
XOM 141122C00113000 C 11/22/14 113.0 0.00 0.14
XOM 141122C00114000 C 11/22/14 114.0 0.00 0.14
XOM 141122C00115000 C 11/22/14 115.0 0.00 0.01
XOM 141122C00120000 C 11/22/14 120.0 0.00 0.14
XOM 141122C00125000 C 11/22/14 125.0 0.00 0.14
XOM 141122C00130000 C 11/22/14 130.0 0.00 0.14
XOM 141122P00065000 P 11/22/14 65.0 0.00 0.01
XOM 141122P00067500 P 11/22/14 67.5 0.00 0.01
XOM 141122P00070000 P 11/22/14 70.0 0.00 0.01
XOM 141122P00072500 P 11/22/14 72.5 0.00 0.01
XOM 141122P00073000 P 11/22/14 73.0 0.00 0.01
XOM 141122P00073500 P 11/22/14 73.5 0.00 0.01
XOM 141122P00074000 P 11/22/14 74.0 0.00 0.01
XOM 141122P00074500 P 11/22/14 74.5 0.00 0.01
XOM 141122P00075000 P 11/22/14 75.0 0.00 0.01
XOM 141122P00076000 P 11/22/14 76.0 0.00 0.14
XOM 141122P00079000 P 11/22/14 79.0 0.00 0.14
XOM 141122P00080000 P 11/22/14 80.0 0.00 0.01
XOM 141122P00081000 P 11/22/14 81.0 0.00 0.14
XOM 141122P00082500 P 11/22/14 82.5 0.00 0.10
XOM 141122P00084000 P 11/22/14 84.0 0.00 0.14
XOM 141122P00085000 P 11/22/14 85.0 0.00 0.01
XOM 141122P00086000 P 11/22/14 86.0 0.00 0.14
XOM 141122P00087500 P 11/22/14 87.5 0.00 0.02
XOM 141122P00089000 P 11/22/14 89.0 0.00 0.01
XOM 141122P00090000 P 11/22/14 90.0 0.00 0.01
XOM 141122P00091000 P 11/22/14 91.0 0.00 0.01
XOM 141122P00092500 P 11/22/14 92.5 0.00 0.01
XOM 141122P00094000 P 11/22/14 94.0 0.00 0.01
XOM 141122P00095000 P 11/22/14 95.0 0.00 0.02
XOM 141122P00096000 P 11/22/14 96.0 0.01 0.02
XOM 141122P00097500 P 11/22/14 97.5 0.68 1.04
XOM 141122P00099000 P 11/22/14 99.0 1.97 2.80
XOM 141122P00100000 P 11/22/14 100.0 3.00 3.50
XOM 141122P00101000 P 11/22/14 101.0 2.53 5.75
XOM 141122P00102000 P 11/22/14 102.0 3.50 6.90
XOM 141122P00103000 P 11/22/14 103.0 4.50 7.85
XOM 141122P00104000 P 11/22/14 104.0 5.50 9.00
XOM 141122P00105000 P 11/22/14 105.0 6.90 8.75
XOM 141122P00106000 P 11/22/14 106.0 7.55 11.00
XOM 141122P00107000 P 11/22/14 107.0 8.60 11.95
XOM 141122P00108000 P 11/22/14 108.0 9.50 13.05
XOM 141122P00109000 P 11/22/14 109.0 10.60 14.00
XOM 141122P00110000 P 11/22/14 110.0 11.55 14.95
XOM 141122P00111000 P 11/22/14 111.0 12.55 16.05
XOM 141122P00112000 P 11/22/14 112.0 13.45 17.00
XOM 141122P00113000 P 11/22/14 113.0 14.30 18.00
XOM 141122P00114000 P 11/22/14 114.0 15.55 19.05
XOM 141122P00115000 P 11/22/14 115.0 16.55 20.00
XOM 141122P00120000 P 11/22/14 120.0 21.55 25.05
XOM 141122P00125000 P 11/22/14 125.0 26.45 30.00
XOM 141122P00130000 P 11/22/14 130.0 31.50 35.05
XOM 141128C00070000 C 11/28/14 70.0 24.90 28.50
XOM 141128C00072500 C 11/28/14 72.5 21.95 25.90
XOM 141128C00075000 C 11/28/14 75.0 19.85 23.40
XOM 141128C00079000 C 11/28/14 79.0 15.70 19.40
XOM 141128C00080000 C 11/28/14 80.0 14.45 18.45
XOM 141128C00081000 C 11/28/14 81.0 13.90 17.50
XOM 141128C00082000 C 11/28/14 82.0 13.15 16.45
XOM 141128C00083000 C 11/28/14 83.0 11.80 15.45
XOM 141128C00084000 C 11/28/14 84.0 11.15 14.45
XOM 141128C00085000 C 11/28/14 85.0 10.10 13.50
XOM 141128C00086000 C 11/28/14 86.0 9.20 12.45
XOM 141128C00087000 C 11/28/14 87.0 7.85 9.95
XOM 141128C00088000 C 11/28/14 88.0 8.10 9.00
XOM 141128C00089000 C 11/28/14 89.0 7.10 9.45
XOM 141128C00090000 C 11/28/14 90.0 6.10 6.90
XOM 141128C00091000 C 11/28/14 91.0 5.15 5.90
XOM 141128C00092000 C 11/28/14 92.0 4.25 4.95
XOM 141128C00093000 C 11/28/14 93.0 3.40 4.00
XOM 141128C00094000 C 11/28/14 94.0 2.52 2.98
XOM 141128C00095000 C 11/28/14 95.0 1.80 2.06
XOM 141128C00096000 C 11/28/14 96.0 1.13 1.22
XOM 141128C00097000 C 11/28/14 97.0 0.48 0.59
XOM 141128C00098000 C 11/28/14 98.0 0.16 0.22
XOM 141128C00099000 C 11/28/14 99.0 0.06 0.08
XOM 141128C00100000 C 11/28/14 100.0 0.00 0.05
XOM 141128C00101000 C 11/28/14 101.0 0.00 0.03
