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 (2016-06-03)Premium Content

Exxon Mobil Corp (XOM)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XOM 160902C00065000 C 09/02/16 65.0 21.00 23.25
XOM 160902C00067500 C 09/02/16 67.5 17.80 21.40
XOM 160902C00070000 C 09/02/16 70.0 15.50 19.65
XOM 160902C00072500 C 09/02/16 72.5 13.05 16.40
XOM 160902C00075000 C 09/02/16 75.0 10.65 14.00
XOM 160902C00076000 C 09/02/16 76.0 9.25 12.80
XOM 160902C00076500 C 09/02/16 76.5 9.15 12.95
XOM 160902C00077000 C 09/02/16 77.0 8.65 12.75
XOM 160902C00077500 C 09/02/16 77.5 7.85 12.20
XOM 160902C00078000 C 09/02/16 78.0 7.65 11.75
XOM 160902C00078500 C 09/02/16 78.5 7.45 10.55
XOM 160902C00079000 C 09/02/16 79.0 6.65 9.90
XOM 160902C00079500 C 09/02/16 79.5 6.00 10.20
XOM 160902C00080000 C 09/02/16 80.0 7.25 7.35
XOM 160902C00080500 C 09/02/16 80.5 6.75 6.85
XOM 160902C00081000 C 09/02/16 81.0 6.25 6.35
XOM 160902C00081500 C 09/02/16 81.5 5.75 5.85
XOM 160902C00082000 C 09/02/16 82.0 5.25 5.35
XOM 160902C00082500 C 09/02/16 82.5 4.75 4.85
XOM 160902C00083000 C 09/02/16 83.0 4.25 4.35
XOM 160902C00083500 C 09/02/16 83.5 3.75 3.90
XOM 160902C00084000 C 09/02/16 84.0 3.30 3.40
XOM 160902C00084500 C 09/02/16 84.5 2.84 2.90
XOM 160902C00085000 C 09/02/16 85.0 2.38 2.42
XOM 160902C00085500 C 09/02/16 85.5 1.93 1.98
XOM 160902C00086000 C 09/02/16 86.0 1.52 1.56
XOM 160902C00086500 C 09/02/16 86.5 1.13 1.16
XOM 160902C00087000 C 09/02/16 87.0 0.79 0.83
XOM 160902C00087500 C 09/02/16 87.5 0.52 0.55
XOM 160902C00088000 C 09/02/16 88.0 0.30 0.33
XOM 160902C00088500 C 09/02/16 88.5 0.16 0.18
XOM 160902C00089000 C 09/02/16 89.0 0.08 0.12
XOM 160902C00089500 C 09/02/16 89.5 0.03 0.05
XOM 160902C00090000 C 09/02/16 90.0 0.01 0.03
XOM 160902C00090500 C 09/02/16 90.5 0.00 0.03
XOM 160902C00091000 C 09/02/16 91.0 0.00 0.03
XOM 160902C00091500 C 09/02/16 91.5 0.00 0.02
XOM 160902C00092000 C 09/02/16 92.0 0.00 0.04
XOM 160902C00092500 C 09/02/16 92.5 0.00 0.04
XOM 160902C00093000 C 09/02/16 93.0 0.00 0.04
XOM 160902C00093500 C 09/02/16 93.5 0.00 0.04
XOM 160902C00094000 C 09/02/16 94.0 0.00 0.04
XOM 160902C00094500 C 09/02/16 94.5 0.00 0.04
XOM 160902C00095000 C 09/02/16 95.0 0.00 0.04
XOM 160902C00095500 C 09/02/16 95.5 0.00 0.04
XOM 160902C00096000 C 09/02/16 96.0 0.00 0.04
XOM 160902C00096500 C 09/02/16 96.5 0.00 0.04
XOM 160902C00097000 C 09/02/16 97.0 0.00 0.04
XOM 160902C00097500 C 09/02/16 97.5 0.00 0.04
XOM 160902C00098000 C 09/02/16 98.0 0.00 0.04
XOM 160902C00098500 C 09/02/16 98.5 0.00 0.04
XOM 160902C00099000 C 09/02/16 99.0 0.00 0.04
XOM 160902C00099500 C 09/02/16 99.5 0.00 0.04
XOM 160902C00100000 C 09/02/16 100.0 0.00 0.04
XOM 160902C00101000 C 09/02/16 101.0 0.00 0.04
XOM 160902C00102000 C 09/02/16 102.0 0.00 0.04
XOM 160902C00103000 C 09/02/16 103.0 0.00 0.04
XOM 160902C00104000 C 09/02/16 104.0 0.00 0.04
XOM 160902C00105000 C 09/02/16 105.0 0.00 0.04
XOM 160902C00106000 C 09/02/16 106.0 0.00 0.04
XOM 160902C00110000 C 09/02/16 110.0 0.00 0.04
XOM 160902C00115000 C 09/02/16 115.0 0.00 0.51
XOM 160902C00120000 C 09/02/16 120.0 0.00 0.51
XOM 160902C00125000 C 09/02/16 125.0 0.00 0.50
XOM 160902P00065000 P 09/02/16 65.0 0.00 0.04
XOM 160902P00067500 P 09/02/16 67.5 0.00 0.50
XOM 160902P00070000 P 09/02/16 70.0 0.00 0.51
XOM 160902P00072500 P 09/02/16 72.5 0.00 0.04
XOM 160902P00075000 P 09/02/16 75.0 0.00 0.04
XOM 160902P00076000 P 09/02/16 76.0 0.00 0.01
XOM 160902P00076500 P 09/02/16 76.5 0.00 0.04
XOM 160902P00077000 P 09/02/16 77.0 0.00 0.03
XOM 160902P00077500 P 09/02/16 77.5 0.00 2.13
XOM 160902P00078000 P 09/02/16 78.0 0.00 0.04
XOM 160902P00078500 P 09/02/16 78.5 0.00 0.05
XOM 160902P00079000 P 09/02/16 79.0 0.00 0.05
XOM 160902P00079500 P 09/02/16 79.5 0.00 0.05
XOM 160902P00080000 P 09/02/16 80.0 0.00 0.01
