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 (2016-03-04)Premium Content

Exxon Mobil Corp (XOM)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 160603C00067500 C 06/03/16 67.5 20.30 24.15
XOM 160603C00070000 C 06/03/16 70.0 17.85 21.65
XOM 160603C00072500 C 06/03/16 72.5 15.35 19.15
XOM 160603C00075000 C 06/03/16 75.0 13.10 16.15
XOM 160603C00076500 C 06/03/16 76.5 11.35 15.15
XOM 160603C00077000 C 06/03/16 77.0 11.10 14.70
XOM 160603C00077500 C 06/03/16 77.5 10.80 14.30
XOM 160603C00078000 C 06/03/16 78.0 10.35 13.70
XOM 160603C00078500 C 06/03/16 78.5 9.65 13.30
XOM 160603C00079000 C 06/03/16 79.0 9.00 12.70
XOM 160603C00079500 C 06/03/16 79.5 8.60 12.10
XOM 160603C00080000 C 06/03/16 80.0 8.15 11.60
XOM 160603C00080500 C 06/03/16 80.5 7.35 11.20
XOM 160603C00081000 C 06/03/16 81.0 7.40 10.30
XOM 160603C00081500 C 06/03/16 81.5 6.60 10.20
XOM 160603C00082000 C 06/03/16 82.0 6.25 9.70
XOM 160603C00082500 C 06/03/16 82.5 5.70 7.85
XOM 160603C00083000 C 06/03/16 83.0 6.20 8.70
XOM 160603C00083500 C 06/03/16 83.5 5.70 6.90
XOM 160603C00084000 C 06/03/16 84.0 5.20 6.45
XOM 160603C00084500 C 06/03/16 84.5 4.75 5.85
XOM 160603C00085000 C 06/03/16 85.0 4.25 5.20
XOM 160603C00085500 C 06/03/16 85.5 3.70 4.85
XOM 160603C00086000 C 06/03/16 86.0 3.30 4.15
XOM 160603C00086500 C 06/03/16 86.5 2.89 3.65
XOM 160603C00087000 C 06/03/16 87.0 2.69 3.20
XOM 160603C00087500 C 06/03/16 87.5 2.49 2.71
XOM 160603C00088000 C 06/03/16 88.0 2.02 2.24
XOM 160603C00088500 C 06/03/16 88.5 1.64 1.74
XOM 160603C00089000 C 06/03/16 89.0 1.24 1.34
XOM 160603C00089500 C 06/03/16 89.5 0.89 0.98
XOM 160603C00090000 C 06/03/16 90.0 0.57 0.67
XOM 160603C00090500 C 06/03/16 90.5 0.34 0.42
XOM 160603C00091000 C 06/03/16 91.0 0.19 0.23
XOM 160603C00091500 C 06/03/16 91.5 0.09 0.12
XOM 160603C00092000 C 06/03/16 92.0 0.04 0.06
XOM 160603C00092500 C 06/03/16 92.5 0.01 0.03
XOM 160603C00093000 C 06/03/16 93.0 0.00 0.04
XOM 160603C00093500 C 06/03/16 93.5 0.00 0.05
XOM 160603C00094000 C 06/03/16 94.0 0.00 0.05
XOM 160603C00094500 C 06/03/16 94.5 0.00 0.04
XOM 160603C00095000 C 06/03/16 95.0 0.00 0.04
XOM 160603C00096000 C 06/03/16 96.0 0.00 0.04
XOM 160603C00097000 C 06/03/16 97.0 0.00 0.04
XOM 160603C00098000 C 06/03/16 98.0 0.00 0.04
XOM 160603C00099000 C 06/03/16 99.0 0.00 0.04
XOM 160603C00100000 C 06/03/16 100.0 0.00 0.04
XOM 160603C00101000 C 06/03/16 101.0 0.00 0.04
XOM 160603C00102000 C 06/03/16 102.0 0.00 0.04
XOM 160603C00105000 C 06/03/16 105.0 0.00 0.50
XOM 160603C00110000 C 06/03/16 110.0 0.00 0.50
XOM 160603C00115000 C 06/03/16 115.0 0.00 0.50
XOM 160603C00120000 C 06/03/16 120.0 0.00 0.50
XOM 160603C00125000 C 06/03/16 125.0 0.00 0.50
XOM 160603P00067500 P 06/03/16 67.5 0.00 0.50
XOM 160603P00070000 P 06/03/16 70.0 0.00 0.04
XOM 160603P00072500 P 06/03/16 72.5 0.00 0.13
XOM 160603P00075000 P 06/03/16 75.0 0.00 0.04
XOM 160603P00076500 P 06/03/16 76.5 0.00 0.04
XOM 160603P00077000 P 06/03/16 77.0 0.00 0.01
XOM 160603P00077500 P 06/03/16 77.5 0.00 0.04
XOM 160603P00078000 P 06/03/16 78.0 0.00 0.04
XOM 160603P00078500 P 06/03/16 78.5 0.00 0.04
XOM 160603P00079000 P 06/03/16 79.0 0.00 0.04
XOM 160603P00079500 P 06/03/16 79.5 0.00 0.04
XOM 160603P00080000 P 06/03/16 80.0 0.00 0.01
XOM 160603P00080500 P 06/03/16 80.5 0.00 0.01
XOM 160603P00081000 P 06/03/16 81.0 0.00 0.04
XOM 160603P00081500 P 06/03/16 81.5 0.00 0.02
XOM 160603P00082000 P 06/03/16 82.0 0.00 0.04
XOM 160603P00082500 P 06/03/16 82.5 0.00 0.05
XOM 160603P00083000 P 06/03/16 83.0 0.00 0.02
XOM 160603P00083500 P 06/03/16 83.5 0.00 0.02
XOM 160603P00084000 P 06/03/16 84.0 0.00 0.02
XOM 160603P00084500 P 06/03/16 84.5 0.00 0.02
XOM 160603P00085000 P 06/03/16 85.0 0.00 0.02
XOM 160603P00085500 P 06/03/16 85.5 0.00 0.03
XOM 160603P00086000 P 06/03/16 86.0 0.01 0.03
XOM 160603P00086500 P 06/03/16 86.5 0.02 0.04
XOM 160603P00087000 P 06/03/16 87.0 0.05 0.06
XOM 160603P00087500 P 06/03/16 87.5 0.06 0.12
XOM 160603P00088000 P 06/03/16 88.0 0.10 0.13
XOM 160603P00088500 P 06/03/16 88.5 0.16 0.19
XOM 160603P00089000 P 06/03/16 89.0 0.25 0.29
XOM 160603P00089500 P 06/03/16 89.5 0.37 0.44
XOM 160603P00090000 P 06/03/16 90.0 0.57 0.61
XOM 160603P00090500 P 06/03/16 90.5 0.79 0.93
XOM 160603P00091000 P 06/03/16 91.0 1.12 1.27
XOM 160603P00091500 P 06/03/16 91.5 1.45 1.66
XOM 160603P00092000 P 06/03/16 92.0 1.95 2.52
XOM 160603P00092500 P 06/03/16 92.5 1.54 3.50
XOM 160603P00093000 P 06/03/16 93.0 2.71 3.90
XOM 160603P00093500 P 06/03/16 93.5 3.25 4.35
XOM 160603P00094000 P 06/03/16 94.0 2.29 5.20
XOM 160603P00094500 P 06/03/16 94.5 3.05 6.60
XOM 160603P00095000 P 06/03/16 95.0 3.55 7.10
XOM 160603P00096000 P 06/03/16 96.0 4.60 8.15
