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 (2017-03-03)Premium Content

Exxon Mobil Corp (XOM)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 170505C00057500 C 05/05/17 57.5 23.10 26.20
XOM 170505C00060000 C 05/05/17 60.0 20.20 24.10
XOM 170505C00062500 C 05/05/17 62.5 17.70 21.60
XOM 170505C00065000 C 05/05/17 65.0 15.20 18.40
XOM 170505C00067500 C 05/05/17 67.5 12.75 15.90
XOM 170505C00069000 C 05/05/17 69.0 11.15 14.40
XOM 170505C00070000 C 05/05/17 70.0 10.20 13.40
XOM 170505C00070500 C 05/05/17 70.5 9.65 12.90
XOM 170505C00071000 C 05/05/17 71.0 9.20 12.40
XOM 170505C00071500 C 05/05/17 71.5 8.70 11.90
XOM 170505C00072000 C 05/05/17 72.0 8.40 11.45
XOM 170505C00072500 C 05/05/17 72.5 7.70 11.00
XOM 170505C00073000 C 05/05/17 73.0 7.20 10.35
XOM 170505C00073500 C 05/05/17 73.5 6.70 9.90
XOM 170505C00074000 C 05/05/17 74.0 6.20 9.45
XOM 170505C00074500 C 05/05/17 74.5 6.15 8.65
XOM 170505C00075000 C 05/05/17 75.0 6.40 7.80
XOM 170505C00075500 C 05/05/17 75.5 4.95 7.85
XOM 170505C00076000 C 05/05/17 76.0 4.60 7.35
XOM 170505C00076500 C 05/05/17 76.5 4.05 6.90
XOM 170505C00077000 C 05/05/17 77.0 3.70 6.40
XOM 170505C00077500 C 05/05/17 77.5 2.75 4.70
XOM 170505C00078000 C 05/05/17 78.0 3.60 3.80
XOM 170505C00078500 C 05/05/17 78.5 3.10 3.25
XOM 170505C00079000 C 05/05/17 79.0 2.64 2.79
XOM 170505C00079500 C 05/05/17 79.5 2.10 2.35
XOM 170505C00080000 C 05/05/17 80.0 1.70 1.83
XOM 170505C00080500 C 05/05/17 80.5 1.28 1.38
XOM 170505C00081000 C 05/05/17 81.0 0.93 1.01
XOM 170505C00081500 C 05/05/17 81.5 0.62 0.67
XOM 170505C00082000 C 05/05/17 82.0 0.37 0.41
XOM 170505C00082500 C 05/05/17 82.5 0.19 0.23
XOM 170505C00083000 C 05/05/17 83.0 0.08 0.11
XOM 170505C00083500 C 05/05/17 83.5 0.02 0.06
XOM 170505C00084000 C 05/05/17 84.0 0.02 0.03
XOM 170505C00084500 C 05/05/17 84.5 0.00 0.03
XOM 170505C00085000 C 05/05/17 85.0 0.00 0.03
XOM 170505C00085500 C 05/05/17 85.5 0.00 0.02
XOM 170505C00086000 C 05/05/17 86.0 0.00 0.02
XOM 170505C00086500 C 05/05/17 86.5 0.00 0.02
XOM 170505C00087000 C 05/05/17 87.0 0.00 0.02
XOM 170505C00087500 C 05/05/17 87.5 0.00 0.02
XOM 170505C00088000 C 05/05/17 88.0 0.00 0.02
XOM 170505C00088500 C 05/05/17 88.5 0.00 0.02
XOM 170505C00089000 C 05/05/17 89.0 0.00 0.02
XOM 170505C00089500 C 05/05/17 89.5 0.00 0.02
XOM 170505C00090000 C 05/05/17 90.0 0.00 0.02
XOM 170505C00091000 C 05/05/17 91.0 0.00 0.02
XOM 170505C00092000 C 05/05/17 92.0 0.00 0.02
XOM 170505C00092500 C 05/05/17 92.5 0.00 0.02
XOM 170505C00093000 C 05/05/17 93.0 0.00 0.02
XOM 170505C00095000 C 05/05/17 95.0 0.00 0.02
XOM 170505C00097500 C 05/05/17 97.5 0.00 0.02
XOM 170505C00100000 C 05/05/17 100.0 0.00 0.02
XOM 170505C00105000 C 05/05/17 105.0 0.00 0.02
XOM 170505C00110000 C 05/05/17 110.0 0.00 0.03
XOM 170505P00057500 P 05/05/17 57.5 0.00 0.02
XOM 170505P00060000 P 05/05/17 60.0 0.00 0.03
XOM 170505P00062500 P 05/05/17 62.5 0.00 0.02
XOM 170505P00065000 P 05/05/17 65.0 0.00 0.06
XOM 170505P00067500 P 05/05/17 67.5 0.00 0.02
XOM 170505P00069000 P 05/05/17 69.0 0.00 0.02
XOM 170505P00070000 P 05/05/17 70.0 0.00 0.02
XOM 170505P00070500 P 05/05/17 70.5 0.00 0.02
XOM 170505P00071000 P 05/05/17 71.0 0.00 0.02
XOM 170505P00071500 P 05/05/17 71.5 0.00 0.02
XOM 170505P00072000 P 05/05/17 72.0 0.00 0.03
XOM 170505P00072500 P 05/05/17 72.5 0.00 0.02
XOM 170505P00073000 P 05/05/17 73.0 0.00 0.02
XOM 170505P00073500 P 05/05/17 73.5 0.00 0.03
XOM 170505P00074000 P 05/05/17 74.0 0.00 0.04
XOM 170505P00074500 P 05/05/17 74.5 0.00 0.05
XOM 170505P00075000 P 05/05/17 75.0 0.00 0.04
XOM 170505P00075500 P 05/05/17 75.5 0.00 0.06
XOM 170505P00076000 P 05/05/17 76.0 0.00 0.04
XOM 170505P00076500 P 05/05/17 76.5 0.00 0.15
XOM 170505P00077000 P 05/05/17 77.0 0.00 0.04
XOM 170505P00077500 P 05/05/17 77.5 0.00 0.03
XOM 170505P00078000 P 05/05/17 78.0 0.02 0.04
XOM 170505P00078500 P 05/05/17 78.5 0.01 0.05
XOM 170505P00079000 P 05/05/17 79.0 0.03 0.07
XOM 170505P00079500 P 05/05/17 79.5 0.05 0.10
XOM 170505P00080000 P 05/05/17 80.0 0.09 0.13
XOM 170505P00080500 P 05/05/17 80.5 0.17 0.22
XOM 170505P00081000 P 05/05/17 81.0 0.29 0.35
XOM 170505P00081500 P 05/05/17 81.5 0.46 0.51
XOM 170505P00082000 P 05/05/17 82.0 0.72 0.79
XOM 170505P00082500 P 05/05/17 82.5 0.93 1.09
XOM 170505P00083000 P 05/05/17 83.0 1.37 1.57
XOM 170505P00083500 P 05/05/17 83.5 1.74 1.99
XOM 170505P00084000 P 05/05/17 84.0 2.22 2.57
XOM 170505P00084500 P 05/05/17 84.5 2.76 2.98
XOM 170505P00085000 P 05/05/17 85.0 3.30 3.45
XOM 170505P00085500 P 05/05/17 85.5 2.26 5.60
XOM 170505P00086000 P 05/05/17 86.0 2.88 6.00
XOM 170505P00086500 P 05/05/17 86.5 3.20 6.25
XOM 170505P00087000 P 05/05/17 87.0 3.70 6.80
XOM 170505P00087500 P 05/05/17 87.5 4.20 7.60
XOM 170505P00088000 P 05/05/17 88.0 4.65 8.10
XOM 170505P00088500 P 05/05/17 88.5 5.15 8.60
XOM 170505P00089000 P 05/05/17 89.0 5.65 9.10
XOM 170505P00089500 P 05/05/17 89.5 5.95 9.30
XOM 170505P00090000 P 05/05/17 90.0 6.60 10.10
XOM 170505P00091000 P 05/05/17 91.0 7.45 11.10
XOM 170505P00092000 P 05/05/17 92.0 8.45 12.10
XOM 170505P00092500 P 05/05/17 92.5 8.95 12.60
XOM 170505P00093000 P 05/05/17 93.0 9.45 13.10
XOM 170505P00095000 P 05/05/17 95.0 11.45 15.10
XOM 170505P00097500 P 05/05/17 97.5 14.00 17.60
XOM 170505P00100000 P 05/05/17 100.0 16.40 19.85
XOM 170505P00105000 P 05/05/17 105.0 20.90 24.85
XOM 170505P00110000 P 05/05/17 110.0 26.10 29.60
XOM 170512C00069000 C 05/12/17 69.0 11.40 14.45
XOM 170512C00070000 C 05/12/17 70.0 9.90 13.40
XOM 170512C00070500 C 05/12/17 70.5 9.75 12.90
XOM 170512C00071000 C 05/12/17 71.0 9.30 12.40
XOM 170512C00071500 C 05/12/17 71.5 8.75 11.90
XOM 170512C00072000 C 05/12/17 72.0 8.15 11.40
XOM 170512C00072500 C 05/12/17 72.5 7.75 10.90
XOM 170512C00073000 C 05/12/17 73.0 7.00 10.40
XOM 170512C00073500 C 05/12/17 73.5 6.65 9.90
XOM 170512C00074000 C 05/12/17 74.0 6.00 9.40
XOM 170512C00074500 C 05/12/17 74.5 5.90 8.90