XOM 160902P00080500 P 09/02/16 80.5 0.00 0.05
XOM 160902P00081000 P 09/02/16 81.0 0.00 0.03
XOM 160902P00081500 P 09/02/16 81.5 0.00 0.02
XOM 160902P00082000 P 09/02/16 82.0 0.01 0.02
XOM 160902P00082500 P 09/02/16 82.5 0.01 0.03
XOM 160902P00083000 P 09/02/16 83.0 0.02 0.04
XOM 160902P00083500 P 09/02/16 83.5 0.03 0.05
XOM 160902P00084000 P 09/02/16 84.0 0.05 0.07
XOM 160902P00084500 P 09/02/16 84.5 0.07 0.09
XOM 160902P00085000 P 09/02/16 85.0 0.10 0.13
XOM 160902P00085500 P 09/02/16 85.5 0.15 0.17
XOM 160902P00086000 P 09/02/16 86.0 0.23 0.25
XOM 160902P00086500 P 09/02/16 86.5 0.34 0.36
XOM 160902P00087000 P 09/02/16 87.0 0.50 0.53
XOM 160902P00087500 P 09/02/16 87.5 0.72 0.75
XOM 160902P00088000 P 09/02/16 88.0 1.00 1.04
XOM 160902P00088500 P 09/02/16 88.5 1.35 1.40
XOM 160902P00089000 P 09/02/16 89.0 1.77 1.81
XOM 160902P00089500 P 09/02/16 89.5 2.22 2.27
XOM 160902P00090000 P 09/02/16 90.0 2.69 2.75
XOM 160902P00090500 P 09/02/16 90.5 3.15 3.25
XOM 160902P00091000 P 09/02/16 91.0 3.65 3.75
XOM 160902P00091500 P 09/02/16 91.5 4.15 4.30
XOM 160902P00092000 P 09/02/16 92.0 4.65 4.80
XOM 160902P00092500 P 09/02/16 92.5 5.15 5.30
XOM 160902P00093000 P 09/02/16 93.0 5.65 5.80
XOM 160902P00093500 P 09/02/16 93.5 6.15 6.30
XOM 160902P00094000 P 09/02/16 94.0 6.65 6.80
XOM 160902P00094500 P 09/02/16 94.5 7.15 7.30
XOM 160902P00095000 P 09/02/16 95.0 7.50 7.80
XOM 160902P00095500 P 09/02/16 95.5 6.05 10.40
XOM 160902P00096000 P 09/02/16 96.0 6.55 10.25
XOM 160902P00096500 P 09/02/16 96.5 7.10 11.50
XOM 160902P00097000 P 09/02/16 97.0 7.55 11.90
XOM 160902P00097500 P 09/02/16 97.5 8.05 12.30
XOM 160902P00098000 P 09/02/16 98.0 8.90 12.80
XOM 160902P00098500 P 09/02/16 98.5 9.05 13.30
XOM 160902P00099000 P 09/02/16 99.0 9.55 13.55
XOM 160902P00099500 P 09/02/16 99.5 10.05 14.30
XOM 160902P00100000 P 09/02/16 100.0 10.55 14.85
XOM 160902P00101000 P 09/02/16 101.0 11.70 14.40
XOM 160902P00102000 P 09/02/16 102.0 12.55 16.90
XOM 160902P00103000 P 09/02/16 103.0 13.55 17.55
XOM 160902P00104000 P 09/02/16 104.0 14.30 18.55
XOM 160902P00105000 P 09/02/16 105.0 15.30 19.20
XOM 160902P00106000 P 09/02/16 106.0 17.00 20.00
XOM 160902P00110000 P 09/02/16 110.0 21.10 24.00
XOM 160902P00115000 P 09/02/16 115.0 25.30 29.70
XOM 160902P00120000 P 09/02/16 120.0 30.35 34.90
XOM 160902P00125000 P 09/02/16 125.0 36.05 39.10
XOM 160909C00065000 C 09/09/16 65.0 20.85 23.35
XOM 160909C00067500 C 09/09/16 67.5 17.85 22.20
XOM 160909C00070000 C 09/09/16 70.0 15.35 19.75
XOM 160909C00072500 C 09/09/16 72.5 12.90 17.20
XOM 160909C00075000 C 09/09/16 75.0 10.40 14.75
XOM 160909C00076000 C 09/09/16 76.0 9.50 13.00
XOM 160909C00076500 C 09/09/16 76.5 8.85 11.30
XOM 160909C00077000 C 09/09/16 77.0 8.75 10.90
XOM 160909C00077500 C 09/09/16 77.5 7.90 11.75
XOM 160909C00078000 C 09/09/16 78.0 8.60 9.65
XOM 160909C00078500 C 09/09/16 78.5 7.15 9.40
XOM 160909C00079000 C 09/09/16 79.0 7.25 8.65
XOM 160909C00079500 C 09/09/16 79.5 6.15 8.30
XOM 160909C00080000 C 09/09/16 80.0 7.25 7.40
XOM 160909C00080500 C 09/09/16 80.5 6.80 6.90
XOM 160909C00081000 C 09/09/16 81.0 6.30 6.40
XOM 160909C00081500 C 09/09/16 81.5 5.80 5.90
XOM 160909C00082000 C 09/09/16 82.0 5.30 5.45
XOM 160909C00082500 C 09/09/16 82.5 4.80 4.95
XOM 160909C00083000 C 09/09/16 83.0 4.35 4.45
XOM 160909C00083500 C 09/09/16 83.5 3.85 4.00
XOM 160909C00084000 C 09/09/16 84.0 3.45 3.55
XOM 160909C00084500 C 09/09/16 84.5 3.00 3.05
XOM 160909C00085000 C 09/09/16 85.0 2.56 2.64
XOM 160909C00085500 C 09/09/16 85.5 2.14 2.20
XOM 160909C00086000 C 09/09/16 86.0 1.76 1.80
XOM 160909C00086500 C 09/09/16 86.5 1.39 1.43
XOM 160909C00087000 C 09/09/16 87.0 1.07 1.10
XOM 160909C00087500 C 09/09/16 87.5 0.78 0.82
XOM 160909C00088000 C 09/09/16 88.0 0.55 0.58