XOM 160603P00097000 P 06/03/16 97.0 5.30 9.15
XOM 160603P00098000 P 06/03/16 98.0 6.20 9.05
XOM 160603P00099000 P 06/03/16 99.0 7.60 10.05
XOM 160603P00100000 P 06/03/16 100.0 8.30 10.35
XOM 160603P00101000 P 06/03/16 101.0 9.40 11.35
XOM 160603P00102000 P 06/03/16 102.0 10.45 13.95
XOM 160603P00105000 P 06/03/16 105.0 13.40 16.80
XOM 160603P00110000 P 06/03/16 110.0 18.35 22.20
XOM 160603P00115000 P 06/03/16 115.0 23.35 27.05
XOM 160603P00120000 P 06/03/16 120.0 28.35 31.05
XOM 160603P00125000 P 06/03/16 125.0 33.40 36.05
XOM 160610C00070000 C 06/10/16 70.0 17.80 21.60
XOM 160610C00075000 C 06/10/16 75.0 12.85 16.65
XOM 160610C00078000 C 06/10/16 78.0 10.25 13.10
XOM 160610C00079000 C 06/10/16 79.0 9.15 12.60
XOM 160610C00080000 C 06/10/16 80.0 8.15 11.15
XOM 160610C00081000 C 06/10/16 81.0 7.95 9.45
XOM 160610C00081500 C 06/10/16 81.5 7.60 8.90
XOM 160610C00082000 C 06/10/16 82.0 7.05 8.45
XOM 160610C00082500 C 06/10/16 82.5 6.70 7.85
XOM 160610C00083000 C 06/10/16 83.0 6.20 7.35
XOM 160610C00083500 C 06/10/16 83.5 6.35 6.70
XOM 160610C00084000 C 06/10/16 84.0 5.20 7.85
XOM 160610C00084500 C 06/10/16 84.5 4.80 5.80
XOM 160610C00085000 C 06/10/16 85.0 4.30 5.35
XOM 160610C00085500 C 06/10/16 85.5 3.90 4.85
XOM 160610C00086000 C 06/10/16 86.0 3.90 4.30
XOM 160610C00086500 C 06/10/16 86.5 3.50 3.80
XOM 160610C00087000 C 06/10/16 87.0 3.05 3.35
XOM 160610C00087500 C 06/10/16 87.5 2.61 2.94
XOM 160610C00088000 C 06/10/16 88.0 2.26 2.48
XOM 160610C00088500 C 06/10/16 88.5 1.86 2.07
XOM 160610C00089000 C 06/10/16 89.0 1.53 1.70
XOM 160610C00089500 C 06/10/16 89.5 1.11 1.35
XOM 160610C00090000 C 06/10/16 90.0 0.90 1.04
XOM 160610C00090500 C 06/10/16 90.5 0.65 0.76
XOM 160610C00091000 C 06/10/16 91.0 0.46 0.54
XOM 160610C00091500 C 06/10/16 91.5 0.30 0.39
XOM 160610C00092000 C 06/10/16 92.0 0.19 0.26
XOM 160610C00092500 C 06/10/16 92.5 0.11 0.17
XOM 160610C00093000 C 06/10/16 93.0 0.05 0.13
XOM 160610C00093500 C 06/10/16 93.5 0.03 0.11
XOM 160610C00094000 C 06/10/16 94.0 0.01 0.08
XOM 160610C00094500 C 06/10/16 94.5 0.00 0.07
XOM 160610C00095000 C 06/10/16 95.0 0.00 0.05
XOM 160610C00095500 C 06/10/16 95.5 0.00 0.05
XOM 160610C00096000 C 06/10/16 96.0 0.00 0.05
XOM 160610C00097000 C 06/10/16 97.0 0.00 0.04
XOM 160610C00098000 C 06/10/16 98.0 0.00 0.04
XOM 160610C00099000 C 06/10/16 99.0 0.00 0.04
XOM 160610C00100000 C 06/10/16 100.0 0.00 0.04
XOM 160610P00070000 P 06/10/16 70.0 0.00 0.04
XOM 160610P00075000 P 06/10/16 75.0 0.00 0.04
XOM 160610P00078000 P 06/10/16 78.0 0.00 0.05
XOM 160610P00079000 P 06/10/16 79.0 0.00 0.05
XOM 160610P00080000 P 06/10/16 80.0 0.00 0.06
XOM 160610P00081000 P 06/10/16 81.0 0.01 0.07
XOM 160610P00081500 P 06/10/16 81.5 0.01 0.07
XOM 160610P00082000 P 06/10/16 82.0 0.01 0.08
XOM 160610P00082500 P 06/10/16 82.5 0.01 0.09
XOM 160610P00083000 P 06/10/16 83.0 0.02 0.10
XOM 160610P00083500 P 06/10/16 83.5 0.02 0.12
XOM 160610P00084000 P 06/10/16 84.0 0.03 0.14
XOM 160610P00084500 P 06/10/16 84.5 0.05 0.13
XOM 160610P00085000 P 06/10/16 85.0 0.06 0.13
XOM 160610P00085500 P 06/10/16 85.5 0.08 0.13
XOM 160610P00086000 P 06/10/16 86.0 0.10 0.15
XOM 160610P00086500 P 06/10/16 86.5 0.13 0.19
XOM 160610P00087000 P 06/10/16 87.0 0.17 0.23
XOM 160610P00087500 P 06/10/16 87.5 0.24 0.29
XOM 160610P00088000 P 06/10/16 88.0 0.32 0.36
XOM 160610P00088500 P 06/10/16 88.5 0.38 0.48
XOM 160610P00089000 P 06/10/16 89.0 0.55 0.59
XOM 160610P00089500 P 06/10/16 89.5 0.66 0.79
XOM 160610P00090000 P 06/10/16 90.0 0.86 1.00
XOM 160610P00090500 P 06/10/16 90.5 1.10 1.36
XOM 160610P00091000 P 06/10/16 91.0 1.41 1.68
XOM 160610P00091500 P 06/10/16 91.5 1.74 1.96
XOM 160610P00092000 P 06/10/16 92.0 2.05 2.38
XOM 160610P00092500 P 06/10/16 92.5 2.44 3.10
XOM 160610P00093000 P 06/10/16 93.0 2.85 3.60
XOM 160610P00093500 P 06/10/16 93.5 3.20 4.50
XOM 160610P00094000 P 06/10/16 94.0 3.85 4.60
XOM 160610P00094500 P 06/10/16 94.5 4.25 5.45
XOM 160610P00095000 P 06/10/16 95.0 4.65 6.00
XOM 160610P00095500 P 06/10/16 95.5 4.35 7.65
XOM 160610P00096000 P 06/10/16 96.0 4.80 8.00
XOM 160610P00097000 P 06/10/16 97.0 5.20 9.30
XOM 160610P00098000 P 06/10/16 98.0 6.20 10.15
XOM 160610P00099000 P 06/10/16 99.0 7.10 11.15
XOM 160610P00100000 P 06/10/16 100.0 8.40 12.15
XOM 160617C00042500 C 06/17/16 42.5 45.60 49.10
XOM 160617C00045000 C 06/17/16 45.0 43.10 46.60
XOM 160617C00050000 C 06/17/16 50.0 37.85 41.65
XOM 160617C00055000 C 06/17/16 55.0 32.85 36.80
XOM 160617C00060000 C 06/17/16 60.0 27.80 31.15
XOM 160617C00065000 C 06/17/16 65.0 23.15 26.60
XOM 160617C00067500 C 06/17/16 67.5 20.30 24.15
XOM 160617C00070000 C 06/17/16 70.0 19.10 20.15
XOM 160617C00073000 C 06/17/16 73.0 15.35 18.65
XOM 160617C00074000 C 06/17/16 74.0 14.35 17.65