XOM 141128C00102000 C 11/28/14 102.0 0.00 0.03
XOM 141128C00103000 C 11/28/14 103.0 0.00 0.03
XOM 141128C00104000 C 11/28/14 104.0 0.00 0.03
XOM 141128C00105000 C 11/28/14 105.0 0.00 0.02
XOM 141128C00106000 C 11/28/14 106.0 0.00 0.02
XOM 141128C00107000 C 11/28/14 107.0 0.00 0.03
XOM 141128C00108000 C 11/28/14 108.0 0.00 0.02
XOM 141128C00109000 C 11/28/14 109.0 0.00 0.02
XOM 141128C00110000 C 11/28/14 110.0 0.00 0.03
XOM 141128C00115000 C 11/28/14 115.0 0.00 0.03
XOM 141128C00120000 C 11/28/14 120.0 0.00 0.02
XOM 141128C00125000 C 11/28/14 125.0 0.00 0.02
XOM 141128C00130000 C 11/28/14 130.0 0.00 0.02
XOM 141128C00135000 C 11/28/14 135.0 0.00 0.02
XOM 141128P00070000 P 11/28/14 70.0 0.00 0.03
XOM 141128P00072500 P 11/28/14 72.5 0.00 0.02
XOM 141128P00075000 P 11/28/14 75.0 0.00 0.02
XOM 141128P00079000 P 11/28/14 79.0 0.00 0.03
XOM 141128P00080000 P 11/28/14 80.0 0.00 0.02
XOM 141128P00081000 P 11/28/14 81.0 0.00 0.03
XOM 141128P00082000 P 11/28/14 82.0 0.00 0.03
XOM 141128P00083000 P 11/28/14 83.0 0.00 0.03
XOM 141128P00084000 P 11/28/14 84.0 0.00 0.03
XOM 141128P00085000 P 11/28/14 85.0 0.00 0.03
XOM 141128P00086000 P 11/28/14 86.0 0.01 0.03
XOM 141128P00087000 P 11/28/14 87.0 0.01 0.04
XOM 141128P00088000 P 11/28/14 88.0 0.02 0.03
XOM 141128P00089000 P 11/28/14 89.0 0.02 0.04
XOM 141128P00090000 P 11/28/14 90.0 0.02 0.05
XOM 141128P00091000 P 11/28/14 91.0 0.01 0.07
XOM 141128P00092000 P 11/28/14 92.0 0.01 0.12
XOM 141128P00093000 P 11/28/14 93.0 0.06 0.13
XOM 141128P00094000 P 11/28/14 94.0 0.09 0.18
XOM 141128P00095000 P 11/28/14 95.0 0.17 0.26
XOM 141128P00096000 P 11/28/14 96.0 0.35 0.40
XOM 141128P00097000 P 11/28/14 97.0 0.73 0.79
XOM 141128P00098000 P 11/28/14 98.0 1.35 1.50
XOM 141128P00099000 P 11/28/14 99.0 2.16 2.57
XOM 141128P00100000 P 11/28/14 100.0 3.00 3.65
XOM 141128P00101000 P 11/28/14 101.0 4.05 4.80
XOM 141128P00102000 P 11/28/14 102.0 5.00 5.85
XOM 141128P00103000 P 11/28/14 103.0 5.25 6.90
XOM 141128P00104000 P 11/28/14 104.0 5.65 8.50
XOM 141128P00105000 P 11/28/14 105.0 6.60 9.95
XOM 141128P00106000 P 11/28/14 106.0 7.60 10.95
XOM 141128P00107000 P 11/28/14 107.0 8.55 11.95
XOM 141128P00108000 P 11/28/14 108.0 9.55 12.95
XOM 141128P00109000 P 11/28/14 109.0 10.60 13.95
XOM 141128P00110000 P 11/28/14 110.0 11.55 15.25
XOM 141128P00115000 P 11/28/14 115.0 16.60 20.05
XOM 141128P00120000 P 11/28/14 120.0 21.55 24.95
XOM 141128P00125000 P 11/28/14 125.0 26.55 29.95
XOM 141128P00130000 P 11/28/14 130.0 31.40 35.00
XOM 141128P00135000 P 11/28/14 135.0 36.55 39.95
XOM 141205C00079000 C 12/05/14 79.0 16.15 19.45
XOM 141205C00080000 C 12/05/14 80.0 15.00 18.20
XOM 141205C00081000 C 12/05/14 81.0 13.45 17.45
XOM 141205C00082000 C 12/05/14 82.0 12.45 16.45
XOM 141205C00083000 C 12/05/14 83.0 12.20 15.45
XOM 141205C00084000 C 12/05/14 84.0 11.20 14.45
XOM 141205C00085000 C 12/05/14 85.0 10.20 13.45
XOM 141205C00086000 C 12/05/14 86.0 9.30 11.80
XOM 141205C00087000 C 12/05/14 87.0 8.30 9.95
XOM 141205C00088000 C 12/05/14 88.0 7.30 9.55
XOM 141205C00089000 C 12/05/14 89.0 7.10 8.10
XOM 141205C00090000 C 12/05/14 90.0 6.15 7.00
XOM 141205C00091000 C 12/05/14 91.0 5.20 6.10
XOM 141205C00092000 C 12/05/14 92.0 4.25 5.05
XOM 141205C00093000 C 12/05/14 93.0 3.50 4.05
XOM 141205C00094000 C 12/05/14 94.0 2.85 3.15
XOM 141205C00095000 C 12/05/14 95.0 2.13 2.29
XOM 141205C00096000 C 12/05/14 96.0 1.47 1.53
XOM 141205C00097000 C 12/05/14 97.0 0.87 0.96
XOM 141205C00098000 C 12/05/14 98.0 0.38 0.50
XOM 141205C00099000 C 12/05/14 99.0 0.18 0.27
XOM 141205C00100000 C 12/05/14 100.0 0.08 0.14
XOM 141205C00101000 C 12/05/14 101.0 0.03 0.07