XOM 170512C00075000 C 05/12/17 75.0 5.85 8.35
XOM 170512C00075500 C 05/12/17 75.5 5.05 7.65
XOM 170512C00076000 C 05/12/17 76.0 4.85 7.20
XOM 170512C00076500 C 05/12/17 76.5 4.00 6.80
XOM 170512C00077000 C 05/12/17 77.0 3.75 6.20
XOM 170512C00077500 C 05/12/17 77.5 2.70 6.00
XOM 170512C00078000 C 05/12/17 78.0 3.60 3.85
XOM 170512C00078500 C 05/12/17 78.5 1.85 5.00
XOM 170512C00079000 C 05/12/17 79.0 2.59 2.81
XOM 170512C00079500 C 05/12/17 79.5 2.16 2.34
XOM 170512C00080000 C 05/12/17 80.0 1.71 1.93
XOM 170512C00080500 C 05/12/17 80.5 1.38 1.49
XOM 170512C00081000 C 05/12/17 81.0 0.99 1.10
XOM 170512C00081500 C 05/12/17 81.5 0.74 0.78
XOM 170512C00082000 C 05/12/17 82.0 0.50 0.52
XOM 170512C00082500 C 05/12/17 82.5 0.30 0.33
XOM 170512C00083000 C 05/12/17 83.0 0.16 0.21
XOM 170512C00083500 C 05/12/17 83.5 0.06 0.14
XOM 170512C00084000 C 05/12/17 84.0 0.03 0.06
XOM 170512C00084500 C 05/12/17 84.5 0.00 0.11
XOM 170512C00085000 C 05/12/17 85.0 0.00 0.03
XOM 170512C00085500 C 05/12/17 85.5 0.00 0.03
XOM 170512C00086000 C 05/12/17 86.0 0.00 0.02
XOM 170512C00086500 C 05/12/17 86.5 0.00 0.02
XOM 170512C00087000 C 05/12/17 87.0 0.00 0.08
XOM 170512C00087500 C 05/12/17 87.5 0.00 0.03
XOM 170512C00088000 C 05/12/17 88.0 0.00 0.04
XOM 170512C00088500 C 05/12/17 88.5 0.00 0.04
XOM 170512C00089000 C 05/12/17 89.0 0.00 0.02
XOM 170512C00089500 C 05/12/17 89.5 0.00 0.02
XOM 170512C00090000 C 05/12/17 90.0 0.00 0.02
XOM 170512C00090500 C 05/12/17 90.5 0.00 0.02
XOM 170512C00091000 C 05/12/17 91.0 0.00 0.02
XOM 170512C00092000 C 05/12/17 92.0 0.00 0.02
XOM 170512C00093000 C 05/12/17 93.0 0.00 0.02
XOM 170512C00094000 C 05/12/17 94.0 0.00 0.02
XOM 170512C00095000 C 05/12/17 95.0 0.00 0.02
XOM 170512P00069000 P 05/12/17 69.0 0.00 0.02
XOM 170512P00070000 P 05/12/17 70.0 0.00 0.02
XOM 170512P00070500 P 05/12/17 70.5 0.00 0.02
XOM 170512P00071000 P 05/12/17 71.0 0.00 0.03
XOM 170512P00071500 P 05/12/17 71.5 0.00 0.02
XOM 170512P00072000 P 05/12/17 72.0 0.00 0.02
XOM 170512P00072500 P 05/12/17 72.5 0.00 0.03
XOM 170512P00073000 P 05/12/17 73.0 0.00 0.08
XOM 170512P00073500 P 05/12/17 73.5 0.00 0.09
XOM 170512P00074000 P 05/12/17 74.0 0.00 0.02
XOM 170512P00074500 P 05/12/17 74.5 0.00 0.03
XOM 170512P00075000 P 05/12/17 75.0 0.00 0.03
XOM 170512P00075500 P 05/12/17 75.5 0.00 0.04
XOM 170512P00076000 P 05/12/17 76.0 0.02 0.04
XOM 170512P00076500 P 05/12/17 76.5 0.03 0.05
XOM 170512P00077000 P 05/12/17 77.0 0.04 0.07
XOM 170512P00077500 P 05/12/17 77.5 0.07 0.09
XOM 170512P00078000 P 05/12/17 78.0 0.11 0.14
XOM 170512P00078500 P 05/12/17 78.5 0.14 0.18
XOM 170512P00079000 P 05/12/17 79.0 0.20 0.26
XOM 170512P00079500 P 05/12/17 79.5 0.31 0.36
XOM 170512P00080000 P 05/12/17 80.0 0.43 0.48
XOM 170512P00080500 P 05/12/17 80.5 0.59 0.66
XOM 170512P00081000 P 05/12/17 81.0 0.82 0.87
XOM 170512P00081500 P 05/12/17 81.5 1.08 1.15
XOM 170512P00082000 P 05/12/17 82.0 1.36 1.49
XOM 170512P00082500 P 05/12/17 82.5 1.71 1.90
XOM 170512P00083000 P 05/12/17 83.0 2.12 2.30
XOM 170512P00083500 P 05/12/17 83.5 2.56 2.79
XOM 170512P00084000 P 05/12/17 84.0 3.00 3.25
XOM 170512P00084500 P 05/12/17 84.5 2.01 4.70
XOM 170512P00085000 P 05/12/17 85.0 3.90 4.25
XOM 170512P00085500 P 05/12/17 85.5 3.45 4.85
XOM 170512P00086000 P 05/12/17 86.0 3.55 6.10
XOM 170512P00086500 P 05/12/17 86.5 5.10 5.85
XOM 170512P00087000 P 05/12/17 87.0 4.40 7.80
XOM 170512P00087500 P 05/12/17 87.5 4.85 8.30
XOM 170512P00088000 P 05/12/17 88.0 5.40 8.80
XOM 170512P00088500 P 05/12/17 88.5 5.90 9.30
XOM 170512P00089000 P 05/12/17 89.0 6.35 9.45
XOM 170512P00089500 P 05/12/17 89.5 6.80 10.30
XOM 170512P00090000 P 05/12/17 90.0 7.25 10.55
XOM 170512P00090500 P 05/12/17 90.5 7.50 11.30
XOM 170512P00091000 P 05/12/17 91.0 8.35 11.80
XOM 170512P00092000 P 05/12/17 92.0 9.25 12.80
XOM 170512P00093000 P 05/12/17 93.0 10.35 13.55
XOM 170512P00094000 P 05/12/17 94.0 11.35 14.85
XOM 170512P00095000 P 05/12/17 95.0 12.55 15.05
XOM 170519C00057500 C 05/19/17 57.5 23.25 25.65
XOM 170519C00060000 C 05/19/17 60.0 20.50 23.40
XOM 170519C00062500 C 05/19/17 62.5 17.70 21.20
XOM 170519C00065000 C 05/19/17 65.0 15.20 18.60
XOM 170519C00067500 C 05/19/17 67.5 12.40 16.25
XOM 170519C00069000 C 05/19/17 69.0 11.15 14.50
XOM 170519C00070000 C 05/19/17 70.0 10.25 13.35
XOM 170519C00070500 C 05/19/17 70.5 9.70 13.05
XOM 170519C00071000 C 05/19/17 71.0 9.15 12.60
XOM 170519C00071500 C 05/19/17 71.5 8.65 12.05
XOM 170519C00072000 C 05/19/17 72.0 8.15 11.55
XOM 170519C00072500 C 05/19/17 72.5 7.80 10.85
XOM 170519C00073000 C 05/19/17 73.0 7.25 10.40
XOM 170519C00073500 C 05/19/17 73.5 6.70 9.85
XOM 170519C00074000 C 05/19/17 74.0 6.25 9.40
XOM 170519C00074500 C 05/19/17 74.5 5.95 8.75
XOM 170519C00075000 C 05/19/17 75.0 6.55 6.85
XOM 170519C00075500 C 05/19/17 75.5 5.95 6.80
XOM 170519C00076000 C 05/19/17 76.0 5.40 6.40
XOM 170519C00076500 C 05/19/17 76.5 4.95 5.50
XOM 170519C00077000 C 05/19/17 77.0 4.60 4.75
XOM 170519C00077500 C 05/19/17 77.5 4.10 4.25
XOM 170519C00078000 C 05/19/17 78.0 3.60 3.75
XOM 170519C00078500 C 05/19/17 78.5 3.15 3.30
XOM 170519C00079000 C 05/19/17 79.0 2.66 2.78
XOM 170519C00079500 C 05/19/17 79.5 2.20 2.34
XOM 170519C00080000 C 05/19/17 80.0 1.83 1.92
XOM 170519C00080500 C 05/19/17 80.5 1.44 1.53
XOM 170519C00081000 C 05/19/17 81.0 1.11 1.16
XOM 170519C00081500 C 05/19/17 81.5 0.81 0.87
XOM 170519C00082000 C 05/19/17 82.0 0.58 0.60
XOM 170519C00082500 C 05/19/17 82.5 0.38 0.43
XOM 170519C00083000 C 05/19/17 83.0 0.24 0.29
XOM 170519C00083500 C 05/19/17 83.5 0.13 0.19
XOM 170519C00084000 C 05/19/17 84.0 0.09 0.12
XOM 170519C00084500 C 05/19/17 84.5 0.06 0.08
XOM 170519C00085000 C 05/19/17 85.0 0.04 0.05
XOM 170519C00085500 C 05/19/17 85.5 0.02 0.03
XOM 170519C00086000 C 05/19/17 86.0 0.00 0.03
XOM 170519C00086500 C 05/19/17 86.5 0.00 0.03
XOM 170519C00087000 C 05/19/17 87.0 0.00 0.03