XOM 160909C00088500 C 09/09/16 88.5 0.36 0.39
XOM 160909C00089000 C 09/09/16 89.0 0.23 0.25
XOM 160909C00089500 C 09/09/16 89.5 0.13 0.16
XOM 160909C00090000 C 09/09/16 90.0 0.07 0.11
XOM 160909C00090500 C 09/09/16 90.5 0.04 0.08
XOM 160909C00091000 C 09/09/16 91.0 0.01 0.05
XOM 160909C00091500 C 09/09/16 91.5 0.00 0.04
XOM 160909C00092000 C 09/09/16 92.0 0.00 0.03
XOM 160909C00092500 C 09/09/16 92.5 0.00 0.04
XOM 160909C00093000 C 09/09/16 93.0 0.00 0.02
XOM 160909C00093500 C 09/09/16 93.5 0.00 0.04
XOM 160909C00094000 C 09/09/16 94.0 0.00 0.04
XOM 160909C00094500 C 09/09/16 94.5 0.00 0.04
XOM 160909C00095000 C 09/09/16 95.0 0.00 0.04
XOM 160909C00095500 C 09/09/16 95.5 0.00 0.04
XOM 160909C00096000 C 09/09/16 96.0 0.00 0.04
XOM 160909C00096500 C 09/09/16 96.5 0.00 0.04
XOM 160909C00097000 C 09/09/16 97.0 0.00 0.04
XOM 160909C00097500 C 09/09/16 97.5 0.00 0.04
XOM 160909C00098000 C 09/09/16 98.0 0.00 0.04
XOM 160909C00098500 C 09/09/16 98.5 0.00 0.04
XOM 160909C00099000 C 09/09/16 99.0 0.00 0.04
XOM 160909C00100000 C 09/09/16 100.0 0.00 0.04
XOM 160909C00101000 C 09/09/16 101.0 0.00 0.04
XOM 160909C00102000 C 09/09/16 102.0 0.00 0.04
XOM 160909C00103000 C 09/09/16 103.0 0.00 0.04
XOM 160909C00105000 C 09/09/16 105.0 0.00 2.13
XOM 160909C00110000 C 09/09/16 110.0 0.00 2.13
XOM 160909C00115000 C 09/09/16 115.0 0.00 2.13
XOM 160909C00120000 C 09/09/16 120.0 0.00 2.13
XOM 160909C00125000 C 09/09/16 125.0 0.00 2.13
XOM 160909P00065000 P 09/09/16 65.0 0.00 0.04
XOM 160909P00067500 P 09/09/16 67.5 0.00 0.64
XOM 160909P00070000 P 09/09/16 70.0 0.00 2.13
XOM 160909P00072500 P 09/09/16 72.5 0.00 0.96
XOM 160909P00075000 P 09/09/16 75.0 0.00 2.13
XOM 160909P00076000 P 09/09/16 76.0 0.00 0.02
XOM 160909P00076500 P 09/09/16 76.5 0.00 0.05
XOM 160909P00077000 P 09/09/16 77.0 0.00 0.02
XOM 160909P00077500 P 09/09/16 77.5 0.00 0.08
XOM 160909P00078000 P 09/09/16 78.0 0.00 0.05
XOM 160909P00078500 P 09/09/16 78.5 0.00 0.06
XOM 160909P00079000 P 09/09/16 79.0 0.00 0.07
XOM 160909P00079500 P 09/09/16 79.5 0.00 0.07
XOM 160909P00080000 P 09/09/16 80.0 0.00 0.08
XOM 160909P00080500 P 09/09/16 80.5 0.01 0.09
XOM 160909P00081000 P 09/09/16 81.0 0.01 0.11
XOM 160909P00081500 P 09/09/16 81.5 0.00 0.12
XOM 160909P00082000 P 09/09/16 82.0 0.03 0.13
XOM 160909P00082500 P 09/09/16 82.5 0.05 0.15
XOM 160909P00083000 P 09/09/16 83.0 0.10 0.13
XOM 160909P00083500 P 09/09/16 83.5 0.13 0.16
XOM 160909P00084000 P 09/09/16 84.0 0.17 0.19
XOM 160909P00084500 P 09/09/16 84.5 0.22 0.24
XOM 160909P00085000 P 09/09/16 85.0 0.28 0.30
XOM 160909P00085500 P 09/09/16 85.5 0.36 0.39
XOM 160909P00086000 P 09/09/16 86.0 0.47 0.49
XOM 160909P00086500 P 09/09/16 86.5 0.60 0.64
XOM 160909P00087000 P 09/09/16 87.0 0.79 0.80
XOM 160909P00087500 P 09/09/16 87.5 0.98 1.03
XOM 160909P00088000 P 09/09/16 88.0 1.24 1.28
XOM 160909P00088500 P 09/09/16 88.5 1.56 1.61
XOM 160909P00089000 P 09/09/16 89.0 1.92 1.96
XOM 160909P00089500 P 09/09/16 89.5 2.32 2.38
XOM 160909P00090000 P 09/09/16 90.0 2.76 2.82
XOM 160909P00090500 P 09/09/16 90.5 3.20 3.30
XOM 160909P00091000 P 09/09/16 91.0 3.65 3.80
XOM 160909P00091500 P 09/09/16 91.5 4.15 4.30
XOM 160909P00092000 P 09/09/16 92.0 4.65 4.75
XOM 160909P00092500 P 09/09/16 92.5 4.70 5.30
XOM 160909P00093000 P 09/09/16 93.0 5.65 5.80
XOM 160909P00093500 P 09/09/16 93.5 6.15 6.30
XOM 160909P00094000 P 09/09/16 94.0 6.65 6.80
XOM 160909P00094500 P 09/09/16 94.5 4.75 8.85
XOM 160909P00095000 P 09/09/16 95.0 7.25 7.80
XOM 160909P00095500 P 09/09/16 95.5 7.80 10.30
XOM 160909P00096000 P 09/09/16 96.0 6.45 10.75
XOM 160909P00096500 P 09/09/16 96.5 7.55 11.15
XOM 160909P00097000 P 09/09/16 97.0 7.55 11.50
XOM 160909P00097500 P 09/09/16 97.5 8.05 12.05
XOM 160909P00098000 P 09/09/16 98.0 8.55 12.90