XOM 141205C00102000 C 12/05/14 102.0 0.01 0.04
XOM 141205C00103000 C 12/05/14 103.0 0.00 0.04
XOM 141205C00104000 C 12/05/14 104.0 0.00 0.03
XOM 141205C00105000 C 12/05/14 105.0 0.00 0.03
XOM 141205C00106000 C 12/05/14 106.0 0.00 0.03
XOM 141205C00107000 C 12/05/14 107.0 0.00 0.03
XOM 141205C00108000 C 12/05/14 108.0 0.00 0.03
XOM 141205C00109000 C 12/05/14 109.0 0.00 0.03
XOM 141205C00110000 C 12/05/14 110.0 0.00 0.03
XOM 141205P00079000 P 12/05/14 79.0 0.00 0.04
XOM 141205P00080000 P 12/05/14 80.0 0.00 0.04
XOM 141205P00081000 P 12/05/14 81.0 0.00 0.04
XOM 141205P00082000 P 12/05/14 82.0 0.00 0.04
XOM 141205P00083000 P 12/05/14 83.0 0.00 0.04
XOM 141205P00084000 P 12/05/14 84.0 0.00 0.05
XOM 141205P00085000 P 12/05/14 85.0 0.01 0.05
XOM 141205P00086000 P 12/05/14 86.0 0.02 0.05
XOM 141205P00087000 P 12/05/14 87.0 0.01 0.08
XOM 141205P00088000 P 12/05/14 88.0 0.02 0.09
XOM 141205P00089000 P 12/05/14 89.0 0.03 0.12
XOM 141205P00090000 P 12/05/14 90.0 0.03 0.15
XOM 141205P00091000 P 12/05/14 91.0 0.09 0.15
XOM 141205P00092000 P 12/05/14 92.0 0.08 0.21
XOM 141205P00093000 P 12/05/14 93.0 0.17 0.29
XOM 141205P00094000 P 12/05/14 94.0 0.26 0.31
XOM 141205P00095000 P 12/05/14 95.0 0.42 0.53
XOM 141205P00096000 P 12/05/14 96.0 0.65 0.88
XOM 141205P00097000 P 12/05/14 97.0 1.05 1.16
XOM 141205P00098000 P 12/05/14 98.0 1.63 1.75
XOM 141205P00099000 P 12/05/14 99.0 2.24 2.73
XOM 141205P00100000 P 12/05/14 100.0 2.85 4.05
XOM 141205P00101000 P 12/05/14 101.0 3.80 5.00
XOM 141205P00102000 P 12/05/14 102.0 4.70 5.95
XOM 141205P00103000 P 12/05/14 103.0 5.65 6.95
XOM 141205P00104000 P 12/05/14 104.0 6.50 8.40
XOM 141205P00105000 P 12/05/14 105.0 6.55 10.10
XOM 141205P00106000 P 12/05/14 106.0 7.45 11.20
XOM 141205P00107000 P 12/05/14 107.0 8.50 12.10
XOM 141205P00108000 P 12/05/14 108.0 9.45 12.95
XOM 141205P00109000 P 12/05/14 109.0 10.55 14.15
XOM 141205P00110000 P 12/05/14 110.0 11.55 15.40
XOM 141212C00080000 C 12/12/14 80.0 15.00 18.45
XOM 141212C00081000 C 12/12/14 81.0 13.80 17.15
XOM 141212C00082000 C 12/12/14 82.0 13.00 16.40
XOM 141212C00083000 C 12/12/14 83.0 12.20 14.50
XOM 141212C00084000 C 12/12/14 84.0 11.40 13.50
XOM 141212C00085000 C 12/12/14 85.0 10.40 13.50
XOM 141212C00086000 C 12/12/14 86.0 9.35 12.50
XOM 141212C00087000 C 12/12/14 87.0 8.55 10.60
XOM 141212C00088000 C 12/12/14 88.0 8.15 9.50
XOM 141212C00089000 C 12/12/14 89.0 7.20 8.05
XOM 141212C00090000 C 12/12/14 90.0 6.25 7.10
XOM 141212C00091000 C 12/12/14 91.0 5.30 6.15
XOM 141212C00092000 C 12/12/14 92.0 4.40 5.15
XOM 141212C00093000 C 12/12/14 93.0 3.55 4.35
XOM 141212C00094000 C 12/12/14 94.0 2.84 3.30
XOM 141212C00095000 C 12/12/14 95.0 2.30 2.50
XOM 141212C00096000 C 12/12/14 96.0 1.61 1.79
XOM 141212C00097000 C 12/12/14 97.0 0.99 1.18
XOM 141212C00098000 C 12/12/14 98.0 0.57 0.74
XOM 141212C00099000 C 12/12/14 99.0 0.36 0.45
XOM 141212C00100000 C 12/12/14 100.0 0.18 0.24
XOM 141212C00101000 C 12/12/14 101.0 0.08 0.16
XOM 141212C00102000 C 12/12/14 102.0 0.03 0.10
XOM 141212C00103000 C 12/12/14 103.0 0.01 0.06
XOM 141212C00104000 C 12/12/14 104.0 0.00 0.04
XOM 141212C00105000 C 12/12/14 105.0 0.00 0.04
XOM 141212C00106000 C 12/12/14 106.0 0.00 0.03
XOM 141212C00107000 C 12/12/14 107.0 0.00 0.03
XOM 141212C00108000 C 12/12/14 108.0 0.00 0.03
XOM 141212C00109000 C 12/12/14 109.0 0.00 0.03
XOM 141212C00110000 C 12/12/14 110.0 0.00 0.03
XOM 141212P00080000 P 12/12/14 80.0 0.00 0.05
XOM 141212P00081000 P 12/12/14 81.0 0.00 0.05
XOM 141212P00082000 P 12/12/14 82.0 0.02 0.05
XOM 141212P00083000 P 12/12/14 83.0 0.01 0.07
XOM 141212P00084000 P 12/12/14 84.0 0.02 0.08
XOM 141212P00085000 P 12/12/14 85.0 0.02 0.11