XOM 170519C00087500 C 05/19/17 87.5 0.00 0.02
XOM 170519C00088000 C 05/19/17 88.0 0.00 0.02
XOM 170519C00088500 C 05/19/17 88.5 0.00 0.02
XOM 170519C00089000 C 05/19/17 89.0 0.00 0.02
XOM 170519C00089500 C 05/19/17 89.5 0.00 0.02
XOM 170519C00090000 C 05/19/17 90.0 0.00 0.02
XOM 170519C00090500 C 05/19/17 90.5 0.00 0.02
XOM 170519C00091000 C 05/19/17 91.0 0.00 0.02
XOM 170519C00091500 C 05/19/17 91.5 0.00 0.02
XOM 170519C00092000 C 05/19/17 92.0 0.00 0.02
XOM 170519C00092500 C 05/19/17 92.5 0.00 0.02
XOM 170519C00093000 C 05/19/17 93.0 0.00 0.02
XOM 170519C00094000 C 05/19/17 94.0 0.00 0.02
XOM 170519C00095000 C 05/19/17 95.0 0.00 0.02
XOM 170519C00097500 C 05/19/17 97.5 0.00 0.02
XOM 170519C00100000 C 05/19/17 100.0 0.00 0.02
XOM 170519C00105000 C 05/19/17 105.0 0.00 0.02
XOM 170519C00110000 C 05/19/17 110.0 0.00 0.02
XOM 170519C00115000 C 05/19/17 115.0 0.00 0.02
XOM 170519P00057500 P 05/19/17 57.5 0.00 0.02
XOM 170519P00060000 P 05/19/17 60.0 0.00 0.01
XOM 170519P00062500 P 05/19/17 62.5 0.00 0.03
XOM 170519P00065000 P 05/19/17 65.0 0.00 0.02
XOM 170519P00067500 P 05/19/17 67.5 0.00 0.02
XOM 170519P00069000 P 05/19/17 69.0 0.00 0.03
XOM 170519P00070000 P 05/19/17 70.0 0.00 0.02
XOM 170519P00070500 P 05/19/17 70.5 0.00 0.03
XOM 170519P00071000 P 05/19/17 71.0 0.00 0.03
XOM 170519P00071500 P 05/19/17 71.5 0.00 0.04
XOM 170519P00072000 P 05/19/17 72.0 0.00 0.04
XOM 170519P00072500 P 05/19/17 72.5 0.00 0.01
XOM 170519P00073000 P 05/19/17 73.0 0.00 0.02
XOM 170519P00073500 P 05/19/17 73.5 0.00 0.02
XOM 170519P00074000 P 05/19/17 74.0 0.01 0.02
XOM 170519P00074500 P 05/19/17 74.5 0.00 0.04
XOM 170519P00075000 P 05/19/17 75.0 0.03 0.06
XOM 170519P00075500 P 05/19/17 75.5 0.04 0.07
XOM 170519P00076000 P 05/19/17 76.0 0.04 0.07
XOM 170519P00076500 P 05/19/17 76.5 0.04 0.10
XOM 170519P00077000 P 05/19/17 77.0 0.07 0.13
XOM 170519P00077500 P 05/19/17 77.5 0.13 0.17
XOM 170519P00078000 P 05/19/17 78.0 0.15 0.22
XOM 170519P00078500 P 05/19/17 78.5 0.25 0.29
XOM 170519P00079000 P 05/19/17 79.0 0.34 0.37
XOM 170519P00079500 P 05/19/17 79.5 0.44 0.49
XOM 170519P00080000 P 05/19/17 80.0 0.59 0.62
XOM 170519P00080500 P 05/19/17 80.5 0.76 0.81
XOM 170519P00081000 P 05/19/17 81.0 0.97 1.04
XOM 170519P00081500 P 05/19/17 81.5 1.25 1.32
XOM 170519P00082000 P 05/19/17 82.0 1.54 1.62
XOM 170519P00082500 P 05/19/17 82.5 1.87 1.96
XOM 170519P00083000 P 05/19/17 83.0 2.22 2.43
XOM 170519P00083500 P 05/19/17 83.5 2.61 2.81
XOM 170519P00084000 P 05/19/17 84.0 3.10 3.25
XOM 170519P00084500 P 05/19/17 84.5 3.55 3.75
XOM 170519P00085000 P 05/19/17 85.0 4.05 4.25
XOM 170519P00085500 P 05/19/17 85.5 4.10 5.50
XOM 170519P00086000 P 05/19/17 86.0 4.70 5.30
XOM 170519P00086500 P 05/19/17 86.5 3.85 6.55
XOM 170519P00087000 P 05/19/17 87.0 5.50 6.95
XOM 170519P00087500 P 05/19/17 87.5 5.95 6.90
XOM 170519P00088000 P 05/19/17 88.0 5.35 8.45
XOM 170519P00088500 P 05/19/17 88.5 5.80 9.05
XOM 170519P00089000 P 05/19/17 89.0 6.15 9.65
XOM 170519P00089500 P 05/19/17 89.5 6.70 10.25
XOM 170519P00090000 P 05/19/17 90.0 7.05 10.15
XOM 170519P00090500 P 05/19/17 90.5 7.65 11.10
XOM 170519P00091000 P 05/19/17 91.0 8.20 11.80
XOM 170519P00091500 P 05/19/17 91.5 8.75 12.30
XOM 170519P00092000 P 05/19/17 92.0 9.25 12.85
XOM 170519P00092500 P 05/19/17 92.5 9.65 12.60
XOM 170519P00093000 P 05/19/17 93.0 10.25 13.55
XOM 170519P00094000 P 05/19/17 94.0 11.15 14.55
XOM 170519P00095000 P 05/19/17 95.0 12.25 15.20
XOM 170519P00097500 P 05/19/17 97.5 14.55 18.05
XOM 170519P00100000 P 05/19/17 100.0 17.20 20.45
XOM 170519P00105000 P 05/19/17 105.0 22.30 25.65
XOM 170519P00110000 P 05/19/17 110.0 27.35 30.50
XOM 170519P00115000 P 05/19/17 115.0 32.15 35.10
XOM 170526C00057500 C 05/26/17 57.5 23.20 25.80
XOM 170526C00060000 C 05/26/17 60.0 20.20 23.40
XOM 170526C00062500 C 05/26/17 62.5 17.40 21.00
XOM 170526C00065000 C 05/26/17 65.0 14.95 18.50
XOM 170526C00067500 C 05/26/17 67.5 12.40 16.10
XOM 170526C00069000 C 05/26/17 69.0 10.95 14.65
XOM 170526C00070000 C 05/26/17 70.0 9.85 13.60
XOM 170526C00070500 C 05/26/17 70.5 9.35 12.90
XOM 170526C00071000 C 05/26/17 71.0 8.95 12.50
XOM 170526C00071500 C 05/26/17 71.5 8.40 11.95
XOM 170526C00072000 C 05/26/17 72.0 7.95 11.60
XOM 170526C00072500 C 05/26/17 72.5 7.40 11.00
XOM 170526C00073000 C 05/26/17 73.0 6.95 10.70
XOM 170526C00073500 C 05/26/17 73.5 6.45 10.00
XOM 170526C00074000 C 05/26/17 74.0 6.90 8.40
XOM 170526C00074500 C 05/26/17 74.5 5.80 8.80
XOM 170526C00075000 C 05/26/17 75.0 5.55 8.10
XOM 170526C00075500 C 05/26/17 75.5 4.45 7.90
XOM 170526C00076000 C 05/26/17 76.0 3.95 7.40
XOM 170526C00076500 C 05/26/17 76.5 3.45 6.95
XOM 170526C00077000 C 05/26/17 77.0 3.00 6.45
XOM 170526C00077500 C 05/26/17 77.5 2.52 5.95
XOM 170526C00078000 C 05/26/17 78.0 2.06 5.50
XOM 170526C00078500 C 05/26/17 78.5 3.15 3.65
XOM 170526C00079000 C 05/26/17 79.0 2.57 3.35
XOM 170526C00079500 C 05/26/17 79.5 2.15 2.97
XOM 170526C00080000 C 05/26/17 80.0 1.87 2.49
XOM 170526C00080500 C 05/26/17 80.5 1.59 1.77
XOM 170526C00081000 C 05/26/17 81.0 1.25 1.39
XOM 170526C00081500 C 05/26/17 81.5 0.97 1.10
XOM 170526C00082000 C 05/26/17 82.0 0.74 0.87
XOM 170526C00082500 C 05/26/17 82.5 0.55 0.68
XOM 170526C00083000 C 05/26/17 83.0 0.40 0.52
XOM 170526C00083500 C 05/26/17 83.5 0.29 0.39
XOM 170526C00084000 C 05/26/17 84.0 0.19 0.30
XOM 170526C00084500 C 05/26/17 84.5 0.14 0.31
XOM 170526C00085000 C 05/26/17 85.0 0.09 0.16
XOM 170526C00085500 C 05/26/17 85.5 0.04 0.28
XOM 170526C00086000 C 05/26/17 86.0 0.03 0.13
XOM 170526C00086500 C 05/26/17 86.5 0.00 0.08
XOM 170526C00087000 C 05/26/17 87.0 0.00 0.20
XOM 170526C00087500 C 05/26/17 87.5 0.00 0.14
XOM 170526C00088000 C 05/26/17 88.0 0.00 0.17
XOM 170526C00088500 C 05/26/17 88.5 0.00 0.12
XOM 170526C00089000 C 05/26/17 89.0 0.00 0.07
XOM 170526C00089500 C 05/26/17 89.5 0.00 0.07
XOM 170526C00090000 C 05/26/17 90.0 0.00 0.05