XOM 160909P00098500 P 09/09/16 98.5 9.05 13.05
XOM 160909P00099000 P 09/09/16 99.0 9.50 13.55
XOM 160909P00100000 P 09/09/16 100.0 10.55 14.90
XOM 160909P00101000 P 09/09/16 101.0 12.10 13.85
XOM 160909P00102000 P 09/09/16 102.0 12.55 16.55
XOM 160909P00103000 P 09/09/16 103.0 13.55 17.55
XOM 160909P00105000 P 09/09/16 105.0 15.35 19.70
XOM 160909P00110000 P 09/09/16 110.0 20.30 24.70
XOM 160909P00115000 P 09/09/16 115.0 25.30 29.70
XOM 160909P00120000 P 09/09/16 120.0 30.30 34.70
XOM 160909P00125000 P 09/09/16 125.0 35.75 39.10
XOM 160916C00050000 C 09/16/16 50.0 35.95 38.75
XOM 160916C00055000 C 09/16/16 55.0 30.70 34.20
XOM 160916C00060000 C 09/16/16 60.0 25.40 29.65
XOM 160916C00065000 C 09/16/16 65.0 20.05 24.70
XOM 160916C00067500 C 09/16/16 67.5 18.30 22.20
XOM 160916C00070000 C 09/16/16 70.0 15.30 19.45
XOM 160916C00075000 C 09/16/16 75.0 12.25 12.40
XOM 160916C00076000 C 09/16/16 76.0 10.85 11.75
XOM 160916C00077000 C 09/16/16 77.0 9.05 11.65
XOM 160916C00077500 C 09/16/16 77.5 8.70 10.25
XOM 160916C00078000 C 09/16/16 78.0 8.00 9.90
XOM 160916C00079000 C 09/16/16 79.0 6.70 8.80
XOM 160916C00080000 C 09/16/16 80.0 7.35 7.45
XOM 160916C00080500 C 09/16/16 80.5 6.85 7.00
XOM 160916C00081000 C 09/16/16 81.0 6.40 6.50
XOM 160916C00082000 C 09/16/16 82.0 5.45 5.55
XOM 160916C00082500 C 09/16/16 82.5 4.95 5.05
XOM 160916C00083000 C 09/16/16 83.0 4.50 4.60
XOM 160916C00083500 C 09/16/16 83.5 4.05 4.15
XOM 160916C00084000 C 09/16/16 84.0 3.60 3.70
XOM 160916C00084500 C 09/16/16 84.5 3.20 3.25
XOM 160916C00085000 C 09/16/16 85.0 2.79 2.83
XOM 160916C00085500 C 09/16/16 85.5 2.39 2.44
XOM 160916C00086000 C 09/16/16 86.0 2.01 2.06
XOM 160916C00086500 C 09/16/16 86.5 1.67 1.70
XOM 160916C00087000 C 09/16/16 87.0 1.35 1.38
XOM 160916C00087500 C 09/16/16 87.5 1.06 1.09
XOM 160916C00088000 C 09/16/16 88.0 0.81 0.84
XOM 160916C00088500 C 09/16/16 88.5 0.60 0.63
XOM 160916C00089000 C 09/16/16 89.0 0.43 0.46
XOM 160916C00089500 C 09/16/16 89.5 0.30 0.32
XOM 160916C00090000 C 09/16/16 90.0 0.20 0.22
XOM 160916C00090500 C 09/16/16 90.5 0.13 0.15
XOM 160916C00091000 C 09/16/16 91.0 0.08 0.12
XOM 160916C00091500 C 09/16/16 91.5 0.05 0.07
XOM 160916C00092000 C 09/16/16 92.0 0.03 0.05
XOM 160916C00092500 C 09/16/16 92.5 0.02 0.04
XOM 160916C00093000 C 09/16/16 93.0 0.01 0.04
XOM 160916C00093500 C 09/16/16 93.5 0.00 0.03
XOM 160916C00094000 C 09/16/16 94.0 0.00 0.05
XOM 160916C00094500 C 09/16/16 94.5 0.00 0.04
XOM 160916C00095000 C 09/16/16 95.0 0.01 0.02
XOM 160916C00095500 C 09/16/16 95.5 0.00 0.04
XOM 160916C00096000 C 09/16/16 96.0 0.00 0.04
XOM 160916C00096500 C 09/16/16 96.5 0.00 0.04
XOM 160916C00097000 C 09/16/16 97.0 0.00 0.04
XOM 160916C00097500 C 09/16/16 97.5 0.00 0.04
XOM 160916C00098000 C 09/16/16 98.0 0.00 0.04
XOM 160916C00099000 C 09/16/16 99.0 0.00 0.04
XOM 160916C00100000 C 09/16/16 100.0 0.00 0.04
XOM 160916C00101000 C 09/16/16 101.0 0.00 0.04
XOM 160916C00102000 C 09/16/16 102.0 0.00 0.04
XOM 160916C00103000 C 09/16/16 103.0 0.00 0.04
XOM 160916C00104000 C 09/16/16 104.0 0.00 0.04
XOM 160916C00105000 C 09/16/16 105.0 0.00 0.04
XOM 160916C00106000 C 09/16/16 106.0 0.00 0.04
XOM 160916C00107000 C 09/16/16 107.0 0.00 0.04
XOM 160916C00108000 C 09/16/16 108.0 0.00 0.04
XOM 160916C00109000 C 09/16/16 109.0 0.00 0.04
XOM 160916C00110000 C 09/16/16 110.0 0.00 0.04
XOM 160916C00115000 C 09/16/16 115.0 0.00 0.04
XOM 160916C00120000 C 09/16/16 120.0 0.00 0.04
XOM 160916C00125000 C 09/16/16 125.0 0.00 0.04
XOM 160916C00130000 C 09/16/16 130.0 0.00 0.04
XOM 160916C00135000 C 09/16/16 135.0 0.00 0.04
XOM 160916C00140000 C 09/16/16 140.0 0.00 0.04
XOM 160916P00050000 P 09/16/16 50.0 0.00 0.04
XOM 160916P00055000 P 09/16/16 55.0 0.00 0.01
XOM 160916P00060000 P 09/16/16 60.0 0.00 0.01