XOM 141212P00086000 P 12/12/14 86.0 0.02 0.12
XOM 141212P00087000 P 12/12/14 87.0 0.04 0.15
XOM 141212P00088000 P 12/12/14 88.0 0.06 0.16
XOM 141212P00089000 P 12/12/14 89.0 0.06 0.20
XOM 141212P00090000 P 12/12/14 90.0 0.10 0.24
XOM 141212P00091000 P 12/12/14 91.0 0.13 0.29
XOM 141212P00092000 P 12/12/14 92.0 0.20 0.36
XOM 141212P00093000 P 12/12/14 93.0 0.29 0.39
XOM 141212P00094000 P 12/12/14 94.0 0.43 0.58
XOM 141212P00095000 P 12/12/14 95.0 0.62 0.80
XOM 141212P00096000 P 12/12/14 96.0 0.90 0.95
XOM 141212P00097000 P 12/12/14 97.0 1.31 1.55
XOM 141212P00098000 P 12/12/14 98.0 1.86 2.13
XOM 141212P00099000 P 12/12/14 99.0 2.53 3.30
XOM 141212P00100000 P 12/12/14 100.0 2.95 4.15
XOM 141212P00101000 P 12/12/14 101.0 3.85 5.05
XOM 141212P00102000 P 12/12/14 102.0 4.80 6.00
XOM 141212P00103000 P 12/12/14 103.0 5.70 7.00
XOM 141212P00104000 P 12/12/14 104.0 6.70 8.00
XOM 141212P00105000 P 12/12/14 105.0 6.60 9.55
XOM 141212P00106000 P 12/12/14 106.0 7.50 11.10
XOM 141212P00107000 P 12/12/14 107.0 8.55 12.05
XOM 141212P00108000 P 12/12/14 108.0 9.50 13.15
XOM 141212P00109000 P 12/12/14 109.0 10.55 14.10
XOM 141212P00110000 P 12/12/14 110.0 11.55 15.10
XOM 141220C00065000 C 12/20/14 65.0 29.95 33.45
XOM 141220C00070000 C 12/20/14 70.0 24.65 28.60
XOM 141220C00075000 C 12/20/14 75.0 20.15 22.50
XOM 141220C00080000 C 12/20/14 80.0 15.20 18.45
XOM 141220C00082500 C 12/20/14 82.5 12.60 15.00
XOM 141220C00085000 C 12/20/14 85.0 11.05 12.45
XOM 141220C00087500 C 12/20/14 87.5 8.05 10.15
XOM 141220C00090000 C 12/20/14 90.0 6.35 7.10
XOM 141220C00092500 C 12/20/14 92.5 4.35 4.80
XOM 141220C00095000 C 12/20/14 95.0 2.61 2.70
XOM 141220C00097500 C 12/20/14 97.5 1.08 1.14
XOM 141220C00100000 C 12/20/14 100.0 0.27 0.36
XOM 141220C00105000 C 12/20/14 105.0 0.02 0.05
XOM 141220C00110000 C 12/20/14 110.0 0.00 0.03
XOM 141220C00115000 C 12/20/14 115.0 0.00 0.02
XOM 141220P00065000 P 12/20/14 65.0 0.00 0.01
XOM 141220P00070000 P 12/20/14 70.0 0.00 0.01
XOM 141220P00075000 P 12/20/14 75.0 0.00 0.02
XOM 141220P00080000 P 12/20/14 80.0 0.03 0.04
XOM 141220P00082500 P 12/20/14 82.5 0.04 0.06
XOM 141220P00085000 P 12/20/14 85.0 0.07 0.14
XOM 141220P00087500 P 12/20/14 87.5 0.12 0.17
XOM 141220P00090000 P 12/20/14 90.0 0.20 0.25
XOM 141220P00092500 P 12/20/14 92.5 0.40 0.43
XOM 141220P00095000 P 12/20/14 95.0 0.83 0.87
XOM 141220P00097500 P 12/20/14 97.5 1.77 1.89
XOM 141220P00100000 P 12/20/14 100.0 3.40 4.25
XOM 141220P00105000 P 12/20/14 105.0 7.65 9.00
XOM 141220P00110000 P 12/20/14 110.0 11.75 14.15
XOM 141220P00115000 P 12/20/14 115.0 16.50 20.05
XOM 141226C00075000 C 12/26/14 75.0 19.65 23.70
XOM 141226C00080000 C 12/26/14 80.0 15.00 18.05
XOM 141226C00081000 C 12/26/14 81.0 14.00 17.30
XOM 141226C00082000 C 12/26/14 82.0 13.00 16.35
XOM 141226C00083000 C 12/26/14 83.0 12.15 15.40
XOM 141226C00084000 C 12/26/14 84.0 11.05 14.35
XOM 141226C00085000 C 12/26/14 85.0 10.05 13.35
XOM 141226C00086000 C 12/26/14 86.0 9.05 12.40
XOM 141226C00087000 C 12/26/14 87.0 8.20 11.50
XOM 141226C00088000 C 12/26/14 88.0 7.20 9.90
XOM 141226C00089000 C 12/26/14 89.0 6.15 8.70
XOM 141226C00090000 C 12/26/14 90.0 6.35 7.20
XOM 141226C00091000 C 12/26/14 91.0 5.45 6.25
XOM 141226C00092000 C 12/26/14 92.0 4.60 5.35
XOM 141226C00093000 C 12/26/14 93.0 3.90 4.45
XOM 141226C00094000 C 12/26/14 94.0 3.30 3.65
XOM 141226C00095000 C 12/26/14 95.0 2.52 2.84
XOM 141226C00096000 C 12/26/14 96.0 1.86 2.15
XOM 141226C00097000 C 12/26/14 97.0 1.34 1.56
XOM 141226C00098000 C 12/26/14 98.0 0.84 1.13
XOM 141226C00099000 C 12/26/14 99.0 0.61 0.71
XOM 141226C00100000 C 12/26/14 100.0 0.34 0.47
XOM 141226C00101000 C 12/26/14 101.0 0.20 0.33