XOM 160617C00075000 C 06/17/16 75.0 13.35 16.15
XOM 160617C00076000 C 06/17/16 76.0 12.15 15.60
XOM 160617C00076500 C 06/17/16 76.5 11.55 14.65
XOM 160617C00077000 C 06/17/16 77.0 10.90 14.65
XOM 160617C00077500 C 06/17/16 77.5 10.55 13.60
XOM 160617C00078000 C 06/17/16 78.0 10.05 13.45
XOM 160617C00078500 C 06/17/16 78.5 9.55 13.15
XOM 160617C00079000 C 06/17/16 79.0 9.05 12.75
XOM 160617C00079500 C 06/17/16 79.5 8.50 12.00
XOM 160617C00080000 C 06/17/16 80.0 8.05 11.20
XOM 160617C00080500 C 06/17/16 80.5 8.75 9.95
XOM 160617C00081000 C 06/17/16 81.0 8.15 9.55
XOM 160617C00081500 C 06/17/16 81.5 7.70 8.90
XOM 160617C00082000 C 06/17/16 82.0 7.25 8.35
XOM 160617C00082500 C 06/17/16 82.5 6.85 7.75
XOM 160617C00083000 C 06/17/16 83.0 6.35 7.30
XOM 160617C00083500 C 06/17/16 83.5 5.85 6.80
XOM 160617C00084000 C 06/17/16 84.0 5.40 6.30
XOM 160617C00084500 C 06/17/16 84.5 5.25 5.85
XOM 160617C00085000 C 06/17/16 85.0 5.10 5.30
XOM 160617C00085500 C 06/17/16 85.5 4.60 4.85
XOM 160617C00086000 C 06/17/16 86.0 4.15 4.40
XOM 160617C00086500 C 06/17/16 86.5 3.50 3.95
XOM 160617C00087000 C 06/17/16 87.0 3.20 3.50
XOM 160617C00087500 C 06/17/16 87.5 2.93 3.10
XOM 160617C00088000 C 06/17/16 88.0 2.51 2.62
XOM 160617C00088500 C 06/17/16 88.5 2.14 2.24
XOM 160617C00089000 C 06/17/16 89.0 1.80 1.88
XOM 160617C00089500 C 06/17/16 89.5 1.50 1.56
XOM 160617C00090000 C 06/17/16 90.0 1.23 1.25
XOM 160617C00090500 C 06/17/16 90.5 0.96 1.00
XOM 160617C00091000 C 06/17/16 91.0 0.74 0.76
XOM 160617C00091500 C 06/17/16 91.5 0.53 0.60
XOM 160617C00092000 C 06/17/16 92.0 0.39 0.43
XOM 160617C00092500 C 06/17/16 92.5 0.28 0.30
XOM 160617C00093000 C 06/17/16 93.0 0.19 0.21
XOM 160617C00093500 C 06/17/16 93.5 0.12 0.15
XOM 160617C00094000 C 06/17/16 94.0 0.08 0.10
XOM 160617C00094500 C 06/17/16 94.5 0.05 0.07
XOM 160617C00095000 C 06/17/16 95.0 0.04 0.05
XOM 160617C00095500 C 06/17/16 95.5 0.02 0.04
XOM 160617C00096000 C 06/17/16 96.0 0.00 0.05
XOM 160617C00096500 C 06/17/16 96.5 0.00 0.06
XOM 160617C00097000 C 06/17/16 97.0 0.00 0.05
XOM 160617C00097500 C 06/17/16 97.5 0.00 0.02
XOM 160617C00098000 C 06/17/16 98.0 0.00 0.05
XOM 160617C00099000 C 06/17/16 99.0 0.00 0.04
XOM 160617C00100000 C 06/17/16 100.0 0.00 0.04
XOM 160617C00101000 C 06/17/16 101.0 0.00 0.04
XOM 160617C00102000 C 06/17/16 102.0 0.00 0.04
XOM 160617C00103000 C 06/17/16 103.0 0.00 0.04
XOM 160617C00105000 C 06/17/16 105.0 0.00 0.02
XOM 160617C00110000 C 06/17/16 110.0 0.00 0.04
XOM 160617C00115000 C 06/17/16 115.0 0.00 0.04
XOM 160617C00120000 C 06/17/16 120.0 0.00 0.04
XOM 160617C00125000 C 06/17/16 125.0 0.00 0.04
XOM 160617P00042500 P 06/17/16 42.5 0.00 0.04
XOM 160617P00045000 P 06/17/16 45.0 0.00 0.04
XOM 160617P00050000 P 06/17/16 50.0 0.00 0.04
XOM 160617P00055000 P 06/17/16 55.0 0.00 0.01
XOM 160617P00060000 P 06/17/16 60.0 0.00 0.01
XOM 160617P00065000 P 06/17/16 65.0 0.00 0.01
XOM 160617P00067500 P 06/17/16 67.5 0.00 0.01
XOM 160617P00070000 P 06/17/16 70.0 0.00 0.01
XOM 160617P00073000 P 06/17/16 73.0 0.00 0.05
XOM 160617P00074000 P 06/17/16 74.0 0.00 0.05
XOM 160617P00075000 P 06/17/16 75.0 0.00 0.01
XOM 160617P00076000 P 06/17/16 76.0 0.00 0.03
XOM 160617P00076500 P 06/17/16 76.5 0.00 0.03
XOM 160617P00077000 P 06/17/16 77.0 0.01 0.02
XOM 160617P00077500 P 06/17/16 77.5 0.02 0.03
XOM 160617P00078000 P 06/17/16 78.0 0.02 0.03
XOM 160617P00078500 P 06/17/16 78.5 0.02 0.04
XOM 160617P00079000 P 06/17/16 79.0 0.03 0.05
XOM 160617P00079500 P 06/17/16 79.5 0.03 0.05
XOM 160617P00080000 P 06/17/16 80.0 0.03 0.05
XOM 160617P00080500 P 06/17/16 80.5 0.04 0.06
XOM 160617P00081000 P 06/17/16 81.0 0.04 0.07
XOM 160617P00081500 P 06/17/16 81.5 0.05 0.07
XOM 160617P00082000 P 06/17/16 82.0 0.06 0.08
XOM 160617P00082500 P 06/17/16 82.5 0.08 0.09
XOM 160617P00083000 P 06/17/16 83.0 0.08 0.11
XOM 160617P00083500 P 06/17/16 83.5 0.10 0.12
XOM 160617P00084000 P 06/17/16 84.0 0.11 0.14
XOM 160617P00084500 P 06/17/16 84.5 0.14 0.16
XOM 160617P00085000 P 06/17/16 85.0 0.16 0.19
XOM 160617P00085500 P 06/17/16 85.5 0.20 0.23
XOM 160617P00086000 P 06/17/16 86.0 0.24 0.27
XOM 160617P00086500 P 06/17/16 86.5 0.28 0.33
XOM 160617P00087000 P 06/17/16 87.0 0.36 0.40
XOM 160617P00087500 P 06/17/16 87.5 0.44 0.48
XOM 160617P00088000 P 06/17/16 88.0 0.53 0.59
XOM 160617P00088500 P 06/17/16 88.5 0.64 0.71
XOM 160617P00089000 P 06/17/16 89.0 0.80 0.85
XOM 160617P00089500 P 06/17/16 89.5 0.96 1.03
XOM 160617P00090000 P 06/17/16 90.0 1.18 1.24
XOM 160617P00090500 P 06/17/16 90.5 1.42 1.48
XOM 160617P00091000 P 06/17/16 91.0 1.70 1.78
XOM 160617P00091500 P 06/17/16 91.5 1.98 2.09
XOM 160617P00092000 P 06/17/16 92.0 2.29 2.44