XOM 160916P00065000 P 09/16/16 65.0 0.00 0.01
XOM 160916P00067500 P 09/16/16 67.5 0.00 0.04
XOM 160916P00070000 P 09/16/16 70.0 0.00 0.02
XOM 160916P00075000 P 09/16/16 75.0 0.02 0.03
XOM 160916P00076000 P 09/16/16 76.0 0.02 0.04
XOM 160916P00077000 P 09/16/16 77.0 0.03 0.05
XOM 160916P00077500 P 09/16/16 77.5 0.04 0.05
XOM 160916P00078000 P 09/16/16 78.0 0.05 0.06
XOM 160916P00079000 P 09/16/16 79.0 0.06 0.08
XOM 160916P00080000 P 09/16/16 80.0 0.09 0.11
XOM 160916P00080500 P 09/16/16 80.5 0.10 0.12
XOM 160916P00081000 P 09/16/16 81.0 0.12 0.14
XOM 160916P00082000 P 09/16/16 82.0 0.17 0.19
XOM 160916P00082500 P 09/16/16 82.5 0.20 0.22
XOM 160916P00083000 P 09/16/16 83.0 0.24 0.25
XOM 160916P00083500 P 09/16/16 83.5 0.29 0.30
XOM 160916P00084000 P 09/16/16 84.0 0.34 0.36
XOM 160916P00084500 P 09/16/16 84.5 0.41 0.43
XOM 160916P00085000 P 09/16/16 85.0 0.49 0.50
XOM 160916P00085500 P 09/16/16 85.5 0.59 0.61
XOM 160916P00086000 P 09/16/16 86.0 0.71 0.73
XOM 160916P00086500 P 09/16/16 86.5 0.86 0.88
XOM 160916P00087000 P 09/16/16 87.0 1.03 1.06
XOM 160916P00087500 P 09/16/16 87.5 1.24 1.28
XOM 160916P00088000 P 09/16/16 88.0 1.49 1.53
XOM 160916P00088500 P 09/16/16 88.5 1.78 1.82
XOM 160916P00089000 P 09/16/16 89.0 2.11 2.16
XOM 160916P00089500 P 09/16/16 89.5 2.48 2.52
XOM 160916P00090000 P 09/16/16 90.0 2.88 2.93
XOM 160916P00090500 P 09/16/16 90.5 3.30 3.40
XOM 160916P00091000 P 09/16/16 91.0 3.75 3.85
XOM 160916P00091500 P 09/16/16 91.5 4.20 4.30
XOM 160916P00092000 P 09/16/16 92.0 4.70 4.80
XOM 160916P00092500 P 09/16/16 92.5 5.15 5.30
XOM 160916P00093000 P 09/16/16 93.0 5.65 5.75
XOM 160916P00093500 P 09/16/16 93.5 6.15 6.25
XOM 160916P00094000 P 09/16/16 94.0 6.65 6.80
XOM 160916P00094500 P 09/16/16 94.5 5.15 9.15
XOM 160916P00095000 P 09/16/16 95.0 6.20 8.15
XOM 160916P00095500 P 09/16/16 95.5 6.60 9.70
XOM 160916P00096000 P 09/16/16 96.0 6.55 8.90
XOM 160916P00096500 P 09/16/16 96.5 7.05 9.40
XOM 160916P00097000 P 09/16/16 97.0 7.55 11.65
XOM 160916P00097500 P 09/16/16 97.5 8.05 12.15
XOM 160916P00098000 P 09/16/16 98.0 8.55 10.90
XOM 160916P00099000 P 09/16/16 99.0 9.55 13.45
XOM 160916P00100000 P 09/16/16 100.0 12.65 12.80
XOM 160916P00101000 P 09/16/16 101.0 11.60 15.10
XOM 160916P00102000 P 09/16/16 102.0 12.75 16.65
XOM 160916P00103000 P 09/16/16 103.0 13.55 17.65
XOM 160916P00104000 P 09/16/16 104.0 14.60 18.45
XOM 160916P00105000 P 09/16/16 105.0 15.70 19.05
XOM 160916P00106000 P 09/16/16 106.0 16.60 20.45
XOM 160916P00107000 P 09/16/16 107.0 17.55 21.60
XOM 160916P00108000 P 09/16/16 108.0 18.55 22.60
XOM 160916P00109000 P 09/16/16 109.0 19.60 23.65
XOM 160916P00110000 P 09/16/16 110.0 20.55 24.55
XOM 160916P00115000 P 09/16/16 115.0 25.55 29.55
XOM 160916P00120000 P 09/16/16 120.0 30.60 34.35
XOM 160916P00125000 P 09/16/16 125.0 35.70 39.40
XOM 160916P00130000 P 09/16/16 130.0 40.60 44.55
XOM 160916P00135000 P 09/16/16 135.0 46.10 50.15
XOM 160916P00140000 P 09/16/16 140.0 51.10 55.15
XOM 160923C00065000 C 09/23/16 65.0 21.25 23.35
XOM 160923C00067500 C 09/23/16 67.5 18.00 21.60
XOM 160923C00070000 C 09/23/16 70.0 15.50 18.90
XOM 160923C00072500 C 09/23/16 72.5 13.00 15.40
XOM 160923C00075000 C 09/23/16 75.0 10.55 13.25
XOM 160923C00076500 C 09/23/16 76.5 9.05 11.45
XOM 160923C00077000 C 09/23/16 77.0 9.05 10.75
XOM 160923C00077500 C 09/23/16 77.5 8.35 10.35
XOM 160923C00078000 C 09/23/16 78.0 7.90 11.00
XOM 160923C00078500 C 09/23/16 78.5 7.60 9.30
XOM 160923C00079000 C 09/23/16 79.0 7.55 8.60
XOM 160923C00079500 C 09/23/16 79.5 7.25 8.10
XOM 160923C00080000 C 09/23/16 80.0 7.40 7.55
XOM 160923C00080500 C 09/23/16 80.5 6.90 7.05
XOM 160923C00081000 C 09/23/16 81.0 6.45 6.60
XOM 160923C00081500 C 09/23/16 81.5 5.95 6.10
XOM 160923C00082000 C 09/23/16 82.0 5.55 5.65