XOM 170526C00090500 C 05/26/17 90.5 0.00 0.09
XOM 170526C00091000 C 05/26/17 91.0 0.00 0.10
XOM 170526C00092000 C 05/26/17 92.0 0.00 0.10
XOM 170526C00092500 C 05/26/17 92.5 0.00 0.11
XOM 170526C00093000 C 05/26/17 93.0 0.00 0.10
XOM 170526C00094000 C 05/26/17 94.0 0.00 0.07
XOM 170526C00095000 C 05/26/17 95.0 0.00 0.08
XOM 170526C00097500 C 05/26/17 97.5 0.00 0.10
XOM 170526C00100000 C 05/26/17 100.0 0.00 0.10
XOM 170526C00105000 C 05/26/17 105.0 0.00 0.06
XOM 170526C00110000 C 05/26/17 110.0 0.00 0.10
XOM 170526P00057500 P 05/26/17 57.5 0.00 0.11
XOM 170526P00060000 P 05/26/17 60.0 0.00 0.11
XOM 170526P00062500 P 05/26/17 62.5 0.00 0.11
XOM 170526P00065000 P 05/26/17 65.0 0.00 0.11
XOM 170526P00067500 P 05/26/17 67.5 0.00 0.11
XOM 170526P00069000 P 05/26/17 69.0 0.00 0.12
XOM 170526P00070000 P 05/26/17 70.0 0.00 0.13
XOM 170526P00070500 P 05/26/17 70.5 0.00 0.12
XOM 170526P00071000 P 05/26/17 71.0 0.00 0.14
XOM 170526P00071500 P 05/26/17 71.5 0.00 0.16
XOM 170526P00072000 P 05/26/17 72.0 0.00 0.16
XOM 170526P00072500 P 05/26/17 72.5 0.00 0.17
XOM 170526P00073000 P 05/26/17 73.0 0.00 0.20
XOM 170526P00073500 P 05/26/17 73.5 0.00 0.24
XOM 170526P00074000 P 05/26/17 74.0 0.00 0.25
XOM 170526P00074500 P 05/26/17 74.5 0.06 0.24
XOM 170526P00075000 P 05/26/17 75.0 0.06 0.19
XOM 170526P00075500 P 05/26/17 75.5 0.10 0.29
XOM 170526P00076000 P 05/26/17 76.0 0.12 0.32
XOM 170526P00076500 P 05/26/17 76.5 0.14 0.35
XOM 170526P00077000 P 05/26/17 77.0 0.19 0.33
XOM 170526P00077500 P 05/26/17 77.5 0.25 0.35
XOM 170526P00078000 P 05/26/17 78.0 0.32 0.46
XOM 170526P00078500 P 05/26/17 78.5 0.40 0.52
XOM 170526P00079000 P 05/26/17 79.0 0.51 0.62
XOM 170526P00079500 P 05/26/17 79.5 0.64 0.76
XOM 170526P00080000 P 05/26/17 80.0 0.78 0.91
XOM 170526P00080500 P 05/26/17 80.5 0.97 1.11
XOM 170526P00081000 P 05/26/17 81.0 1.18 1.32
XOM 170526P00081500 P 05/26/17 81.5 1.43 1.60
XOM 170526P00082000 P 05/26/17 82.0 1.72 1.92
XOM 170526P00082500 P 05/26/17 82.5 1.90 2.27
XOM 170526P00083000 P 05/26/17 83.0 2.21 2.64
XOM 170526P00083500 P 05/26/17 83.5 2.63 3.00
XOM 170526P00084000 P 05/26/17 84.0 2.94 3.60
XOM 170526P00084500 P 05/26/17 84.5 3.40 3.90
XOM 170526P00085000 P 05/26/17 85.0 3.65 4.65
XOM 170526P00085500 P 05/26/17 85.5 2.96 6.40
XOM 170526P00086000 P 05/26/17 86.0 3.65 6.85
XOM 170526P00086500 P 05/26/17 86.5 3.95 7.10
XOM 170526P00087000 P 05/26/17 87.0 4.40 7.85
XOM 170526P00087500 P 05/26/17 87.5 4.90 8.35
XOM 170526P00088000 P 05/26/17 88.0 5.65 8.80
XOM 170526P00088500 P 05/26/17 88.5 5.50 9.30
XOM 170526P00089000 P 05/26/17 89.0 6.20 9.45
XOM 170526P00089500 P 05/26/17 89.5 6.85 10.30
XOM 170526P00090000 P 05/26/17 90.0 7.10 10.55
XOM 170526P00090500 P 05/26/17 90.5 7.50 11.05
XOM 170526P00091000 P 05/26/17 91.0 8.15 11.55
XOM 170526P00092000 P 05/26/17 92.0 9.20 12.55
XOM 170526P00092500 P 05/26/17 92.5 10.00 12.65
XOM 170526P00093000 P 05/26/17 93.0 10.05 13.50
XOM 170526P00094000 P 05/26/17 94.0 11.15 14.55
XOM 170526P00095000 P 05/26/17 95.0 12.15 15.55
XOM 170526P00097500 P 05/26/17 97.5 14.65 18.05
XOM 170526P00100000 P 05/26/17 100.0 17.25 20.55
XOM 170526P00105000 P 05/26/17 105.0 22.15 25.55
XOM 170526P00110000 P 05/26/17 110.0 27.45 30.05
XOM 170602C00057500 C 06/02/17 57.5 23.15 25.90
XOM 170602C00060000 C 06/02/17 60.0 20.20 24.10
XOM 170602C00062500 C 06/02/17 62.5 17.40 21.60
XOM 170602C00065000 C 06/02/17 65.0 14.95 19.00
XOM 170602C00067500 C 06/02/17 67.5 12.45 16.45
XOM 170602C00070000 C 06/02/17 70.0 10.20 13.40
XOM 170602C00070500 C 06/02/17 70.5 9.45 12.90
XOM 170602C00071000 C 06/02/17 71.0 8.95 12.40
XOM 170602C00071500 C 06/02/17 71.5 8.45 11.90
XOM 170602C00072000 C 06/02/17 72.0 7.95 11.40
XOM 170602C00072500 C 06/02/17 72.5 7.45 10.90
XOM 170602C00073000 C 06/02/17 73.0 6.95 10.40
XOM 170602C00073500 C 06/02/17 73.5 6.45 9.90
XOM 170602C00074000 C 06/02/17 74.0 6.35 9.35
XOM 170602C00074500 C 06/02/17 74.5 5.45 8.90
XOM 170602C00075000 C 06/02/17 75.0 6.20 7.20
XOM 170602C00075500 C 06/02/17 75.5 4.45 7.95
XOM 170602C00076000 C 06/02/17 76.0 4.00 7.35
XOM 170602C00076500 C 06/02/17 76.5 3.50 6.75
XOM 170602C00077000 C 06/02/17 77.0 3.00 6.20
XOM 170602C00077500 C 06/02/17 77.5 2.64 6.00
XOM 170602C00078000 C 06/02/17 78.0 2.09 5.50
XOM 170602C00078500 C 06/02/17 78.5 2.88 3.95
XOM 170602C00079000 C 06/02/17 79.0 2.18 3.40
XOM 170602C00079500 C 06/02/17 79.5 1.77 2.99
XOM 170602C00080000 C 06/02/17 80.0 1.99 2.48
XOM 170602C00080500 C 06/02/17 80.5 1.64 2.29
XOM 170602C00081000 C 06/02/17 81.0 1.35 1.67
XOM 170602C00081500 C 06/02/17 81.5 1.07 1.23
XOM 170602C00082000 C 06/02/17 82.0 0.85 1.00
XOM 170602C00082500 C 06/02/17 82.5 0.66 0.80
XOM 170602C00083000 C 06/02/17 83.0 0.50 0.59
XOM 170602C00083500 C 06/02/17 83.5 0.40 0.45
XOM 170602C00084000 C 06/02/17 84.0 0.28 0.37
XOM 170602C00084500 C 06/02/17 84.5 0.20 0.28
XOM 170602C00085000 C 06/02/17 85.0 0.14 0.24
XOM 170602C00085500 C 06/02/17 85.5 0.10 0.31
XOM 170602C00086000 C 06/02/17 86.0 0.06 0.17
XOM 170602C00086500 C 06/02/17 86.5 0.04 0.11
XOM 170602C00087000 C 06/02/17 87.0 0.00 0.28
XOM 170602C00087500 C 06/02/17 87.5 0.00 0.11
XOM 170602C00088000 C 06/02/17 88.0 0.00 0.18
XOM 170602C00088500 C 06/02/17 88.5 0.00 0.19
XOM 170602C00089000 C 06/02/17 89.0 0.00 0.16
XOM 170602C00089500 C 06/02/17 89.5 0.00 0.10
XOM 170602C00090000 C 06/02/17 90.0 0.00 0.05
XOM 170602C00090500 C 06/02/17 90.5 0.00 0.10
XOM 170602C00091000 C 06/02/17 91.0 0.00 0.03
XOM 170602C00091500 C 06/02/17 91.5 0.00 0.04
XOM 170602C00092000 C 06/02/17 92.0 0.00 0.06
XOM 170602C00092500 C 06/02/17 92.5 0.00 0.03
XOM 170602C00093000 C 06/02/17 93.0 0.00 0.04
XOM 170602C00093500 C 06/02/17 93.5 0.00 0.04
XOM 170602C00094000 C 06/02/17 94.0 0.00 0.03
XOM 170602C00095000 C 06/02/17 95.0 0.00 0.03
XOM 170602C00097500 C 06/02/17 97.5 0.00 0.03
XOM 170602C00100000 C 06/02/17 100.0 0.00 0.02