XOM 160617P00092500 P 06/17/16 92.5 2.67 2.85
XOM 160617P00093000 P 06/17/16 93.0 3.00 3.30
XOM 160617P00093500 P 06/17/16 93.5 3.50 4.40
XOM 160617P00094000 P 06/17/16 94.0 3.95 4.90
XOM 160617P00094500 P 06/17/16 94.5 4.25 5.40
XOM 160617P00095000 P 06/17/16 95.0 4.90 5.80
XOM 160617P00095500 P 06/17/16 95.5 5.20 6.35
XOM 160617P00096000 P 06/17/16 96.0 5.85 6.85
XOM 160617P00096500 P 06/17/16 96.5 6.30 7.40
XOM 160617P00097000 P 06/17/16 97.0 5.35 9.00
XOM 160617P00097500 P 06/17/16 97.5 5.85 9.60
XOM 160617P00098000 P 06/17/16 98.0 6.35 9.05
XOM 160617P00099000 P 06/17/16 99.0 7.40 11.15
XOM 160617P00100000 P 06/17/16 100.0 8.40 12.15
XOM 160617P00101000 P 06/17/16 101.0 9.40 13.00
XOM 160617P00102000 P 06/17/16 102.0 10.55 13.95
XOM 160617P00103000 P 06/17/16 103.0 11.40 15.15
XOM 160617P00105000 P 06/17/16 105.0 13.40 17.15
XOM 160617P00110000 P 06/17/16 110.0 18.40 21.90
XOM 160617P00115000 P 06/17/16 115.0 23.40 27.10
XOM 160617P00120000 P 06/17/16 120.0 28.40 32.10
XOM 160617P00125000 P 06/17/16 125.0 33.45 36.65
XOM 160624C00070000 C 06/24/16 70.0 18.15 21.70
XOM 160624C00075000 C 06/24/16 75.0 13.35 16.80
XOM 160624C00078000 C 06/24/16 78.0 10.40 13.85
XOM 160624C00079000 C 06/24/16 79.0 9.40 12.50
XOM 160624C00080000 C 06/24/16 80.0 9.20 11.00
XOM 160624C00080500 C 06/24/16 80.5 8.60 11.50
XOM 160624C00081000 C 06/24/16 81.0 8.15 11.00
XOM 160624C00081500 C 06/24/16 81.5 7.70 10.35
XOM 160624C00082000 C 06/24/16 82.0 6.50 10.10
XOM 160624C00082500 C 06/24/16 82.5 6.75 9.45
XOM 160624C00083000 C 06/24/16 83.0 6.20 9.15
XOM 160624C00083500 C 06/24/16 83.5 6.20 7.15
XOM 160624C00084000 C 06/24/16 84.0 5.45 6.65
XOM 160624C00084500 C 06/24/16 84.5 5.05 6.05
XOM 160624C00085000 C 06/24/16 85.0 4.60 5.60
XOM 160624C00085500 C 06/24/16 85.5 4.25 5.15
XOM 160624C00086000 C 06/24/16 86.0 3.85 4.70
XOM 160624C00086500 C 06/24/16 86.5 3.45 4.30
XOM 160624C00087000 C 06/24/16 87.0 3.35 3.75
XOM 160624C00087500 C 06/24/16 87.5 2.95 3.30
XOM 160624C00088000 C 06/24/16 88.0 2.57 2.88
XOM 160624C00088500 C 06/24/16 88.5 2.33 2.63
XOM 160624C00089000 C 06/24/16 89.0 1.98 2.22
XOM 160624C00089500 C 06/24/16 89.5 1.69 1.92
XOM 160624C00090000 C 06/24/16 90.0 1.41 1.56
XOM 160624C00090500 C 06/24/16 90.5 1.16 1.30
XOM 160624C00091000 C 06/24/16 91.0 0.97 1.01
XOM 160624C00091500 C 06/24/16 91.5 0.74 0.87
XOM 160624C00092000 C 06/24/16 92.0 0.57 0.68
XOM 160624C00092500 C 06/24/16 92.5 0.43 0.54
XOM 160624C00093000 C 06/24/16 93.0 0.31 0.41
XOM 160624C00093500 C 06/24/16 93.5 0.22 0.30
XOM 160624C00094000 C 06/24/16 94.0 0.10 0.28
XOM 160624C00094500 C 06/24/16 94.5 0.06 0.23
XOM 160624C00095000 C 06/24/16 95.0 0.04 0.20
XOM 160624C00096000 C 06/24/16 96.0 0.01 0.15
XOM 160624C00097000 C 06/24/16 97.0 0.00 0.14
XOM 160624C00098000 C 06/24/16 98.0 0.00 0.12
XOM 160624C00099000 C 06/24/16 99.0 0.00 0.12
XOM 160624C00100000 C 06/24/16 100.0 0.00 0.11
XOM 160624P00070000 P 06/24/16 70.0 0.00 0.12
XOM 160624P00075000 P 06/24/16 75.0 0.00 0.13
XOM 160624P00078000 P 06/24/16 78.0 0.02 0.13
XOM 160624P00079000 P 06/24/16 79.0 0.02 0.17
XOM 160624P00080000 P 06/24/16 80.0 0.04 0.19
XOM 160624P00080500 P 06/24/16 80.5 0.04 0.20
XOM 160624P00081000 P 06/24/16 81.0 0.06 0.21
XOM 160624P00081500 P 06/24/16 81.5 0.07 0.23
XOM 160624P00082000 P 06/24/16 82.0 0.09 0.24
XOM 160624P00082500 P 06/24/16 82.5 0.11 0.26
XOM 160624P00083000 P 06/24/16 83.0 0.13 0.28
XOM 160624P00083500 P 06/24/16 83.5 0.16 0.31
XOM 160624P00084000 P 06/24/16 84.0 0.20 0.35
XOM 160624P00084500 P 06/24/16 84.5 0.21 0.36
XOM 160624P00085000 P 06/24/16 85.0 0.26 0.37
XOM 160624P00085500 P 06/24/16 85.5 0.31 0.51
XOM 160624P00086000 P 06/24/16 86.0 0.37 0.45
XOM 160624P00086500 P 06/24/16 86.5 0.42 0.54
XOM 160624P00087000 P 06/24/16 87.0 0.50 0.62
XOM 160624P00087500 P 06/24/16 87.5 0.60 0.72
XOM 160624P00088000 P 06/24/16 88.0 0.72 0.83
XOM 160624P00088500 P 06/24/16 88.5 0.88 0.97
XOM 160624P00089000 P 06/24/16 89.0 1.02 1.14
XOM 160624P00089500 P 06/24/16 89.5 1.18 1.34
XOM 160624P00090000 P 06/24/16 90.0 1.38 1.59
XOM 160624P00090500 P 06/24/16 90.5 1.59 1.93
XOM 160624P00091000 P 06/24/16 91.0 1.83 2.20
XOM 160624P00091500 P 06/24/16 91.5 2.18 2.50
XOM 160624P00092000 P 06/24/16 92.0 2.46 2.82
XOM 160624P00092500 P 06/24/16 92.5 2.84 3.65
XOM 160624P00093000 P 06/24/16 93.0 3.10 4.10
XOM 160624P00093500 P 06/24/16 93.5 3.45 4.50
XOM 160624P00094000 P 06/24/16 94.0 3.80 5.10
XOM 160624P00094500 P 06/24/16 94.5 4.20 5.60
XOM 160624P00095000 P 06/24/16 95.0 3.25 7.20
XOM 160624P00096000 P 06/24/16 96.0 5.55 7.00
XOM 160624P00097000 P 06/24/16 97.0 6.25 9.20
XOM 160624P00098000 P 06/24/16 98.0 6.80 10.15
XOM 160624P00099000 P 06/24/16 99.0 7.25 11.15