XOM 141226C00102000 C 12/26/14 102.0 0.10 0.21
XOM 141226C00103000 C 12/26/14 103.0 0.06 0.14
XOM 141226C00104000 C 12/26/14 104.0 0.03 0.09
XOM 141226C00105000 C 12/26/14 105.0 0.02 0.06
XOM 141226C00106000 C 12/26/14 106.0 0.00 0.04
XOM 141226C00107000 C 12/26/14 107.0 0.00 0.04
XOM 141226C00108000 C 12/26/14 108.0 0.00 0.04
XOM 141226C00109000 C 12/26/14 109.0 0.00 0.03
XOM 141226C00110000 C 12/26/14 110.0 0.00 0.03
XOM 141226P00075000 P 12/26/14 75.0 0.01 0.10
XOM 141226P00080000 P 12/26/14 80.0 0.02 0.09
XOM 141226P00081000 P 12/26/14 81.0 0.03 0.11
XOM 141226P00082000 P 12/26/14 82.0 0.04 0.13
XOM 141226P00083000 P 12/26/14 83.0 0.02 0.15
XOM 141226P00084000 P 12/26/14 84.0 0.05 0.16
XOM 141226P00085000 P 12/26/14 85.0 0.03 0.20
XOM 141226P00086000 P 12/26/14 86.0 0.05 0.22
XOM 141226P00087000 P 12/26/14 87.0 0.07 0.26
XOM 141226P00088000 P 12/26/14 88.0 0.13 0.30
XOM 141226P00089000 P 12/26/14 89.0 0.14 0.35
XOM 141226P00090000 P 12/26/14 90.0 0.21 0.42
XOM 141226P00091000 P 12/26/14 91.0 0.28 0.50
XOM 141226P00092000 P 12/26/14 92.0 0.39 0.61
XOM 141226P00093000 P 12/26/14 93.0 0.50 0.75
XOM 141226P00094000 P 12/26/14 94.0 0.72 0.93
XOM 141226P00095000 P 12/26/14 95.0 0.93 1.22
XOM 141226P00096000 P 12/26/14 96.0 1.25 1.46
XOM 141226P00097000 P 12/26/14 97.0 1.67 1.94
XOM 141226P00098000 P 12/26/14 98.0 2.20 2.54
XOM 141226P00099000 P 12/26/14 99.0 2.84 3.15
XOM 141226P00100000 P 12/26/14 100.0 3.25 4.35
XOM 141226P00101000 P 12/26/14 101.0 4.00 5.20
XOM 141226P00102000 P 12/26/14 102.0 3.80 6.15
XOM 141226P00103000 P 12/26/14 103.0 4.70 7.10
XOM 141226P00104000 P 12/26/14 104.0 5.55 8.05
XOM 141226P00105000 P 12/26/14 105.0 6.55 9.40
XOM 141226P00106000 P 12/26/14 106.0 7.55 10.00
XOM 141226P00107000 P 12/26/14 107.0 8.50 11.75
XOM 141226P00108000 P 12/26/14 108.0 9.55 13.10
XOM 141226P00109000 P 12/26/14 109.0 10.50 14.00
XOM 141226P00110000 P 12/26/14 110.0 11.50 15.10
XOM 150102C00080000 C 01/02/15 80.0 15.05 17.85
XOM 150102C00081000 C 01/02/15 81.0 14.00 17.10
XOM 150102C00082000 C 01/02/15 82.0 13.00 16.05
XOM 150102C00083000 C 01/02/15 83.0 12.10 14.90
XOM 150102C00084000 C 01/02/15 84.0 11.05 14.15
XOM 150102C00085000 C 01/02/15 85.0 10.10 13.10
XOM 150102C00086000 C 01/02/15 86.0 9.15 11.95
XOM 150102C00087000 C 01/02/15 87.0 8.20 10.25
XOM 150102C00088000 C 01/02/15 88.0 7.25 9.20
XOM 150102C00089000 C 01/02/15 89.0 6.45 8.20
XOM 150102C00090000 C 01/02/15 90.0 6.45 7.25
XOM 150102C00091000 C 01/02/15 91.0 5.55 6.30
XOM 150102C00092000 C 01/02/15 92.0 4.70 5.40
XOM 150102C00093000 C 01/02/15 93.0 4.25 4.55
XOM 150102C00094000 C 01/02/15 94.0 3.55 3.75
XOM 150102C00095000 C 01/02/15 95.0 2.84 3.10
XOM 150102C00096000 C 01/02/15 96.0 2.13 2.32
XOM 150102C00097000 C 01/02/15 97.0 1.55 1.71
XOM 150102C00098000 C 01/02/15 98.0 1.09 1.24
XOM 150102C00099000 C 01/02/15 99.0 0.74 0.85
XOM 150102C00100000 C 01/02/15 100.0 0.43 0.56
XOM 150102C00101000 C 01/02/15 101.0 0.20 0.42
XOM 150102C00102000 C 01/02/15 102.0 0.15 0.28
XOM 150102C00103000 C 01/02/15 103.0 0.09 0.19
XOM 150102C00104000 C 01/02/15 104.0 0.05 0.13
XOM 150102C00105000 C 01/02/15 105.0 0.03 0.08
XOM 150102C00106000 C 01/02/15 106.0 0.01 0.06
XOM 150102C00107000 C 01/02/15 107.0 0.01 0.05
XOM 150102C00108000 C 01/02/15 108.0 0.00 0.04
XOM 150102C00109000 C 01/02/15 109.0 0.00 0.04
XOM 150102C00110000 C 01/02/15 110.0 0.00 0.03
XOM 150102P00080000 P 01/02/15 80.0 0.03 0.13
XOM 150102P00081000 P 01/02/15 81.0 0.02 0.15
XOM 150102P00082000 P 01/02/15 82.0 0.06 0.17
XOM 150102P00083000 P 01/02/15 83.0 0.04 0.19
XOM 150102P00084000 P 01/02/15 84.0 0.09 0.22
XOM 150102P00085000 P 01/02/15 85.0 0.07 0.25