XOM 170602C00105000 C 06/02/17 105.0 0.00 0.03
XOM 170602P00057500 P 06/02/17 57.5 0.00 0.03
XOM 170602P00060000 P 06/02/17 60.0 0.00 0.03
XOM 170602P00062500 P 06/02/17 62.5 0.00 0.03
XOM 170602P00065000 P 06/02/17 65.0 0.00 0.05
XOM 170602P00067500 P 06/02/17 67.5 0.00 0.07
XOM 170602P00070000 P 06/02/17 70.0 0.00 0.09
XOM 170602P00070500 P 06/02/17 70.5 0.00 0.16
XOM 170602P00071000 P 06/02/17 71.0 0.00 0.16
XOM 170602P00071500 P 06/02/17 71.5 0.00 0.19
XOM 170602P00072000 P 06/02/17 72.0 0.00 0.22
XOM 170602P00072500 P 06/02/17 72.5 0.00 0.18
XOM 170602P00073000 P 06/02/17 73.0 0.04 0.16
XOM 170602P00073500 P 06/02/17 73.5 0.04 0.31
XOM 170602P00074000 P 06/02/17 74.0 0.06 0.27
XOM 170602P00074500 P 06/02/17 74.5 0.08 0.32
XOM 170602P00075000 P 06/02/17 75.0 0.10 0.21
XOM 170602P00075500 P 06/02/17 75.5 0.12 0.33
XOM 170602P00076000 P 06/02/17 76.0 0.17 0.27
XOM 170602P00076500 P 06/02/17 76.5 0.16 0.35
XOM 170602P00077000 P 06/02/17 77.0 0.26 0.37
XOM 170602P00077500 P 06/02/17 77.5 0.29 0.43
XOM 170602P00078000 P 06/02/17 78.0 0.42 0.51
XOM 170602P00078500 P 06/02/17 78.5 0.51 0.60
XOM 170602P00079000 P 06/02/17 79.0 0.63 0.72
XOM 170602P00079500 P 06/02/17 79.5 0.75 0.86
XOM 170602P00080000 P 06/02/17 80.0 0.91 1.03
XOM 170602P00080500 P 06/02/17 80.5 1.09 1.25
XOM 170602P00081000 P 06/02/17 81.0 1.31 1.44
XOM 170602P00081500 P 06/02/17 81.5 1.55 1.74
XOM 170602P00082000 P 06/02/17 82.0 1.84 2.01
XOM 170602P00082500 P 06/02/17 82.5 2.13 2.31
XOM 170602P00083000 P 06/02/17 83.0 2.15 2.67
XOM 170602P00083500 P 06/02/17 83.5 2.28 3.30
XOM 170602P00084000 P 06/02/17 84.0 2.98 3.50
XOM 170602P00084500 P 06/02/17 84.5 3.25 3.95
XOM 170602P00085000 P 06/02/17 85.0 3.70 5.00
XOM 170602P00085500 P 06/02/17 85.5 4.20 4.90
XOM 170602P00086000 P 06/02/17 86.0 4.70 5.35
XOM 170602P00086500 P 06/02/17 86.5 3.90 7.10
XOM 170602P00087000 P 06/02/17 87.0 4.40 7.85
XOM 170602P00087500 P 06/02/17 87.5 4.90 8.35
XOM 170602P00088000 P 06/02/17 88.0 5.35 8.85
XOM 170602P00088500 P 06/02/17 88.5 5.85 9.00
XOM 170602P00089000 P 06/02/17 89.0 6.35 9.80
XOM 170602P00089500 P 06/02/17 89.5 6.90 10.15
XOM 170602P00090000 P 06/02/17 90.0 7.15 10.80
XOM 170602P00090500 P 06/02/17 90.5 7.60 11.30
XOM 170602P00091000 P 06/02/17 91.0 8.30 11.85
XOM 170602P00091500 P 06/02/17 91.5 8.80 12.30
XOM 170602P00092000 P 06/02/17 92.0 9.10 12.80
XOM 170602P00092500 P 06/02/17 92.5 9.60 13.10
XOM 170602P00093000 P 06/02/17 93.0 10.25 13.60
XOM 170602P00093500 P 06/02/17 93.5 10.75 14.10
XOM 170602P00094000 P 06/02/17 94.0 11.35 14.60
XOM 170602P00095000 P 06/02/17 95.0 12.25 15.60
XOM 170602P00097500 P 06/02/17 97.5 14.60 18.10
XOM 170602P00100000 P 06/02/17 100.0 17.10 20.60
XOM 170602P00105000 P 06/02/17 105.0 22.30 25.05
XOM 170609C00057500 C 06/09/17 57.5 23.15 25.85
XOM 170609C00060000 C 06/09/17 60.0 19.90 24.10
XOM 170609C00062500 C 06/09/17 62.5 17.40 21.50
XOM 170609C00065000 C 06/09/17 65.0 14.90 19.00
XOM 170609C00067500 C 06/09/17 67.5 12.45 16.50
XOM 170609C00070000 C 06/09/17 70.0 10.20 13.40
XOM 170609C00070500 C 06/09/17 70.5 9.45 12.90
XOM 170609C00071000 C 06/09/17 71.0 9.20 12.40
XOM 170609C00071500 C 06/09/17 71.5 8.45 11.90
XOM 170609C00072000 C 06/09/17 72.0 7.95 11.40
XOM 170609C00072500 C 06/09/17 72.5 7.45 10.90
XOM 170609C00073000 C 06/09/17 73.0 6.95 10.40
XOM 170609C00073500 C 06/09/17 73.5 6.80 9.90
XOM 170609C00074000 C 06/09/17 74.0 5.95 9.40
XOM 170609C00074500 C 06/09/17 74.5 5.45 8.90
XOM 170609C00075000 C 06/09/17 75.0 5.05 8.40
XOM 170609C00075500 C 06/09/17 75.5 4.45 7.95
XOM 170609C00076000 C 06/09/17 76.0 4.00 7.40
XOM 170609C00076500 C 06/09/17 76.5 3.50 6.95
XOM 170609C00077000 C 06/09/17 77.0 3.00 6.50
XOM 170609C00077500 C 06/09/17 77.5 2.58 6.00
XOM 170609C00078000 C 06/09/17 78.0 3.45 4.30
XOM 170609C00078500 C 06/09/17 78.5 2.67 3.90
XOM 170609C00079000 C 06/09/17 79.0 2.47 3.50
XOM 170609C00079500 C 06/09/17 79.5 2.38 3.00
XOM 170609C00080000 C 06/09/17 80.0 2.09 2.45
XOM 170609C00080500 C 06/09/17 80.5 1.74 2.67
XOM 170609C00081000 C 06/09/17 81.0 1.44 1.93
XOM 170609C00081500 C 06/09/17 81.5 1.23 1.29
XOM 170609C00082000 C 06/09/17 82.0 0.96 1.09
XOM 170609C00082500 C 06/09/17 82.5 0.78 0.86
XOM 170609C00083000 C 06/09/17 83.0 0.62 0.78
XOM 170609C00083500 C 06/09/17 83.5 0.49 0.62
XOM 170609C00084000 C 06/09/17 84.0 0.37 0.72
XOM 170609C00084500 C 06/09/17 84.5 0.27 0.38
XOM 170609C00085000 C 06/09/17 85.0 0.21 0.29
XOM 170609C00085500 C 06/09/17 85.5 0.15 0.27
XOM 170609C00086000 C 06/09/17 86.0 0.05 0.28
XOM 170609C00086500 C 06/09/17 86.5 0.01 0.34
XOM 170609C00087000 C 06/09/17 87.0 0.00 0.26
XOM 170609C00087500 C 06/09/17 87.5 0.03 0.09
XOM 170609C00088000 C 06/09/17 88.0 0.00 0.21
XOM 170609C00088500 C 06/09/17 88.5 0.00 0.22
XOM 170609C00089000 C 06/09/17 89.0 0.00 0.14
XOM 170609C00089500 C 06/09/17 89.5 0.00 0.17
XOM 170609C00090000 C 06/09/17 90.0 0.00 0.06
XOM 170609C00090500 C 06/09/17 90.5 0.00 0.08
XOM 170609C00091000 C 06/09/17 91.0 0.00 0.05
XOM 170609C00091500 C 06/09/17 91.5 0.00 0.04
XOM 170609C00092000 C 06/09/17 92.0 0.00 0.04
XOM 170609C00092500 C 06/09/17 92.5 0.00 0.04
XOM 170609C00093000 C 06/09/17 93.0 0.00 0.04
XOM 170609C00094000 C 06/09/17 94.0 0.00 0.04
XOM 170609C00095000 C 06/09/17 95.0 0.00 0.03
XOM 170609C00097500 C 06/09/17 97.5 0.00 0.03
XOM 170609C00100000 C 06/09/17 100.0 0.00 0.03
XOM 170609C00105000 C 06/09/17 105.0 0.00 0.02
XOM 170609C00110000 C 06/09/17 110.0 0.00 0.03
XOM 170609P00057500 P 06/09/17 57.5 0.00 0.03
XOM 170609P00060000 P 06/09/17 60.0 0.00 0.03
XOM 170609P00062500 P 06/09/17 62.5 0.00 0.05
XOM 170609P00065000 P 06/09/17 65.0 0.00 0.07
XOM 170609P00067500 P 06/09/17 67.5 0.00 0.11
XOM 170609P00070000 P 06/09/17 70.0 0.01 0.12
XOM 170609P00070500 P 06/09/17 70.5 0.00 0.18
XOM 170609P00071000 P 06/09/17 71.0 0.00 0.18
XOM 170609P00071500 P 06/09/17 71.5 0.05 0.19