XOM 160624P00100000 P 06/24/16 100.0 8.35 11.85
XOM 160701C00075000 C 07/01/16 75.0 13.40 16.20
XOM 160701C00080000 C 07/01/16 80.0 8.25 11.30
XOM 160701C00081000 C 07/01/16 81.0 8.35 9.55
XOM 160701C00081500 C 07/01/16 81.5 7.90 9.00
XOM 160701C00082000 C 07/01/16 82.0 7.40 8.55
XOM 160701C00082500 C 07/01/16 82.5 7.00 8.05
XOM 160701C00083000 C 07/01/16 83.0 6.55 7.60
XOM 160701C00083500 C 07/01/16 83.5 6.10 7.05
XOM 160701C00084000 C 07/01/16 84.0 5.65 6.60
XOM 160701C00084500 C 07/01/16 84.5 5.65 6.15
XOM 160701C00085000 C 07/01/16 85.0 5.20 5.65
XOM 160701C00085500 C 07/01/16 85.5 4.80 5.20
XOM 160701C00086000 C 07/01/16 86.0 4.35 4.80
XOM 160701C00086500 C 07/01/16 86.5 3.95 4.30
XOM 160701C00087000 C 07/01/16 87.0 3.55 3.90
XOM 160701C00087500 C 07/01/16 87.5 3.15 3.45
XOM 160701C00088000 C 07/01/16 88.0 2.75 3.15
XOM 160701C00088500 C 07/01/16 88.5 2.40 2.84
XOM 160701C00089000 C 07/01/16 89.0 2.08 2.42
XOM 160701C00089500 C 07/01/16 89.5 1.94 2.11
XOM 160701C00090000 C 07/01/16 90.0 1.57 1.82
XOM 160701C00090500 C 07/01/16 90.5 1.37 1.53
XOM 160701C00091000 C 07/01/16 91.0 1.16 1.30
XOM 160701C00091500 C 07/01/16 91.5 0.94 1.09
XOM 160701C00092000 C 07/01/16 92.0 0.79 0.82
XOM 160701C00092500 C 07/01/16 92.5 0.61 0.70
XOM 160701C00093000 C 07/01/16 93.0 0.47 0.58
XOM 160701C00093500 C 07/01/16 93.5 0.37 0.46
XOM 160701C00094000 C 07/01/16 94.0 0.28 0.35
XOM 160701C00094500 C 07/01/16 94.5 0.17 0.31
XOM 160701C00095000 C 07/01/16 95.0 0.11 0.25
XOM 160701C00095500 C 07/01/16 95.5 0.08 0.20
XOM 160701C00096000 C 07/01/16 96.0 0.06 0.16
XOM 160701C00097000 C 07/01/16 97.0 0.02 0.10
XOM 160701C00098000 C 07/01/16 98.0 0.00 0.06
XOM 160701C00099000 C 07/01/16 99.0 0.00 0.05
XOM 160701C00100000 C 07/01/16 100.0 0.00 0.04
XOM 160701P00075000 P 07/01/16 75.0 0.01 0.08
XOM 160701P00080000 P 07/01/16 80.0 0.09 0.20
XOM 160701P00081000 P 07/01/16 81.0 0.12 0.25
XOM 160701P00081500 P 07/01/16 81.5 0.14 0.27
XOM 160701P00082000 P 07/01/16 82.0 0.17 0.31
XOM 160701P00082500 P 07/01/16 82.5 0.19 0.34
XOM 160701P00083000 P 07/01/16 83.0 0.22 0.38
XOM 160701P00083500 P 07/01/16 83.5 0.26 0.42
XOM 160701P00084000 P 07/01/16 84.0 0.30 0.45
XOM 160701P00084500 P 07/01/16 84.5 0.34 0.52
XOM 160701P00085000 P 07/01/16 85.0 0.38 0.49
XOM 160701P00085500 P 07/01/16 85.5 0.45 0.55
XOM 160701P00086000 P 07/01/16 86.0 0.50 0.62
XOM 160701P00086500 P 07/01/16 86.5 0.59 0.70
XOM 160701P00087000 P 07/01/16 87.0 0.71 0.80
XOM 160701P00087500 P 07/01/16 87.5 0.79 0.91
XOM 160701P00088000 P 07/01/16 88.0 0.92 1.04
XOM 160701P00088500 P 07/01/16 88.5 1.08 1.19
XOM 160701P00089000 P 07/01/16 89.0 1.23 1.35
XOM 160701P00089500 P 07/01/16 89.5 1.40 1.54
XOM 160701P00090000 P 07/01/16 90.0 1.63 1.76
XOM 160701P00090500 P 07/01/16 90.5 1.81 2.13
XOM 160701P00091000 P 07/01/16 91.0 2.09 2.40
XOM 160701P00091500 P 07/01/16 91.5 2.34 2.69
XOM 160701P00092000 P 07/01/16 92.0 2.61 3.00
XOM 160701P00092500 P 07/01/16 92.5 3.00 3.30
XOM 160701P00093000 P 07/01/16 93.0 3.35 3.65
XOM 160701P00093500 P 07/01/16 93.5 3.70 4.05
XOM 160701P00094000 P 07/01/16 94.0 4.05 5.00
XOM 160701P00094500 P 07/01/16 94.5 4.50 5.50
XOM 160701P00095000 P 07/01/16 95.0 4.80 6.20
XOM 160701P00095500 P 07/01/16 95.5 5.35 6.50
XOM 160701P00096000 P 07/01/16 96.0 5.75 7.00
XOM 160701P00097000 P 07/01/16 97.0 6.60 8.00
XOM 160701P00098000 P 07/01/16 98.0 7.70 9.00
XOM 160701P00099000 P 07/01/16 99.0 8.35 11.15
XOM 160701P00100000 P 07/01/16 100.0 8.85 12.00
XOM 160708C00081000 C 07/08/16 81.0 8.40 9.55
XOM 160708C00081500 C 07/08/16 81.5 7.95 9.05
XOM 160708C00082000 C 07/08/16 82.0 7.55 8.60
XOM 160708C00082500 C 07/08/16 82.5 7.15 8.10
XOM 160708C00083000 C 07/08/16 83.0 6.60 7.65
XOM 160708C00083500 C 07/08/16 83.5 6.25 7.15
XOM 160708C00084000 C 07/08/16 84.0 6.20 6.70
XOM 160708C00084500 C 07/08/16 84.5 5.75 6.20
XOM 160708C00085000 C 07/08/16 85.0 5.30 5.75
XOM 160708C00085500 C 07/08/16 85.5 4.90 5.40
XOM 160708C00086000 C 07/08/16 86.0 4.45 4.85
XOM 160708C00086500 C 07/08/16 86.5 4.05 4.40
XOM 160708C00087000 C 07/08/16 87.0 3.65 4.00
XOM 160708C00087500 C 07/08/16 87.5 3.30 3.70
XOM 160708C00088000 C 07/08/16 88.0 2.90 3.35
XOM 160708C00088500 C 07/08/16 88.5 2.57 3.05
XOM 160708C00089000 C 07/08/16 89.0 2.25 2.67
XOM 160708C00089500 C 07/08/16 89.5 2.12 2.29
XOM 160708C00090000 C 07/08/16 90.0 1.83 1.99
XOM 160708C00090500 C 07/08/16 90.5 1.51 1.70
XOM 160708C00091000 C 07/08/16 91.0 1.33 1.47
XOM 160708C00091500 C 07/08/16 91.5 1.12 1.26
XOM 160708C00092000 C 07/08/16 92.0 0.91 1.05
XOM 160708C00092500 C 07/08/16 92.5 0.76 0.86
XOM 160708C00093000 C 07/08/16 93.0 0.60 0.71
XOM 160708C00093500 C 07/08/16 93.5 0.47 0.59