XOM 150102P00086000 P 01/02/15 86.0 0.12 0.28
XOM 150102P00087000 P 01/02/15 87.0 0.11 0.32
XOM 150102P00088000 P 01/02/15 88.0 0.15 0.37
XOM 150102P00089000 P 01/02/15 89.0 0.20 0.43
XOM 150102P00090000 P 01/02/15 90.0 0.27 0.49
XOM 150102P00091000 P 01/02/15 91.0 0.38 0.60
XOM 150102P00092000 P 01/02/15 92.0 0.47 0.71
XOM 150102P00093000 P 01/02/15 93.0 0.63 0.72
XOM 150102P00094000 P 01/02/15 94.0 0.82 1.05
XOM 150102P00095000 P 01/02/15 95.0 1.09 1.33
XOM 150102P00096000 P 01/02/15 96.0 1.41 1.64
XOM 150102P00097000 P 01/02/15 97.0 1.82 2.17
XOM 150102P00098000 P 01/02/15 98.0 2.34 2.67
XOM 150102P00099000 P 01/02/15 99.0 2.96 3.10
XOM 150102P00100000 P 01/02/15 100.0 3.35 4.40
XOM 150102P00101000 P 01/02/15 101.0 4.10 5.20
XOM 150102P00102000 P 01/02/15 102.0 4.95 6.15
XOM 150102P00103000 P 01/02/15 103.0 4.75 7.10
XOM 150102P00104000 P 01/02/15 104.0 5.70 8.05
XOM 150102P00105000 P 01/02/15 105.0 6.65 9.05
XOM 150102P00106000 P 01/02/15 106.0 7.65 10.00
XOM 150102P00107000 P 01/02/15 107.0 8.75 12.05
XOM 150102P00108000 P 01/02/15 108.0 9.40 13.15
XOM 150102P00109000 P 01/02/15 109.0 10.60 14.10
XOM 150102P00110000 P 01/02/15 110.0 11.50 15.10
XOM 150117C00045000 C 01/17/15 45.0 49.45 53.20
XOM 150117C00047500 C 01/17/15 47.5 46.95 51.00
XOM 150117C00050000 C 01/17/15 50.0 44.45 48.65
XOM 150117C00055000 C 01/17/15 55.0 39.75 43.50
XOM 150117C00060000 C 01/17/15 60.0 34.80 38.65
XOM 150117C00065000 C 01/17/15 65.0 30.05 33.45
XOM 150117C00070000 C 01/17/15 70.0 25.05 28.50
XOM 150117C00075000 C 01/17/15 75.0 20.25 23.55
XOM 150117C00077500 C 01/17/15 77.5 18.55 19.85
XOM 150117C00080000 C 01/17/15 80.0 16.10 17.20
XOM 150117C00082500 C 01/17/15 82.5 13.65 14.75
XOM 150117C00085000 C 01/17/15 85.0 11.15 12.30
XOM 150117C00087500 C 01/17/15 87.5 8.95 9.75
XOM 150117C00090000 C 01/17/15 90.0 7.00 7.45
XOM 150117C00092500 C 01/17/15 92.5 4.85 5.20
XOM 150117C00095000 C 01/17/15 95.0 3.15 3.30
XOM 150117C00097500 C 01/17/15 97.5 1.66 1.78
XOM 150117C00100000 C 01/17/15 100.0 0.77 0.81
XOM 150117C00105000 C 01/17/15 105.0 0.12 0.14
XOM 150117C00110000 C 01/17/15 110.0 0.01 0.04
XOM 150117C00115000 C 01/17/15 115.0 0.00 0.03
XOM 150117C00120000 C 01/17/15 120.0 0.00 0.03
XOM 150117C00125000 C 01/17/15 125.0 0.00 0.03
XOM 150117C00130000 C 01/17/15 130.0 0.00 0.03
XOM 150117C00135000 C 01/17/15 135.0 0.00 0.02
XOM 150117C00140000 C 01/17/15 140.0 0.00 0.03
XOM 150117C00145000 C 01/17/15 145.0 0.00 0.02
XOM 150117C00150000 C 01/17/15 150.0 0.00 0.03
XOM 150117P00045000 P 01/17/15 45.0 0.00 0.03
XOM 150117P00047500 P 01/17/15 47.5 0.00 0.02
XOM 150117P00050000 P 01/17/15 50.0 0.00 0.02
XOM 150117P00055000 P 01/17/15 55.0 0.00 0.03
XOM 150117P00060000 P 01/17/15 60.0 0.01 0.04
XOM 150117P00065000 P 01/17/15 65.0 0.01 0.05
XOM 150117P00070000 P 01/17/15 70.0 0.02 0.05
XOM 150117P00075000 P 01/17/15 75.0 0.06 0.12
XOM 150117P00077500 P 01/17/15 77.5 0.09 0.16
XOM 150117P00080000 P 01/17/15 80.0 0.11 0.15
XOM 150117P00082500 P 01/17/15 82.5 0.16 0.20
XOM 150117P00085000 P 01/17/15 85.0 0.22 0.26
XOM 150117P00087500 P 01/17/15 87.5 0.32 0.35
XOM 150117P00090000 P 01/17/15 90.0 0.51 0.57
XOM 150117P00092500 P 01/17/15 92.5 0.83 0.86
XOM 150117P00095000 P 01/17/15 95.0 1.41 1.46
XOM 150117P00097500 P 01/17/15 97.5 2.39 2.54
XOM 150117P00100000 P 01/17/15 100.0 3.90 4.05
XOM 150117P00105000 P 01/17/15 105.0 8.15 9.05
XOM 150117P00110000 P 01/17/15 110.0 11.75 14.40
XOM 150117P00115000 P 01/17/15 115.0 16.60 20.05
XOM 150117P00120000 P 01/17/15 120.0 21.60 25.05
XOM 150117P00125000 P 01/17/15 125.0 26.55 30.25
XOM 150117P00130000 P 01/17/15 130.0 31.30 35.55
XOM 150117P00135000 P 01/17/15 135.0 36.45 40.55