XOM 170609P00072000 P 06/09/17 72.0 0.06 0.20
XOM 170609P00072500 P 06/09/17 72.5 0.06 0.14
XOM 170609P00073000 P 06/09/17 73.0 0.06 0.31
XOM 170609P00073500 P 06/09/17 73.5 0.08 0.35
XOM 170609P00074000 P 06/09/17 74.0 0.10 0.34
XOM 170609P00074500 P 06/09/17 74.5 0.11 0.38
XOM 170609P00075000 P 06/09/17 75.0 0.17 0.25
XOM 170609P00075500 P 06/09/17 75.5 0.18 0.30
XOM 170609P00076000 P 06/09/17 76.0 0.13 0.41
XOM 170609P00076500 P 06/09/17 76.5 0.24 0.40
XOM 170609P00077000 P 06/09/17 77.0 0.29 0.45
XOM 170609P00077500 P 06/09/17 77.5 0.43 0.52
XOM 170609P00078000 P 06/09/17 78.0 0.52 0.61
XOM 170609P00078500 P 06/09/17 78.5 0.63 0.73
XOM 170609P00079000 P 06/09/17 79.0 0.71 0.84
XOM 170609P00079500 P 06/09/17 79.5 0.86 1.02
XOM 170609P00080000 P 06/09/17 80.0 1.05 1.20
XOM 170609P00080500 P 06/09/17 80.5 1.20 1.38
XOM 170609P00081000 P 06/09/17 81.0 1.44 1.62
XOM 170609P00081500 P 06/09/17 81.5 1.67 1.88
XOM 170609P00082000 P 06/09/17 82.0 1.96 2.15
XOM 170609P00082500 P 06/09/17 82.5 2.25 2.45
XOM 170609P00083000 P 06/09/17 83.0 2.48 2.81
XOM 170609P00083500 P 06/09/17 83.5 2.34 3.55
XOM 170609P00084000 P 06/09/17 84.0 2.70 3.65
XOM 170609P00084500 P 06/09/17 84.5 3.30 4.00
XOM 170609P00085000 P 06/09/17 85.0 3.95 4.50
XOM 170609P00085500 P 06/09/17 85.5 4.10 4.90
XOM 170609P00086000 P 06/09/17 86.0 3.45 6.90
XOM 170609P00086500 P 06/09/17 86.5 4.00 7.15
XOM 170609P00087000 P 06/09/17 87.0 4.40 7.60
XOM 170609P00087500 P 06/09/17 87.5 4.90 8.35
XOM 170609P00088000 P 06/09/17 88.0 5.45 8.80
XOM 170609P00088500 P 06/09/17 88.5 5.85 9.35
XOM 170609P00089000 P 06/09/17 89.0 6.40 9.80
XOM 170609P00089500 P 06/09/17 89.5 6.85 10.30
XOM 170609P00090000 P 06/09/17 90.0 7.35 10.80
XOM 170609P00090500 P 06/09/17 90.5 7.85 11.30
XOM 170609P00091000 P 06/09/17 91.0 8.10 11.80
XOM 170609P00091500 P 06/09/17 91.5 8.60 12.30
XOM 170609P00092000 P 06/09/17 92.0 9.15 12.80
XOM 170609P00092500 P 06/09/17 92.5 9.75 13.30
XOM 170609P00093000 P 06/09/17 93.0 10.35 13.60
XOM 170609P00094000 P 06/09/17 94.0 11.25 14.60
XOM 170609P00095000 P 06/09/17 95.0 12.35 15.60
XOM 170609P00097500 P 06/09/17 97.5 14.85 18.10
XOM 170609P00100000 P 06/09/17 100.0 17.15 20.60
XOM 170609P00105000 P 06/09/17 105.0 22.10 25.60
XOM 170609P00110000 P 06/09/17 110.0 27.35 30.05
XOM 170616C00045000 C 06/16/17 45.0 35.50 38.70
XOM 170616C00047500 C 06/16/17 47.5 32.75 36.05
XOM 170616C00050000 C 06/16/17 50.0 30.80 33.35
XOM 170616C00055000 C 06/16/17 55.0 25.20 28.45
XOM 170616C00060000 C 06/16/17 60.0 20.60 23.55
XOM 170616C00065000 C 06/16/17 65.0 15.30 18.65
XOM 170616C00070000 C 06/16/17 70.0 10.70 13.25
XOM 170616C00072500 C 06/16/17 72.5 8.20 10.75
XOM 170616C00075000 C 06/16/17 75.0 5.95 6.85
XOM 170616C00077500 C 06/16/17 77.5 4.25 4.40
XOM 170616C00080000 C 06/16/17 80.0 2.23 2.38
XOM 170616C00082500 C 06/16/17 82.5 0.95 1.00
XOM 170616C00085000 C 06/16/17 85.0 0.30 0.34
XOM 170616C00087500 C 06/16/17 87.5 0.05 0.11
XOM 170616C00090000 C 06/16/17 90.0 0.03 0.05
XOM 170616C00092500 C 06/16/17 92.5 0.00 0.02
XOM 170616C00095000 C 06/16/17 95.0 0.00 0.02
XOM 170616C00097500 C 06/16/17 97.5 0.00 0.02
XOM 170616C00100000 C 06/16/17 100.0 0.00 0.02
XOM 170616C00105000 C 06/16/17 105.0 0.00 0.02
XOM 170616C00110000 C 06/16/17 110.0 0.00 0.02
XOM 170616C00115000 C 06/16/17 115.0 0.00 0.02
XOM 170616C00120000 C 06/16/17 120.0 0.00 0.02
XOM 170616C00125000 C 06/16/17 125.0 0.00 0.02
XOM 170616C00130000 C 06/16/17 130.0 0.00 0.02
XOM 170616P00045000 P 06/16/17 45.0 0.00 0.01
XOM 170616P00047500 P 06/16/17 47.5 0.00 0.02
XOM 170616P00050000 P 06/16/17 50.0 0.00 0.02
XOM 170616P00055000 P 06/16/17 55.0 0.00 0.01
XOM 170616P00060000 P 06/16/17 60.0 0.00 0.01
XOM 170616P00065000 P 06/16/17 65.0 0.01 0.03
XOM 170616P00070000 P 06/16/17 70.0 0.05 0.09
XOM 170616P00072500 P 06/16/17 72.5 0.10 0.15
XOM 170616P00075000 P 06/16/17 75.0 0.24 0.30
XOM 170616P00077500 P 06/16/17 77.5 0.55 0.63
XOM 170616P00080000 P 06/16/17 80.0 1.22 1.30
XOM 170616P00082500 P 06/16/17 82.5 2.48 2.54
XOM 170616P00085000 P 06/16/17 85.0 4.25 4.45
XOM 170616P00087500 P 06/16/17 87.5 6.05 6.80
XOM 170616P00090000 P 06/16/17 90.0 8.60 9.30
XOM 170616P00092500 P 06/16/17 92.5 10.00 12.55
XOM 170616P00095000 P 06/16/17 95.0 12.05 15.15
XOM 170616P00097500 P 06/16/17 97.5 14.80 17.55
XOM 170616P00100000 P 06/16/17 100.0 17.05 20.25
XOM 170616P00105000 P 06/16/17 105.0 22.10 25.25
XOM 170616P00110000 P 06/16/17 110.0 27.30 30.35
XOM 170616P00115000 P 06/16/17 115.0 32.30 35.55
XOM 170616P00120000 P 06/16/17 120.0 37.55 39.95
XOM 170616P00125000 P 06/16/17 125.0 42.20 45.55
XOM 170616P00130000 P 06/16/17 130.0 47.15 50.55
XOM 170721C00045000 C 07/21/17 45.0 35.50 38.55
XOM 170721C00047500 C 07/21/17 47.5 32.70 36.60
XOM 170721C00050000 C 07/21/17 50.0 30.55 33.55
XOM 170721C00055000 C 07/21/17 55.0 25.60 28.45
XOM 170721C00060000 C 07/21/17 60.0 20.75 23.10
XOM 170721C00065000 C 07/21/17 65.0 15.60 18.30
XOM 170721C00070000 C 07/21/17 70.0 10.75 13.35
XOM 170721C00072500 C 07/21/17 72.5 8.15 10.85
XOM 170721C00075000 C 07/21/17 75.0 6.60 7.20
XOM 170721C00077500 C 07/21/17 77.5 4.60 4.75
XOM 170721C00080000 C 07/21/17 80.0 2.83 2.98
XOM 170721C00082500 C 07/21/17 82.5 1.55 1.63
XOM 170721C00085000 C 07/21/17 85.0 0.71 0.77
XOM 170721C00087500 C 07/21/17 87.5 0.26 0.29
XOM 170721C00090000 C 07/21/17 90.0 0.09 0.12
XOM 170721C00092500 C 07/21/17 92.5 0.02 0.07
XOM 170721C00095000 C 07/21/17 95.0 0.00 0.04
XOM 170721C00097500 C 07/21/17 97.5 0.00 0.04
XOM 170721C00100000 C 07/21/17 100.0 0.00 0.02
XOM 170721C00105000 C 07/21/17 105.0 0.00 0.03
XOM 170721C00110000 C 07/21/17 110.0 0.00 0.03
XOM 170721C00115000 C 07/21/17 115.0 0.00 0.02
XOM 170721C00120000 C 07/21/17 120.0 0.00 0.03
XOM 170721C00125000 C 07/21/17 125.0 0.00 0.03
XOM 170721C00130000 C 07/21/17 130.0 0.00 0.03
XOM 170721P00045000 P 07/21/17 45.0 0.01 0.02