XOM 160708C00094000 C 07/08/16 94.0 0.35 0.47
XOM 160708C00094500 C 07/08/16 94.5 0.29 0.37
XOM 160708C00095000 C 07/08/16 95.0 0.17 0.33
XOM 160708C00095500 C 07/08/16 95.5 0.10 0.26
XOM 160708C00096000 C 07/08/16 96.0 0.07 0.21
XOM 160708C00096500 C 07/08/16 96.5 0.06 0.17
XOM 160708C00097000 C 07/08/16 97.0 0.04 0.14
XOM 160708C00097500 C 07/08/16 97.5 0.03 0.11
XOM 160708C00098000 C 07/08/16 98.0 0.02 0.09
XOM 160708C00099000 C 07/08/16 99.0 0.00 0.06
XOM 160708C00100000 C 07/08/16 100.0 0.00 0.05
XOM 160708P00081000 P 07/08/16 81.0 0.17 0.32
XOM 160708P00081500 P 07/08/16 81.5 0.20 0.35
XOM 160708P00082000 P 07/08/16 82.0 0.23 0.39
XOM 160708P00082500 P 07/08/16 82.5 0.26 0.42
XOM 160708P00083000 P 07/08/16 83.0 0.30 0.47
XOM 160708P00083500 P 07/08/16 83.5 0.35 0.51
XOM 160708P00084000 P 07/08/16 84.0 0.39 0.54
XOM 160708P00084500 P 07/08/16 84.5 0.45 0.56
XOM 160708P00085000 P 07/08/16 85.0 0.51 0.61
XOM 160708P00085500 P 07/08/16 85.5 0.57 0.69
XOM 160708P00086000 P 07/08/16 86.0 0.66 0.76
XOM 160708P00086500 P 07/08/16 86.5 0.73 0.84
XOM 160708P00087000 P 07/08/16 87.0 0.84 0.95
XOM 160708P00087500 P 07/08/16 87.5 0.95 1.08
XOM 160708P00088000 P 07/08/16 88.0 1.07 1.22
XOM 160708P00088500 P 07/08/16 88.5 1.23 1.36
XOM 160708P00089000 P 07/08/16 89.0 1.38 1.55
XOM 160708P00089500 P 07/08/16 89.5 1.57 1.76
XOM 160708P00090000 P 07/08/16 90.0 1.77 2.01
XOM 160708P00090500 P 07/08/16 90.5 1.99 2.30
XOM 160708P00091000 P 07/08/16 91.0 2.23 2.56
XOM 160708P00091500 P 07/08/16 91.5 2.50 2.85
XOM 160708P00092000 P 07/08/16 92.0 2.81 3.15
XOM 160708P00092500 P 07/08/16 92.5 3.10 3.45
XOM 160708P00093000 P 07/08/16 93.0 3.50 3.80
XOM 160708P00093500 P 07/08/16 93.5 3.80 4.15
XOM 160708P00094000 P 07/08/16 94.0 4.25 4.55
XOM 160708P00094500 P 07/08/16 94.5 4.55 5.50
XOM 160708P00095000 P 07/08/16 95.0 4.90 5.70
XOM 160708P00095500 P 07/08/16 95.5 5.35 6.55
XOM 160708P00096000 P 07/08/16 96.0 5.85 7.00
XOM 160708P00096500 P 07/08/16 96.5 6.30 7.50
XOM 160708P00097000 P 07/08/16 97.0 6.70 8.00
XOM 160708P00097500 P 07/08/16 97.5 7.20 8.50
XOM 160708P00098000 P 07/08/16 98.0 7.70 9.00
XOM 160708P00099000 P 07/08/16 99.0 8.55 9.95
XOM 160708P00100000 P 07/08/16 100.0 8.85 12.15
XOM 160715C00037500 C 07/15/16 37.5 50.40 54.25
XOM 160715C00040000 C 07/15/16 40.0 47.90 51.75
XOM 160715C00042500 C 07/15/16 42.5 45.20 49.25
XOM 160715C00045000 C 07/15/16 45.0 42.85 46.70
XOM 160715C00047500 C 07/15/16 47.5 40.30 44.20
XOM 160715C00050000 C 07/15/16 50.0 38.10 41.60
XOM 160715C00055000 C 07/15/16 55.0 32.90 36.15
XOM 160715C00060000 C 07/15/16 60.0 27.95 31.65
XOM 160715C00065000 C 07/15/16 65.0 22.95 26.70
XOM 160715C00067500 C 07/15/16 67.5 20.85 24.15
XOM 160715C00070000 C 07/15/16 70.0 18.35 21.50
XOM 160715C00072500 C 07/15/16 72.5 15.90 19.00
XOM 160715C00075000 C 07/15/16 75.0 13.45 16.50
XOM 160715C00077500 C 07/15/16 77.5 10.65 13.90
XOM 160715C00080000 C 07/15/16 80.0 10.10 10.40
XOM 160715C00082500 C 07/15/16 82.5 7.75 8.10
XOM 160715C00085000 C 07/15/16 85.0 5.65 5.85
XOM 160715C00087500 C 07/15/16 87.5 3.65 3.80
XOM 160715C00090000 C 07/15/16 90.0 2.11 2.15
XOM 160715C00092500 C 07/15/16 92.5 0.95 1.03
XOM 160715C00095000 C 07/15/16 95.0 0.35 0.37
XOM 160715C00097500 C 07/15/16 97.5 0.10 0.12
XOM 160715C00100000 C 07/15/16 100.0 0.02 0.06
XOM 160715C00105000 C 07/15/16 105.0 0.00 0.04
XOM 160715C00110000 C 07/15/16 110.0 0.00 0.03
XOM 160715C00115000 C 07/15/16 115.0 0.00 0.03
XOM 160715C00120000 C 07/15/16 120.0 0.00 0.03
XOM 160715P00037500 P 07/15/16 37.5 0.00 0.03
XOM 160715P00040000 P 07/15/16 40.0 0.00 0.03
XOM 160715P00042500 P 07/15/16 42.5 0.00 0.03
XOM 160715P00045000 P 07/15/16 45.0 0.00 0.03
XOM 160715P00047500 P 07/15/16 47.5 0.00 0.03
XOM 160715P00050000 P 07/15/16 50.0 0.00 0.01
XOM 160715P00055000 P 07/15/16 55.0 0.00 0.01
XOM 160715P00060000 P 07/15/16 60.0 0.00 0.01
XOM 160715P00065000 P 07/15/16 65.0 0.00 0.01
XOM 160715P00067500 P 07/15/16 67.5 0.02 0.03
XOM 160715P00070000 P 07/15/16 70.0 0.03 0.04
XOM 160715P00072500 P 07/15/16 72.5 0.05 0.06
XOM 160715P00075000 P 07/15/16 75.0 0.08 0.10
XOM 160715P00077500 P 07/15/16 77.5 0.13 0.16
XOM 160715P00080000 P 07/15/16 80.0 0.23 0.25
XOM 160715P00082500 P 07/15/16 82.5 0.40 0.42
XOM 160715P00085000 P 07/15/16 85.0 0.69 0.71
XOM 160715P00087500 P 07/15/16 87.5 1.20 1.23
XOM 160715P00090000 P 07/15/16 90.0 2.00 2.13
XOM 160715P00092500 P 07/15/16 92.5 3.35 3.50
XOM 160715P00095000 P 07/15/16 95.0 5.20 5.45
XOM 160715P00097500 P 07/15/16 97.5 7.30 8.45
XOM 160715P00100000 P 07/15/16 100.0 8.90 12.15
XOM 160715P00105000 P 07/15/16 105.0 13.30 17.15
XOM 160715P00110000 P 07/15/16 110.0 18.40 21.95