XOM 160923C00082500 C 09/23/16 82.5 5.05 5.20
XOM 160923C00083000 C 09/23/16 83.0 4.60 4.70
XOM 160923C00083500 C 09/23/16 83.5 4.20 4.30
XOM 160923C00084000 C 09/23/16 84.0 3.75 3.85
XOM 160923C00084500 C 09/23/16 84.5 3.35 3.45
XOM 160923C00085000 C 09/23/16 85.0 2.96 3.05
XOM 160923C00085500 C 09/23/16 85.5 2.58 2.62
XOM 160923C00086000 C 09/23/16 86.0 2.21 2.25
XOM 160923C00086500 C 09/23/16 86.5 1.87 1.91
XOM 160923C00087000 C 09/23/16 87.0 1.56 1.59
XOM 160923C00087500 C 09/23/16 87.5 1.27 1.30
XOM 160923C00088000 C 09/23/16 88.0 1.01 1.04
XOM 160923C00088500 C 09/23/16 88.5 0.79 0.82
XOM 160923C00089000 C 09/23/16 89.0 0.60 0.63
XOM 160923C00089500 C 09/23/16 89.5 0.45 0.47
XOM 160923C00090000 C 09/23/16 90.0 0.33 0.35
XOM 160923C00090500 C 09/23/16 90.5 0.23 0.26
XOM 160923C00091000 C 09/23/16 91.0 0.17 0.19
XOM 160923C00091500 C 09/23/16 91.5 0.11 0.17
XOM 160923C00092000 C 09/23/16 92.0 0.06 0.15
XOM 160923C00092500 C 09/23/16 92.5 0.04 0.13
XOM 160923C00093000 C 09/23/16 93.0 0.00 0.10
XOM 160923C00093500 C 09/23/16 93.5 0.00 0.07
XOM 160923C00094000 C 09/23/16 94.0 0.00 0.06
XOM 160923C00095000 C 09/23/16 95.0 0.00 0.05
XOM 160923C00097500 C 09/23/16 97.5 0.00 0.04
XOM 160923C00100000 C 09/23/16 100.0 0.00 0.04
XOM 160923C00105000 C 09/23/16 105.0 0.00 0.04
XOM 160923C00110000 C 09/23/16 110.0 0.00 0.04
XOM 160923C00115000 C 09/23/16 115.0 0.00 0.04
XOM 160923C00120000 C 09/23/16 120.0 0.00 0.04
XOM 160923P00065000 P 09/23/16 65.0 0.00 0.05
XOM 160923P00067500 P 09/23/16 67.5 0.00 0.05
XOM 160923P00070000 P 09/23/16 70.0 0.00 0.05
XOM 160923P00072500 P 09/23/16 72.5 0.00 0.06
XOM 160923P00075000 P 09/23/16 75.0 0.00 0.09
XOM 160923P00076500 P 09/23/16 76.5 0.00 0.12
XOM 160923P00077000 P 09/23/16 77.0 0.01 0.13
XOM 160923P00077500 P 09/23/16 77.5 0.01 0.15
XOM 160923P00078000 P 09/23/16 78.0 0.01 0.17
XOM 160923P00078500 P 09/23/16 78.5 0.02 0.18
XOM 160923P00079000 P 09/23/16 79.0 0.03 0.17
XOM 160923P00079500 P 09/23/16 79.5 0.04 0.19
XOM 160923P00080000 P 09/23/16 80.0 0.06 0.23
XOM 160923P00080500 P 09/23/16 80.5 0.12 0.22
XOM 160923P00081000 P 09/23/16 81.0 0.19 0.24
XOM 160923P00081500 P 09/23/16 81.5 0.22 0.27
XOM 160923P00082000 P 09/23/16 82.0 0.26 0.29
XOM 160923P00082500 P 09/23/16 82.5 0.30 0.32
XOM 160923P00083000 P 09/23/16 83.0 0.35 0.37
XOM 160923P00083500 P 09/23/16 83.5 0.41 0.43
XOM 160923P00084000 P 09/23/16 84.0 0.47 0.50
XOM 160923P00084500 P 09/23/16 84.5 0.56 0.58
XOM 160923P00085000 P 09/23/16 85.0 0.65 0.68
XOM 160923P00085500 P 09/23/16 85.5 0.76 0.79
XOM 160923P00086000 P 09/23/16 86.0 0.89 0.92
XOM 160923P00086500 P 09/23/16 86.5 1.05 1.08
XOM 160923P00087000 P 09/23/16 87.0 1.23 1.26
XOM 160923P00087500 P 09/23/16 87.5 1.45 1.48
XOM 160923P00088000 P 09/23/16 88.0 1.68 1.72
XOM 160923P00088500 P 09/23/16 88.5 1.96 2.00
XOM 160923P00089000 P 09/23/16 89.0 2.27 2.32
XOM 160923P00089500 P 09/23/16 89.5 2.62 2.66
XOM 160923P00090000 P 09/23/16 90.0 3.00 3.05
XOM 160923P00090500 P 09/23/16 90.5 3.40 3.50
XOM 160923P00091000 P 09/23/16 91.0 3.80 3.90
XOM 160923P00091500 P 09/23/16 91.5 4.25 4.35
XOM 160923P00092000 P 09/23/16 92.0 4.70 4.80
XOM 160923P00092500 P 09/23/16 92.5 5.20 5.30
XOM 160923P00093000 P 09/23/16 93.0 5.70 5.80
XOM 160923P00093500 P 09/23/16 93.5 6.15 6.30
XOM 160923P00094000 P 09/23/16 94.0 6.65 6.80
XOM 160923P00095000 P 09/23/16 95.0 5.55 9.45
XOM 160923P00097500 P 09/23/16 97.5 8.05 11.95
XOM 160923P00100000 P 09/23/16 100.0 10.55 14.95
XOM 160923P00105000 P 09/23/16 105.0 15.55 19.50
XOM 160923P00110000 P 09/23/16 110.0 20.55 24.50
XOM 160923P00115000 P 09/23/16 115.0 25.55 29.55
XOM 160923P00120000 P 09/23/16 120.0 30.70 34.00
XOM 160930C00075000 C 09/30/16 75.0 11.70 12.85
XOM 160930C00076500 C 09/30/16 76.5 9.75 11.30