XOM 170721P00047500 P 07/21/17 47.5 0.00 0.03
XOM 170721P00050000 P 07/21/17 50.0 0.01 0.03
XOM 170721P00055000 P 07/21/17 55.0 0.00 0.04
XOM 170721P00060000 P 07/21/17 60.0 0.01 0.06
XOM 170721P00065000 P 07/21/17 65.0 0.07 0.10
XOM 170721P00070000 P 07/21/17 70.0 0.19 0.24
XOM 170721P00072500 P 07/21/17 72.5 0.30 0.36
XOM 170721P00075000 P 07/21/17 75.0 0.55 0.63
XOM 170721P00077500 P 07/21/17 77.5 1.00 1.08
XOM 170721P00080000 P 07/21/17 80.0 1.75 1.84
XOM 170721P00082500 P 07/21/17 82.5 2.93 3.05
XOM 170721P00085000 P 07/21/17 85.0 4.55 4.70
XOM 170721P00087500 P 07/21/17 87.5 6.05 6.90
XOM 170721P00090000 P 07/21/17 90.0 8.60 9.35
XOM 170721P00092500 P 07/21/17 92.5 10.60 12.50
XOM 170721P00095000 P 07/21/17 95.0 13.60 15.15
XOM 170721P00097500 P 07/21/17 97.5 14.75 17.75
XOM 170721P00100000 P 07/21/17 100.0 17.55 20.05
XOM 170721P00105000 P 07/21/17 105.0 22.40 25.20
XOM 170721P00110000 P 07/21/17 110.0 27.20 30.55
XOM 170721P00115000 P 07/21/17 115.0 32.20 35.55
XOM 170721P00120000 P 07/21/17 120.0 37.25 40.55
XOM 170721P00125000 P 07/21/17 125.0 42.15 45.55
XOM 170721P00130000 P 07/21/17 130.0 47.20 50.55
XOM 170915C00065000 C 09/15/17 65.0 15.70 18.25
XOM 170915C00070000 C 09/15/17 70.0 11.40 12.25
XOM 170915C00075000 C 09/15/17 75.0 7.05 7.25
XOM 170915C00077500 C 09/15/17 77.5 5.10 5.25
XOM 170915C00080000 C 09/15/17 80.0 3.45 3.55
XOM 170915C00082500 C 09/15/17 82.5 2.14 2.27
XOM 170915C00085000 C 09/15/17 85.0 1.18 1.26
XOM 170915C00087500 C 09/15/17 87.5 0.59 0.67
XOM 170915C00090000 C 09/15/17 90.0 0.26 0.31
XOM 170915C00092500 C 09/15/17 92.5 0.10 0.14
XOM 170915C00095000 C 09/15/17 95.0 0.04 0.06
XOM 170915P00065000 P 09/15/17 65.0 0.24 0.29
XOM 170915P00070000 P 09/15/17 70.0 0.53 0.60
XOM 170915P00075000 P 09/15/17 75.0 1.23 1.33
XOM 170915P00077500 P 09/15/17 77.5 1.86 1.97
XOM 170915P00080000 P 09/15/17 80.0 2.77 2.89
XOM 170915P00082500 P 09/15/17 82.5 4.00 4.15
XOM 170915P00085000 P 09/15/17 85.0 5.55 5.80
XOM 170915P00087500 P 09/15/17 87.5 7.30 7.75
XOM 170915P00090000 P 09/15/17 90.0 8.10 11.25
XOM 170915P00092500 P 09/15/17 92.5 10.40 13.85
XOM 170915P00095000 P 09/15/17 95.0 12.90 15.60
XOM 171020C00042500 C 10/20/17 42.5 38.20 40.90
XOM 171020C00045000 C 10/20/17 45.0 34.95 39.10
XOM 171020C00047500 C 10/20/17 47.5 32.45 36.45
XOM 171020C00050000 C 10/20/17 50.0 29.75 33.70
XOM 171020C00055000 C 10/20/17 55.0 24.75 28.70
XOM 171020C00060000 C 10/20/17 60.0 19.90 23.50
XOM 171020C00065000 C 10/20/17 65.0 15.80 18.25
XOM 171020C00070000 C 10/20/17 70.0 11.55 12.75
XOM 171020C00072500 C 10/20/17 72.5 9.35 9.80
XOM 171020C00075000 C 10/20/17 75.0 7.25 7.70
XOM 171020C00077500 C 10/20/17 77.5 5.35 5.60
XOM 171020C00080000 C 10/20/17 80.0 3.75 3.95
XOM 171020C00082500 C 10/20/17 82.5 2.48 2.61
XOM 171020C00085000 C 10/20/17 85.0 1.50 1.56
XOM 171020C00087500 C 10/20/17 87.5 0.84 0.93
XOM 171020C00090000 C 10/20/17 90.0 0.42 0.45
XOM 171020C00092500 C 10/20/17 92.5 0.19 0.28
XOM 171020C00095000 C 10/20/17 95.0 0.08 0.16
XOM 171020C00100000 C 10/20/17 100.0 0.02 0.06
XOM 171020C00105000 C 10/20/17 105.0 0.00 0.05
XOM 171020C00110000 C 10/20/17 110.0 0.00 0.03
XOM 171020C00115000 C 10/20/17 115.0 0.00 0.03
XOM 171020C00120000 C 10/20/17 120.0 0.00 0.02
XOM 171020C00125000 C 10/20/17 125.0 0.00 0.03
XOM 171020P00042500 P 10/20/17 42.5 0.00 0.06
XOM 171020P00045000 P 10/20/17 45.0 0.01 0.06
XOM 171020P00047500 P 10/20/17 47.5 0.03 0.08
XOM 171020P00050000 P 10/20/17 50.0 0.04 0.10
XOM 171020P00055000 P 10/20/17 55.0 0.10 0.14
XOM 171020P00060000 P 10/20/17 60.0 0.18 0.23
XOM 171020P00065000 P 10/20/17 65.0 0.35 0.43
XOM 171020P00070000 P 10/20/17 70.0 0.71 0.82
XOM 171020P00072500 P 10/20/17 72.5 1.04 1.11
XOM 171020P00075000 P 10/20/17 75.0 1.50 1.61
XOM 171020P00077500 P 10/20/17 77.5 2.17 2.29
XOM 171020P00080000 P 10/20/17 80.0 3.10 3.20
XOM 171020P00082500 P 10/20/17 82.5 4.30 4.45
XOM 171020P00085000 P 10/20/17 85.0 5.85 6.00
XOM 171020P00087500 P 10/20/17 87.5 7.55 7.95
XOM 171020P00090000 P 10/20/17 90.0 9.65 10.05
XOM 171020P00092500 P 10/20/17 92.5 10.50 13.65
XOM 171020P00095000 P 10/20/17 95.0 12.65 16.35
XOM 171020P00100000 P 10/20/17 100.0 17.60 21.30
XOM 171020P00105000 P 10/20/17 105.0 22.45 26.20
XOM 171020P00110000 P 10/20/17 110.0 27.10 31.60
XOM 171020P00115000 P 10/20/17 115.0 32.10 36.45
XOM 171020P00120000 P 10/20/17 120.0 37.10 41.50
XOM 171020P00125000 P 10/20/17 125.0 41.90 46.15
XOM 180119C00037500 C 01/19/18 37.5 42.25 46.50
XOM 180119C00040000 C 01/19/18 40.0 39.80 44.00
XOM 180119C00042500 C 01/19/18 42.5 37.25 41.50
XOM 180119C00045000 C 01/19/18 45.0 35.20 38.95
XOM 180119C00047500 C 01/19/18 47.5 32.70 36.45
XOM 180119C00050000 C 01/19/18 50.0 30.85 33.20
XOM 180119C00055000 C 01/19/18 55.0 25.85 27.95
XOM 180119C00060000 C 01/19/18 60.0 20.70 23.30
XOM 180119C00062500 C 01/19/18 62.5 17.40 21.60
XOM 180119C00065000 C 01/19/18 65.0 15.40 18.65
XOM 180119C00067500 C 01/19/18 67.5 13.90 15.40
XOM 180119C00070000 C 01/19/18 70.0 11.85 12.30
XOM 180119C00072500 C 01/19/18 72.5 9.75 10.05
XOM 180119C00075000 C 01/19/18 75.0 7.85 8.05
XOM 180119C00077500 C 01/19/18 77.5 6.10 6.30
XOM 180119C00080000 C 01/19/18 80.0 4.55 4.70
XOM 180119C00082500 C 01/19/18 82.5 3.30 3.45
XOM 180119C00085000 C 01/19/18 85.0 2.27 2.37
XOM 180119C00087500 C 01/19/18 87.5 1.52 1.57
XOM 180119C00090000 C 01/19/18 90.0 0.92 1.03
XOM 180119C00092500 C 01/19/18 92.5 0.54 0.64
XOM 180119C00095000 C 01/19/18 95.0 0.30 0.42
XOM 180119C00097500 C 01/19/18 97.5 0.15 0.26
XOM 180119C00100000 C 01/19/18 100.0 0.08 0.16
XOM 180119C00105000 C 01/19/18 105.0 0.03 0.09
XOM 180119C00110000 C 01/19/18 110.0 0.00 0.05
XOM 180119C00115000 C 01/19/18 115.0 0.00 0.04
XOM 180119C00120000 C 01/19/18 120.0 0.00 0.03
XOM 180119P00037500 P 01/19/18 37.5 0.06 0.09
XOM 180119P00040000 P 01/19/18 40.0 0.08 0.12