XOM 150117P00140000 P 01/17/15 140.0 41.55 45.55
XOM 150117P00145000 P 01/17/15 145.0 46.55 50.55
XOM 150117P00150000 P 01/17/15 150.0 51.50 55.20
XOM 150417C00047500 C 04/17/15 47.5 47.00 51.40
XOM 150417C00050000 C 04/17/15 50.0 44.45 48.85
XOM 150417C00055000 C 04/17/15 55.0 39.45 43.90
XOM 150417C00060000 C 04/17/15 60.0 34.45 38.85
XOM 150417C00065000 C 04/17/15 65.0 29.55 33.75
XOM 150417C00070000 C 04/17/15 70.0 24.55 28.70
XOM 150417C00075000 C 04/17/15 75.0 19.70 23.50
XOM 150417C00080000 C 04/17/15 80.0 14.95 17.60
XOM 150417C00082500 C 04/17/15 82.5 12.75 16.70
XOM 150417C00085000 C 04/17/15 85.0 11.75 13.05
XOM 150417C00087500 C 04/17/15 87.5 9.55 10.70
XOM 150417C00090000 C 04/17/15 90.0 7.50 8.30
XOM 150417C00092500 C 04/17/15 92.5 6.00 6.20
XOM 150417C00095000 C 04/17/15 95.0 4.35 4.45
XOM 150417C00097500 C 04/17/15 97.5 2.95 3.05
XOM 150417C00100000 C 04/17/15 100.0 1.86 1.96
XOM 150417C00105000 C 04/17/15 105.0 0.60 0.66
XOM 150417C00110000 C 04/17/15 110.0 0.15 0.23
XOM 150417C00115000 C 04/17/15 115.0 0.04 0.09
XOM 150417C00120000 C 04/17/15 120.0 0.00 0.05
XOM 150417C00125000 C 04/17/15 125.0 0.00 0.04
XOM 150417C00130000 C 04/17/15 130.0 0.00 0.04
XOM 150417C00135000 C 04/17/15 135.0 0.00 0.03
XOM 150417P00047500 P 04/17/15 47.5 0.01 0.06
XOM 150417P00050000 P 04/17/15 50.0 0.01 0.07
XOM 150417P00055000 P 04/17/15 55.0 0.04 0.24
XOM 150417P00060000 P 04/17/15 60.0 0.08 0.15
XOM 150417P00065000 P 04/17/15 65.0 0.12 0.20
XOM 150417P00070000 P 04/17/15 70.0 0.21 0.29
XOM 150417P00075000 P 04/17/15 75.0 0.33 0.43
XOM 150417P00080000 P 04/17/15 80.0 0.53 0.60
XOM 150417P00082500 P 04/17/15 82.5 0.68 0.77
XOM 150417P00085000 P 04/17/15 85.0 0.88 1.02
XOM 150417P00087500 P 04/17/15 87.5 1.20 1.32
XOM 150417P00090000 P 04/17/15 90.0 1.65 1.77
XOM 150417P00092500 P 04/17/15 92.5 2.25 2.41
XOM 150417P00095000 P 04/17/15 95.0 3.10 3.20
XOM 150417P00097500 P 04/17/15 97.5 4.20 4.45
XOM 150417P00100000 P 04/17/15 100.0 5.65 5.90
XOM 150417P00105000 P 04/17/15 105.0 9.30 9.60
XOM 150417P00110000 P 04/17/15 110.0 12.00 16.00
XOM 150417P00115000 P 04/17/15 115.0 16.95 21.00
XOM 150417P00120000 P 04/17/15 120.0 21.85 26.00
XOM 150417P00125000 P 04/17/15 125.0 27.00 31.20
XOM 150417P00130000 P 04/17/15 130.0 32.00 36.20
XOM 150417P00135000 P 04/17/15 135.0 37.00 41.20
XOM 160115C00045000 C 01/15/16 45.0 49.20 53.85
XOM 160115C00047500 C 01/15/16 47.5 47.00 51.35
XOM 160115C00050000 C 01/15/16 50.0 44.20 48.85
XOM 160115C00055000 C 01/15/16 55.0 39.20 43.85
XOM 160115C00060000 C 01/15/16 60.0 34.25 38.85
XOM 160115C00065000 C 01/15/16 65.0 29.35 33.95
XOM 160115C00070000 C 01/15/16 70.0 25.00 29.05
XOM 160115C00075000 C 01/15/16 75.0 20.50 23.30
XOM 160115C00077500 C 01/15/16 77.5 18.80 21.75
XOM 160115C00080000 C 01/15/16 80.0 16.55 18.40
XOM 160115C00082500 C 01/15/16 82.5 14.40 17.45
XOM 160115C00085000 C 01/15/16 85.0 13.15 14.75
XOM 160115C00087500 C 01/15/16 87.5 11.25 12.25
XOM 160115C00090000 C 01/15/16 90.0 9.90 10.20
XOM 160115C00092500 C 01/15/16 92.5 8.30 8.50
XOM 160115C00095000 C 01/15/16 95.0 6.85 7.05
XOM 160115C00097500 C 01/15/16 97.5 5.65 5.85
XOM 160115C00100000 C 01/15/16 100.0 4.50 4.70
XOM 160115C00105000 C 01/15/16 105.0 2.78 3.00
XOM 160115C00110000 C 01/15/16 110.0 1.67 1.84
XOM 160115C00115000 C 01/15/16 115.0 0.95 1.04
XOM 160115C00120000 C 01/15/16 120.0 0.53 0.64
XOM 160115C00125000 C 01/15/16 125.0 0.29 0.42
XOM 160115C00130000 C 01/15/16 130.0 0.15 0.29
XOM 160115C00135000 C 01/15/16 135.0 0.07 0.22
XOM 160115C00140000 C 01/15/16 140.0 0.03 0.17
XOM 160115C00145000 C 01/15/16 145.0 0.00 0.14
XOM 160115P00045000 P 01/15/16 45.0 0.24 0.34