XOM 160930C00077000 C 09/30/16 77.0 9.05 10.85
XOM 160930C00077500 C 09/30/16 77.5 8.90 10.30
XOM 160930C00078000 C 09/30/16 78.0 8.35 9.65
XOM 160930C00078500 C 09/30/16 78.5 8.60 9.20
XOM 160930C00079000 C 09/30/16 79.0 7.80 8.75
XOM 160930C00079500 C 09/30/16 79.5 7.35 8.85
XOM 160930C00080000 C 09/30/16 80.0 7.40 7.70
XOM 160930C00080500 C 09/30/16 80.5 7.00 7.15
XOM 160930C00081000 C 09/30/16 81.0 6.55 6.65
XOM 160930C00081500 C 09/30/16 81.5 6.10 6.20
XOM 160930C00082000 C 09/30/16 82.0 5.65 5.75
XOM 160930C00082500 C 09/30/16 82.5 5.20 5.30
XOM 160930C00083000 C 09/30/16 83.0 4.75 4.90
XOM 160930C00083500 C 09/30/16 83.5 4.35 4.45
XOM 160930C00084000 C 09/30/16 84.0 3.90 4.00
XOM 160930C00084500 C 09/30/16 84.5 3.50 3.60
XOM 160930C00085000 C 09/30/16 85.0 3.10 3.20
XOM 160930C00085500 C 09/30/16 85.5 2.76 2.80
XOM 160930C00086000 C 09/30/16 86.0 2.40 2.44
XOM 160930C00086500 C 09/30/16 86.5 2.07 2.10
XOM 160930C00087000 C 09/30/16 87.0 1.76 1.79
XOM 160930C00087500 C 09/30/16 87.5 1.47 1.50
XOM 160930C00088000 C 09/30/16 88.0 1.21 1.24
XOM 160930C00088500 C 09/30/16 88.5 0.98 1.00
XOM 160930C00089000 C 09/30/16 89.0 0.78 0.80
XOM 160930C00089500 C 09/30/16 89.5 0.61 0.63
XOM 160930C00090000 C 09/30/16 90.0 0.47 0.49
XOM 160930C00090500 C 09/30/16 90.5 0.35 0.38
XOM 160930C00091000 C 09/30/16 91.0 0.26 0.28
XOM 160930C00091500 C 09/30/16 91.5 0.19 0.22
XOM 160930C00092000 C 09/30/16 92.0 0.13 0.19
XOM 160930C00092500 C 09/30/16 92.5 0.08 0.18
XOM 160930C00093000 C 09/30/16 93.0 0.02 0.15
XOM 160930C00093500 C 09/30/16 93.5 0.00 0.12
XOM 160930C00095000 C 09/30/16 95.0 0.00 0.06
XOM 160930C00100000 C 09/30/16 100.0 0.00 0.04
XOM 160930P00075000 P 09/30/16 75.0 0.00 0.14
XOM 160930P00076500 P 09/30/16 76.5 0.02 0.18
XOM 160930P00077000 P 09/30/16 77.0 0.01 0.50
XOM 160930P00077500 P 09/30/16 77.5 0.03 0.21
XOM 160930P00078000 P 09/30/16 78.0 0.02 0.49
XOM 160930P00078500 P 09/30/16 78.5 0.05 0.25
XOM 160930P00079000 P 09/30/16 79.0 0.07 0.27
XOM 160930P00079500 P 09/30/16 79.5 0.13 0.27
XOM 160930P00080000 P 09/30/16 80.0 0.17 0.26
XOM 160930P00080500 P 09/30/16 80.5 0.24 0.29
XOM 160930P00081000 P 09/30/16 81.0 0.27 0.30
XOM 160930P00081500 P 09/30/16 81.5 0.31 0.34
XOM 160930P00082000 P 09/30/16 82.0 0.35 0.38
XOM 160930P00082500 P 09/30/16 82.5 0.41 0.43
XOM 160930P00083000 P 09/30/16 83.0 0.46 0.49
XOM 160930P00083500 P 09/30/16 83.5 0.53 0.56
XOM 160930P00084000 P 09/30/16 84.0 0.61 0.64
XOM 160930P00084500 P 09/30/16 84.5 0.70 0.73
XOM 160930P00085000 P 09/30/16 85.0 0.81 0.83
XOM 160930P00085500 P 09/30/16 85.5 0.93 0.96
XOM 160930P00086000 P 09/30/16 86.0 1.07 1.10
XOM 160930P00086500 P 09/30/16 86.5 1.23 1.26
XOM 160930P00087000 P 09/30/16 87.0 1.42 1.45
XOM 160930P00087500 P 09/30/16 87.5 1.63 1.66
XOM 160930P00088000 P 09/30/16 88.0 1.87 1.91
XOM 160930P00088500 P 09/30/16 88.5 2.14 2.18
XOM 160930P00089000 P 09/30/16 89.0 2.44 2.48
XOM 160930P00089500 P 09/30/16 89.5 2.77 2.83
XOM 160930P00090000 P 09/30/16 90.0 3.10 3.20
XOM 160930P00090500 P 09/30/16 90.5 3.50 3.60
XOM 160930P00091000 P 09/30/16 91.0 3.90 4.00
XOM 160930P00091500 P 09/30/16 91.5 4.35 4.45
XOM 160930P00092000 P 09/30/16 92.0 4.75 4.90
XOM 160930P00092500 P 09/30/16 92.5 5.25 5.35
XOM 160930P00093000 P 09/30/16 93.0 5.70 5.80
XOM 160930P00093500 P 09/30/16 93.5 6.20 6.30
XOM 160930P00095000 P 09/30/16 95.0 6.50 9.35
XOM 160930P00100000 P 09/30/16 100.0 11.25 13.50
XOM 161007C00075000 C 10/07/16 75.0 11.75 12.85
XOM 161007C00080000 C 10/07/16 80.0 7.30 8.05
XOM 161007C00081000 C 10/07/16 81.0 6.65 6.80
XOM 161007C00081500 C 10/07/16 81.5 6.20 6.35
XOM 161007C00082000 C 10/07/16 82.0 5.75 5.90
XOM 161007C00082500 C 10/07/16 82.5 5.30 5.45
XOM 161007C00083000 C 10/07/16 83.0 4.90 5.00
XOM 161007C00083500 C 10/07/16 83.5 4.45 4.60