XOM 180119P00042500 P 01/19/18 42.5 0.11 0.14
XOM 180119P00045000 P 01/19/18 45.0 0.13 0.17
XOM 180119P00047500 P 01/19/18 47.5 0.16 0.21
XOM 180119P00050000 P 01/19/18 50.0 0.21 0.25
XOM 180119P00055000 P 01/19/18 55.0 0.31 0.37
XOM 180119P00060000 P 01/19/18 60.0 0.53 0.57
XOM 180119P00062500 P 01/19/18 62.5 0.67 0.74
XOM 180119P00065000 P 01/19/18 65.0 0.86 0.92
XOM 180119P00067500 P 01/19/18 67.5 1.13 1.19
XOM 180119P00070000 P 01/19/18 70.0 1.42 1.53
XOM 180119P00072500 P 01/19/18 72.5 1.95 2.02
XOM 180119P00075000 P 01/19/18 75.0 2.58 2.65
XOM 180119P00077500 P 01/19/18 77.5 3.40 3.45
XOM 180119P00080000 P 01/19/18 80.0 4.30 4.50
XOM 180119P00082500 P 01/19/18 82.5 5.55 5.70
XOM 180119P00085000 P 01/19/18 85.0 7.00 7.20
XOM 180119P00087500 P 01/19/18 87.5 8.75 8.95
XOM 180119P00090000 P 01/19/18 90.0 10.45 10.95
XOM 180119P00092500 P 01/19/18 92.5 12.60 13.05
XOM 180119P00095000 P 01/19/18 95.0 14.05 15.40
XOM 180119P00097500 P 01/19/18 97.5 16.25 18.40
XOM 180119P00100000 P 01/19/18 100.0 18.35 20.95
XOM 180119P00105000 P 01/19/18 105.0 23.00 26.55
XOM 180119P00110000 P 01/19/18 110.0 28.10 31.55
XOM 180119P00115000 P 01/19/18 115.0 32.90 36.55
XOM 180119P00120000 P 01/19/18 120.0 37.90 40.20
XOM 180615C00042500 C 06/15/18 42.5 37.65 41.20
XOM 180615C00045000 C 06/15/18 45.0 34.30 39.00
XOM 180615C00047500 C 06/15/18 47.5 32.00 36.50
XOM 180615C00050000 C 06/15/18 50.0 30.10 33.85
XOM 180615C00055000 C 06/15/18 55.0 24.30 29.00
XOM 180615C00060000 C 06/15/18 60.0 19.30 24.00
XOM 180615C00065000 C 06/15/18 65.0 15.40 18.85
XOM 180615C00070000 C 06/15/18 70.0 12.15 12.80
XOM 180615C00072500 C 06/15/18 72.5 10.20 10.70
XOM 180615C00075000 C 06/15/18 75.0 8.35 8.90
XOM 180615C00077500 C 06/15/18 77.5 6.80 7.20
XOM 180615C00080000 C 06/15/18 80.0 5.35 5.55
XOM 180615C00082500 C 06/15/18 82.5 4.10 4.30
XOM 180615C00085000 C 06/15/18 85.0 3.05 3.25
XOM 180615C00087500 C 06/15/18 87.5 2.25 2.39
XOM 180615C00090000 C 06/15/18 90.0 1.58 1.74
XOM 180615C00092500 C 06/15/18 92.5 1.05 1.24
XOM 180615C00095000 C 06/15/18 95.0 0.69 0.87
XOM 180615C00100000 C 06/15/18 100.0 0.26 0.56
XOM 180615C00105000 C 06/15/18 105.0 0.09 0.30
XOM 180615C00110000 C 06/15/18 110.0 0.00 0.13
XOM 180615C00115000 C 06/15/18 115.0 0.00 0.08
XOM 180615C00120000 C 06/15/18 120.0 0.00 0.06
XOM 180615P00042500 P 06/15/18 42.5 0.18 0.34
XOM 180615P00045000 P 06/15/18 45.0 0.14 0.42
XOM 180615P00047500 P 06/15/18 47.5 0.19 0.50
XOM 180615P00050000 P 06/15/18 50.0 0.29 0.52
XOM 180615P00055000 P 06/15/18 55.0 0.50 0.78
XOM 180615P00060000 P 06/15/18 60.0 0.91 1.13
XOM 180615P00065000 P 06/15/18 65.0 1.49 1.72
XOM 180615P00070000 P 06/15/18 70.0 2.47 2.65
XOM 180615P00072500 P 06/15/18 72.5 3.10 3.25
XOM 180615P00075000 P 06/15/18 75.0 3.85 4.10
XOM 180615P00077500 P 06/15/18 77.5 4.80 5.00
XOM 180615P00080000 P 06/15/18 80.0 5.80 6.10
XOM 180615P00082500 P 06/15/18 82.5 7.05 7.40
XOM 180615P00085000 P 06/15/18 85.0 8.45 8.90
XOM 180615P00087500 P 06/15/18 87.5 10.15 10.60
XOM 180615P00090000 P 06/15/18 90.0 11.95 12.50
XOM 180615P00092500 P 06/15/18 92.5 13.95 14.50
XOM 180615P00095000 P 06/15/18 95.0 16.05 16.55
XOM 180615P00100000 P 06/15/18 100.0 18.85 21.35
XOM 180615P00105000 P 06/15/18 105.0 23.65 27.45
XOM 180615P00110000 P 06/15/18 110.0 28.30 32.30
XOM 180615P00115000 P 06/15/18 115.0 33.10 37.50
XOM 180615P00120000 P 06/15/18 120.0 37.90 42.00
XOM 190118C00042500 C 01/18/19 42.5 37.70 41.30
XOM 190118C00045000 C 01/18/19 45.0 35.30 38.90
XOM 190118C00047500 C 01/18/19 47.5 32.55 36.35
XOM 190118C00050000 C 01/18/19 50.0 30.35 32.30
XOM 190118C00055000 C 01/18/19 55.0 25.30 29.00
XOM 190118C00060000 C 01/18/19 60.0 20.30 23.95
XOM 190118C00065000 C 01/18/19 65.0 16.85 17.55
XOM 190118C00070000 C 01/18/19 70.0 12.80 13.40
XOM 190118C00072500 C 01/18/19 72.5 11.00 11.55
XOM 190118C00075000 C 01/18/19 75.0 9.30 9.75
XOM 190118C00077500 C 01/18/19 77.5 7.85 8.20
XOM 190118C00080000 C 01/18/19 80.0 6.50 6.85
XOM 190118C00082500 C 01/18/19 82.5 5.30 5.60
XOM 190118C00085000 C 01/18/19 85.0 4.30 4.50
XOM 190118C00087500 C 01/18/19 87.5 3.40 3.70
XOM 190118C00090000 C 01/18/19 90.0 2.63 2.90
XOM 190118C00092500 C 01/18/19 92.5 1.99 2.26
XOM 190118C00095000 C 01/18/19 95.0 1.50 1.65
XOM 190118C00097500 C 01/18/19 97.5 1.08 1.35
XOM 190118C00100000 C 01/18/19 100.0 0.90 1.00
XOM 190118C00105000 C 01/18/19 105.0 0.42 0.66
XOM 190118C00110000 C 01/18/19 110.0 0.19 0.36
XOM 190118C00115000 C 01/18/19 115.0 0.09 0.24
XOM 190118C00120000 C 01/18/19 120.0 0.04 0.17
XOM 190118C00125000 C 01/18/19 125.0 0.04 0.11
XOM 190118C00130000 C 01/18/19 130.0 0.02 0.10
XOM 190118P00042500 P 01/18/19 42.5 0.40 0.51
XOM 190118P00045000 P 01/18/19 45.0 0.42 0.65
XOM 190118P00047500 P 01/18/19 47.5 0.53 0.83
XOM 190118P00050000 P 01/18/19 50.0 0.68 1.04
XOM 190118P00055000 P 01/18/19 55.0 1.16 1.45
XOM 190118P00060000 P 01/18/19 60.0 1.76 2.03
XOM 190118P00065000 P 01/18/19 65.0 2.73 2.95
XOM 190118P00070000 P 01/18/19 70.0 3.95 4.10
XOM 190118P00072500 P 01/18/19 72.5 4.75 5.00
XOM 190118P00075000 P 01/18/19 75.0 5.65 5.85
XOM 190118P00077500 P 01/18/19 77.5 6.65 6.95
XOM 190118P00080000 P 01/18/19 80.0 7.75 8.15
XOM 190118P00082500 P 01/18/19 82.5 9.00 9.45
XOM 190118P00085000 P 01/18/19 85.0 10.40 11.15
XOM 190118P00087500 P 01/18/19 87.5 12.00 12.50
XOM 190118P00090000 P 01/18/19 90.0 13.60 14.20
XOM 190118P00092500 P 01/18/19 92.5 15.50 16.10
XOM 190118P00095000 P 01/18/19 95.0 17.40 18.10
XOM 190118P00097500 P 01/18/19 97.5 19.30 20.20
XOM 190118P00100000 P 01/18/19 100.0 21.50 22.35
XOM 190118P00105000 P 01/18/19 105.0 24.35 28.30
XOM 190118P00110000 P 01/18/19 110.0 30.20 31.90
XOM 190118P00115000 P 01/18/19 115.0 33.50 38.00
XOM 190118P00120000 P 01/18/19 120.0 38.30 43.00
XOM 190118P00125000 P 01/18/19 125.0 43.30 47.80
XOM 190118P00130000 P 01/18/19 130.0 48.10 52.60

OPRA data is delayed 15 minutes.