XOM 160115P00047500 P 01/15/16 47.5 0.29 0.39
XOM 160115P00050000 P 01/15/16 50.0 0.35 0.45
XOM 160115P00055000 P 01/15/16 55.0 0.48 0.60
XOM 160115P00060000 P 01/15/16 60.0 0.67 0.80
XOM 160115P00065000 P 01/15/16 65.0 0.92 1.07
XOM 160115P00070000 P 01/15/16 70.0 1.35 1.43
XOM 160115P00075000 P 01/15/16 75.0 1.87 1.95
XOM 160115P00077500 P 01/15/16 77.5 2.17 2.29
XOM 160115P00080000 P 01/15/16 80.0 2.58 2.69
XOM 160115P00082500 P 01/15/16 82.5 3.05 3.20
XOM 160115P00085000 P 01/15/16 85.0 3.65 3.80
XOM 160115P00087500 P 01/15/16 87.5 4.30 4.50
XOM 160115P00090000 P 01/15/16 90.0 5.15 5.35
XOM 160115P00092500 P 01/15/16 92.5 6.10 6.35
XOM 160115P00095000 P 01/15/16 95.0 7.20 7.35
XOM 160115P00097500 P 01/15/16 97.5 8.45 8.75
XOM 160115P00100000 P 01/15/16 100.0 9.85 10.20
XOM 160115P00105000 P 01/15/16 105.0 13.15 13.55
XOM 160115P00110000 P 01/15/16 110.0 16.75 17.80
XOM 160115P00115000 P 01/15/16 115.0 19.75 22.80
XOM 160115P00120000 P 01/15/16 120.0 24.00 28.00
XOM 160115P00125000 P 01/15/16 125.0 28.60 33.00
XOM 160115P00130000 P 01/15/16 130.0 33.45 38.00
XOM 160115P00135000 P 01/15/16 135.0 38.35 43.00
XOM 160115P00140000 P 01/15/16 140.0 43.25 48.00
XOM 160115P00145000 P 01/15/16 145.0 48.20 53.00
XOM 170120C00045000 C 01/20/17 45.0 49.00 53.85
XOM 170120C00047500 C 01/20/17 47.5 47.00 51.35
XOM 170120C00050000 C 01/20/17 50.0 44.20 48.85
XOM 170120C00055000 C 01/20/17 55.0 39.20 43.85
XOM 170120C00060000 C 01/20/17 60.0 34.25 38.90
XOM 170120C00065000 C 01/20/17 65.0 29.50 34.00
XOM 170120C00070000 C 01/20/17 70.0 25.00 29.35
XOM 170120C00075000 C 01/20/17 75.0 22.05 25.05
XOM 170120C00080000 C 01/20/17 80.0 18.15 19.90
XOM 170120C00082500 C 01/20/17 82.5 15.95 18.05
XOM 170120C00085000 C 01/20/17 85.0 14.60 16.25
XOM 170120C00087500 C 01/20/17 87.5 13.10 14.65
XOM 170120C00090000 C 01/20/17 90.0 11.55 13.15
XOM 170120C00092500 C 01/20/17 92.5 10.15 11.30
XOM 170120C00095000 C 01/20/17 95.0 8.95 10.00
XOM 170120C00097500 C 01/20/17 97.5 7.80 8.30
XOM 170120C00100000 C 01/20/17 100.0 6.60 7.20
XOM 170120C00105000 C 01/20/17 105.0 4.90 5.80
XOM 170120C00110000 C 01/20/17 110.0 3.55 4.25
XOM 170120C00115000 C 01/20/17 115.0 2.50 2.95
XOM 170120C00120000 C 01/20/17 120.0 1.45 2.05
XOM 170120C00125000 C 01/20/17 125.0 0.88 1.67
XOM 170120C00130000 C 01/20/17 130.0 0.48 1.28
XOM 170120C00135000 C 01/20/17 135.0 0.19 1.02
XOM 170120C00140000 C 01/20/17 140.0 0.00 1.00
XOM 170120P00045000 P 01/20/17 45.0 0.63 1.20
XOM 170120P00047500 P 01/20/17 47.5 0.75 1.50
XOM 170120P00050000 P 01/20/17 50.0 0.87 1.56
XOM 170120P00055000 P 01/20/17 55.0 1.16 1.98
XOM 170120P00060000 P 01/20/17 60.0 1.85 2.42
XOM 170120P00065000 P 01/20/17 65.0 2.05 2.99
XOM 170120P00070000 P 01/20/17 70.0 2.45 4.00
XOM 170120P00075000 P 01/20/17 75.0 3.40 4.95
XOM 170120P00080000 P 01/20/17 80.0 4.90 5.55
XOM 170120P00082500 P 01/20/17 82.5 5.70 6.30
XOM 170120P00085000 P 01/20/17 85.0 6.80 7.10
XOM 170120P00087500 P 01/20/17 87.5 7.40 8.30
XOM 170120P00090000 P 01/20/17 90.0 8.15 9.25
XOM 170120P00092500 P 01/20/17 92.5 9.25 10.35
XOM 170120P00095000 P 01/20/17 95.0 10.75 11.65
XOM 170120P00097500 P 01/20/17 97.5 12.10 13.15
XOM 170120P00100000 P 01/20/17 100.0 13.65 14.40
XOM 170120P00105000 P 01/20/17 105.0 16.25 17.65
XOM 170120P00110000 P 01/20/17 110.0 19.55 21.15
XOM 170120P00115000 P 01/20/17 115.0 22.25 26.10
XOM 170120P00120000 P 01/20/17 120.0 26.40 30.40
XOM 170120P00125000 P 01/20/17 125.0 30.75 34.55
XOM 170120P00130000 P 01/20/17 130.0 35.15 39.70
XOM 170120P00135000 P 01/20/17 135.0 40.00 44.50
XOM 170120P00140000 P 01/20/17 140.0 44.60 49.00

OPRA data is delayed 15 minutes.