XOM 160715P00115000 P 07/15/16 115.0 23.40 26.90
XOM 160715P00120000 P 07/15/16 120.0 28.40 32.15
XOM 160819C00070000 C 08/19/16 70.0 18.45 21.30
XOM 160819C00075000 C 08/19/16 75.0 13.55 16.45
XOM 160819C00080000 C 08/19/16 80.0 9.35 11.10
XOM 160819C00082500 C 08/19/16 82.5 8.05 8.55
XOM 160819C00085000 C 08/19/16 85.0 5.95 6.35
XOM 160819C00087500 C 08/19/16 87.5 4.30 4.45
XOM 160819C00090000 C 08/19/16 90.0 2.78 2.89
XOM 160819C00092500 C 08/19/16 92.5 1.60 1.69
XOM 160819C00095000 C 08/19/16 95.0 0.82 0.85
XOM 160819C00097500 C 08/19/16 97.5 0.36 0.39
XOM 160819C00100000 C 08/19/16 100.0 0.14 0.18
XOM 160819C00105000 C 08/19/16 105.0 0.00 0.06
XOM 160819C00110000 C 08/19/16 110.0 0.00 0.04
XOM 160819P00070000 P 08/19/16 70.0 0.12 0.17
XOM 160819P00075000 P 08/19/16 75.0 0.29 0.33
XOM 160819P00080000 P 08/19/16 80.0 0.64 0.72
XOM 160819P00082500 P 08/19/16 82.5 0.96 1.03
XOM 160819P00085000 P 08/19/16 85.0 1.42 1.53
XOM 160819P00087500 P 08/19/16 87.5 2.17 2.27
XOM 160819P00090000 P 08/19/16 90.0 3.15 3.30
XOM 160819P00092500 P 08/19/16 92.5 4.50 4.95
XOM 160819P00095000 P 08/19/16 95.0 6.20 6.70
XOM 160819P00097500 P 08/19/16 97.5 8.25 9.35
XOM 160819P00100000 P 08/19/16 100.0 9.45 12.90
XOM 160819P00105000 P 08/19/16 105.0 14.00 17.70
XOM 160819P00110000 P 08/19/16 110.0 19.00 22.80
XOM 161021C00042500 C 10/21/16 42.5 45.15 49.55
XOM 161021C00045000 C 10/21/16 45.0 42.70 47.00
XOM 161021C00047500 C 10/21/16 47.5 40.20 44.60
XOM 161021C00050000 C 10/21/16 50.0 37.65 42.00
XOM 161021C00055000 C 10/21/16 55.0 33.05 37.05
XOM 161021C00060000 C 10/21/16 60.0 27.70 32.00
XOM 161021C00065000 C 10/21/16 65.0 22.85 27.30
XOM 161021C00070000 C 10/21/16 70.0 18.15 21.10
XOM 161021C00072500 C 10/21/16 72.5 15.75 19.45
XOM 161021C00075000 C 10/21/16 75.0 13.35 17.10
XOM 161021C00077500 C 10/21/16 77.5 12.45 13.75
XOM 161021C00080000 C 10/21/16 80.0 10.65 11.35
XOM 161021C00082500 C 10/21/16 82.5 8.60 8.95
XOM 161021C00085000 C 10/21/16 85.0 6.65 7.05
XOM 161021C00087500 C 10/21/16 87.5 4.85 5.20
XOM 161021C00090000 C 10/21/16 90.0 3.45 3.65
XOM 161021C00092500 C 10/21/16 92.5 2.26 2.41
XOM 161021C00095000 C 10/21/16 95.0 1.37 1.48
XOM 161021C00097500 C 10/21/16 97.5 0.76 0.87
XOM 161021C00100000 C 10/21/16 100.0 0.27 0.47
XOM 161021C00105000 C 10/21/16 105.0 0.03 0.10
XOM 161021C00110000 C 10/21/16 110.0 0.00 0.06
XOM 161021C00115000 C 10/21/16 115.0 0.00 0.04
XOM 161021C00120000 C 10/21/16 120.0 0.00 0.04
XOM 161021P00042500 P 10/21/16 42.5 0.02 0.05
XOM 161021P00045000 P 10/21/16 45.0 0.00 0.06
XOM 161021P00047500 P 10/21/16 47.5 0.01 0.07
XOM 161021P00050000 P 10/21/16 50.0 0.03 0.08
XOM 161021P00055000 P 10/21/16 55.0 0.05 0.14
XOM 161021P00060000 P 10/21/16 60.0 0.09 0.24
XOM 161021P00065000 P 10/21/16 65.0 0.20 0.40
XOM 161021P00070000 P 10/21/16 70.0 0.40 0.63
XOM 161021P00072500 P 10/21/16 72.5 0.49 0.70
XOM 161021P00075000 P 10/21/16 75.0 0.60 0.89
XOM 161021P00077500 P 10/21/16 77.5 0.93 1.13
XOM 161021P00080000 P 10/21/16 80.0 1.19 1.44
XOM 161021P00082500 P 10/21/16 82.5 1.72 1.82
XOM 161021P00085000 P 10/21/16 85.0 2.32 2.42
XOM 161021P00087500 P 10/21/16 87.5 3.05 3.20
XOM 161021P00090000 P 10/21/16 90.0 4.05 4.35
XOM 161021P00092500 P 10/21/16 92.5 5.30 5.75
XOM 161021P00095000 P 10/21/16 95.0 6.90 7.35
XOM 161021P00097500 P 10/21/16 97.5 8.35 9.20
XOM 161021P00100000 P 10/21/16 100.0 10.55 12.15
XOM 161021P00105000 P 10/21/16 105.0 13.60 18.00
XOM 161021P00110000 P 10/21/16 110.0 18.55 23.00
XOM 161021P00115000 P 10/21/16 115.0 23.35 28.00
XOM 161021P00120000 P 10/21/16 120.0 28.60 33.00
XOM 170120C00035000 C 01/20/17 35.0 52.65 57.10
XOM 170120C00037500 C 01/20/17 37.5 50.15 54.80
XOM 170120C00040000 C 01/20/17 40.0 47.80 52.35
XOM 170120C00042500 C 01/20/17 42.5 45.35 49.90
XOM 170120C00045000 C 01/20/17 45.0 42.70 47.00
XOM 170120C00047500 C 01/20/17 47.5 40.35 44.75
XOM 170120C00050000 C 01/20/17 50.0 37.70 42.00
XOM 170120C00055000 C 01/20/17 55.0 33.05 36.50
XOM 170120C00060000 C 01/20/17 60.0 28.00 31.90
XOM 170120C00062500 C 01/20/17 62.5 25.60 29.50
XOM 170120C00065000 C 01/20/17 65.0 23.25 26.30
XOM 170120C00067500 C 01/20/17 67.5 20.75 24.30
XOM 170120C00070000 C 01/20/17 70.0 18.65 21.05
XOM 170120C00072500 C 01/20/17 72.5 17.45 18.40
XOM 170120C00075000 C 01/20/17 75.0 15.20 16.10
XOM 170120C00077500 C 01/20/17 77.5 13.40 13.90
XOM 170120C00080000 C 01/20/17 80.0 11.55 11.80
XOM 170120C00082500 C 01/20/17 82.5 9.55 9.75
XOM 170120C00085000 C 01/20/17 85.0 7.75 7.90
XOM 170120C00087500 C 01/20/17 87.5 6.05 6.25
XOM 170120C00090000 C 01/20/17 90.0 4.65 4.75
XOM 170120C00092500 C 01/20/17 92.5 3.40 3.50
XOM 170120C00095000 C 01/20/17 95.0 2.36 2.48
XOM 170120C00097500 C 01/20/17 97.5 1.58 1.63
XOM 170120C00100000 C 01/20/17 100.0 1.00 1.08
XOM 170120C00105000 C 01/20/17 105.0 0.34 0.39
XOM 170120C00110000 C 01/20/17 110.0 0.05 0.18
XOM 170120C00115000 C 01/20/17 115.0 0.01 0.07
XOM 170120C00120000 C 01/20/17 120.0 0.00 0.05
XOM 170120C00125000 C 01/20/17 125.0 0.00 0.04
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.04
XOM 170120C00135000 C 01/20/17 135.0 0.00 0.03
XOM 170120C00140000 C 01/20/17 140.0 0.00 0.03
XOM 170120P00035000 P 01/20/17 35.0 0.01 0.08
XOM 170120P00037500 P 01/20/17 37.5 0.03 0.09
XOM 170120P00040000 P 01/20/17 40.0 0.05 0.12
XOM 170120P00042500 P 01/20/17 42.5 0.05 0.14
XOM 170120P00045000 P 01/20/17 45.0 0.07 0.18
XOM 170120P00047500 P 01/20/17 47.5 0.11 0.22
XOM 170120P00050000 P 01/20/17 50.0 0.15 0.29
XOM 170120P00055000 P 01/20/17 55.0 0.33 0.43
XOM 170120P00060000 P 01/20/17 60.0 0.45 0.61
XOM 170120P00062500 P 01/20/17 62.5 0.62 0.73
XOM 170120P00065000 P 01/20/17 65.0 0.79 0.83
XOM 170120P00067500 P 01/20/17 67.5 0.96 1.02
XOM 170120P00070000 P 01/20/17 70.0 1.15 1.29
XOM 170120P00072500 P 01/20/17 72.5 1.39 1.44
XOM 170120P00075000 P 01/20/17 75.0 1.63 1.76
XOM 170120P00077500 P 01/20/17 77.5 2.06 2.12
XOM 170120P00080000 P 01/20/17 80.0 2.52 2.59
XOM 170120P00082500 P 01/20/17 82.5 3.10 3.20
XOM 170120P00085000 P 01/20/17 85.0 3.80 3.90
XOM 170120P00087500 P 01/20/17 87.5 4.65 4.75
XOM 170120P00090000 P 01/20/17 90.0 5.70 5.80
XOM 170120P00092500 P 01/20/17 92.5 6.95 7.10
XOM 170120P00095000 P 01/20/17 95.0 8.25 8.60
XOM 170120P00097500 P 01/20/17 97.5 9.95 10.35
XOM 170120P00100000 P 01/20/17 100.0 11.70 12.90
XOM 170120P00105000 P 01/20/17 105.0 15.05 18.20
XOM 170120P00110000 P 01/20/17 110.0 19.85 23.60
XOM 170120P00115000 P 01/20/17 115.0 24.45 28.60
XOM 170120P00120000 P 01/20/17 120.0 29.40 33.55
XOM 170120P00125000 P 01/20/17 125.0 34.20 38.50
XOM 170120P00130000 P 01/20/17 130.0 39.00 43.40
XOM 170120P00135000 P 01/20/17 135.0 44.00 48.40
XOM 170120P00140000 P 01/20/17 140.0 49.00 53.40
XOM 180119C00037500 C 01/19/18 37.5 50.10 54.80
XOM 180119C00040000 C 01/19/18 40.0 47.70 52.00
XOM 180119C00042500 C 01/19/18 42.5 45.10 50.00
XOM 180119C00045000 C 01/19/18 45.0 42.70 47.00
XOM 180119C00047500 C 01/19/18 47.5 40.10 45.00
XOM 180119C00050000 C 01/19/18 50.0 37.70 42.30
XOM 180119C00055000 C 01/19/18 55.0 32.90 37.00
XOM 180119C00060000 C 01/19/18 60.0 28.10 32.00
XOM 180119C00062500 C 01/19/18 62.5 25.50 30.25
XOM 180119C00065000 C 01/19/18 65.0 23.50 27.50
XOM 180119C00067500 C 01/19/18 67.5 22.05 24.05
XOM 180119C00070000 C 01/19/18 70.0 20.50 21.85
XOM 180119C00072500 C 01/19/18 72.5 18.35 19.65
XOM 180119C00075000 C 01/19/18 75.0 16.30 17.55
XOM 180119C00077500 C 01/19/18 77.5 14.80 15.55
XOM 180119C00080000 C 01/19/18 80.0 13.05 13.50
XOM 180119C00082500 C 01/19/18 82.5 11.25 12.25
XOM 180119C00085000 C 01/19/18 85.0 9.75 10.30
XOM 180119C00087500 C 01/19/18 87.5 8.35 8.75
XOM 180119C00090000 C 01/19/18 90.0 6.90 7.45
XOM 180119C00092500 C 01/19/18 92.5 5.50 6.45
XOM 180119C00095000 C 01/19/18 95.0 4.55 5.20
XOM 180119C00097500 C 01/19/18 97.5 3.50 4.30
XOM 180119C00100000 C 01/19/18 100.0 3.15 3.40
XOM 180119C00105000 C 01/19/18 105.0 1.94 2.17
XOM 180119C00110000 C 01/19/18 110.0 0.90 1.55
XOM 180119C00115000 C 01/19/18 115.0 0.45 0.90
XOM 180119C00120000 C 01/19/18 120.0 0.25 0.50
XOM 180119P00037500 P 01/19/18 37.5 0.25 0.74
XOM 180119P00040000 P 01/19/18 40.0 0.34 0.84
XOM 180119P00042500 P 01/19/18 42.5 0.47 0.75
XOM 180119P00045000 P 01/19/18 45.0 0.60 0.85
XOM 180119P00047500 P 01/19/18 47.5 0.76 1.00
XOM 180119P00050000 P 01/19/18 50.0 0.70 1.43
XOM 180119P00055000 P 01/19/18 55.0 1.45 1.86
XOM 180119P00060000 P 01/19/18 60.0 1.65 2.40
XOM 180119P00062500 P 01/19/18 62.5 1.80 3.05
XOM 180119P00065000 P 01/19/18 65.0 2.50 3.00
XOM 180119P00067500 P 01/19/18 67.5 2.93 3.35
XOM 180119P00070000 P 01/19/18 70.0 3.45 3.75
XOM 180119P00072500 P 01/19/18 72.5 4.00 4.30
XOM 180119P00075000 P 01/19/18 75.0 4.55 4.90
XOM 180119P00077500 P 01/19/18 77.5 5.20 5.85
XOM 180119P00080000 P 01/19/18 80.0 5.95 6.35
XOM 180119P00082500 P 01/19/18 82.5 6.85 7.30
XOM 180119P00085000 P 01/19/18 85.0 7.85 8.35
XOM 180119P00087500 P 01/19/18 87.5 8.80 9.95
XOM 180119P00090000 P 01/19/18 90.0 10.00 10.80
XOM 180119P00092500 P 01/19/18 92.5 11.30 12.50
XOM 180119P00095000 P 01/19/18 95.0 12.75 13.90
XOM 180119P00097500 P 01/19/18 97.5 14.05 15.75
XOM 180119P00100000 P 01/19/18 100.0 15.75 17.45
XOM 180119P00105000 P 01/19/18 105.0 19.50 21.10
XOM 180119P00110000 P 01/19/18 110.0 22.20 26.20
XOM 180119P00115000 P 01/19/18 115.0 26.50 30.60
XOM 180119P00120000 P 01/19/18 120.0 31.00 35.20

OPRA data is delayed 15 minutes.