XOM 161007C00084000 C 10/07/16 84.0 4.05 4.25
XOM 161007C00084500 C 10/07/16 84.5 3.65 3.85
XOM 161007C00085000 C 10/07/16 85.0 3.25 3.40
XOM 161007C00085500 C 10/07/16 85.5 2.92 3.05
XOM 161007C00086000 C 10/07/16 86.0 2.57 2.64
XOM 161007C00086500 C 10/07/16 86.5 2.24 2.30
XOM 161007C00087000 C 10/07/16 87.0 1.93 2.01
XOM 161007C00087500 C 10/07/16 87.5 1.65 1.70
XOM 161007C00088000 C 10/07/16 88.0 1.39 1.44
XOM 161007C00088500 C 10/07/16 88.5 1.15 1.19
XOM 161007C00089000 C 10/07/16 89.0 0.94 0.99
XOM 161007C00089500 C 10/07/16 89.5 0.76 0.80
XOM 161007C00090000 C 10/07/16 90.0 0.60 0.64
XOM 161007C00090500 C 10/07/16 90.5 0.47 0.50
XOM 161007C00091000 C 10/07/16 91.0 0.36 0.40
XOM 161007C00091500 C 10/07/16 91.5 0.27 0.31
XOM 161007C00092000 C 10/07/16 92.0 0.21 0.25
XOM 161007C00092500 C 10/07/16 92.5 0.15 0.21
XOM 161007C00093000 C 10/07/16 93.0 0.11 0.22
XOM 161007C00093500 C 10/07/16 93.5 0.04 0.18
XOM 161007C00094000 C 10/07/16 94.0 0.01 0.14
XOM 161007C00094500 C 10/07/16 94.5 0.00 0.12
XOM 161007C00095000 C 10/07/16 95.0 0.00 0.09
XOM 161007C00095500 C 10/07/16 95.5 0.00 0.07
XOM 161007C00100000 C 10/07/16 100.0 0.00 0.04
XOM 161007P00075000 P 10/07/16 75.0 0.02 0.19
XOM 161007P00080000 P 10/07/16 80.0 0.28 0.33
XOM 161007P00081000 P 10/07/16 81.0 0.35 0.39
XOM 161007P00081500 P 10/07/16 81.5 0.40 0.44
XOM 161007P00082000 P 10/07/16 82.0 0.45 0.49
XOM 161007P00082500 P 10/07/16 82.5 0.52 0.54
XOM 161007P00083000 P 10/07/16 83.0 0.58 0.61
XOM 161007P00083500 P 10/07/16 83.5 0.66 0.69
XOM 161007P00084000 P 10/07/16 84.0 0.74 0.79
XOM 161007P00084500 P 10/07/16 84.5 0.84 0.89
XOM 161007P00085000 P 10/07/16 85.0 0.95 1.00
XOM 161007P00085500 P 10/07/16 85.5 1.08 1.13
XOM 161007P00086000 P 10/07/16 86.0 1.24 1.28
XOM 161007P00086500 P 10/07/16 86.5 1.40 1.46
XOM 161007P00087000 P 10/07/16 87.0 1.59 1.65
XOM 161007P00087500 P 10/07/16 87.5 1.81 1.86
XOM 161007P00088000 P 10/07/16 88.0 2.04 2.10
XOM 161007P00088500 P 10/07/16 88.5 2.29 2.38
XOM 161007P00089000 P 10/07/16 89.0 2.59 2.67
XOM 161007P00089500 P 10/07/16 89.5 2.89 3.05
XOM 161007P00090000 P 10/07/16 90.0 3.20 3.35
XOM 161007P00090500 P 10/07/16 90.5 3.60 3.70
XOM 161007P00091000 P 10/07/16 91.0 4.00 4.10
XOM 161007P00091500 P 10/07/16 91.5 4.40 4.55
XOM 161007P00092000 P 10/07/16 92.0 4.80 4.95
XOM 161007P00092500 P 10/07/16 92.5 5.25 5.45
XOM 161007P00093000 P 10/07/16 93.0 5.70 5.90
XOM 161007P00093500 P 10/07/16 93.5 6.20 6.35
XOM 161007P00094000 P 10/07/16 94.0 6.70 6.80
XOM 161007P00094500 P 10/07/16 94.5 7.15 7.30
XOM 161007P00095000 P 10/07/16 95.0 7.65 7.80
XOM 161007P00095500 P 10/07/16 95.5 7.95 8.40
XOM 161007P00100000 P 10/07/16 100.0 11.45 13.65
XOM 161021C00042500 C 10/21/16 42.5 42.50 47.15
XOM 161021C00045000 C 10/21/16 45.0 40.00 44.65
XOM 161021C00047500 C 10/21/16 47.5 37.90 41.75
XOM 161021C00050000 C 10/21/16 50.0 35.40 39.70
XOM 161021C00055000 C 10/21/16 55.0 30.40 34.70
XOM 161021C00060000 C 10/21/16 60.0 26.05 28.90
XOM 161021C00065000 C 10/21/16 65.0 21.35 22.85
XOM 161021C00070000 C 10/21/16 70.0 17.20 17.80
XOM 161021C00072500 C 10/21/16 72.5 12.95 17.15
XOM 161021C00075000 C 10/21/16 75.0 11.65 12.85
XOM 161021C00077500 C 10/21/16 77.5 9.95 10.35
XOM 161021C00080000 C 10/21/16 80.0 7.75 7.90
XOM 161021C00082500 C 10/21/16 82.5 5.60 5.70
XOM 161021C00085000 C 10/21/16 85.0 3.60 3.70
XOM 161021C00087500 C 10/21/16 87.5 2.01 2.04
XOM 161021C00090000 C 10/21/16 90.0 0.89 0.91
XOM 161021C00092500 C 10/21/16 92.5 0.30 0.32
XOM 161021C00095000 C 10/21/16 95.0 0.08 0.10
XOM 161021C00097500 C 10/21/16 97.5 0.01 0.06
XOM 161021C00100000 C 10/21/16 100.0 0.00 0.04
XOM 161021C00105000 C 10/21/16 105.0 0.00 0.03
XOM 161021C00110000 C 10/21/16 110.0 0.00 0.03
XOM 161021C00115000 C 10/21/16 115.0 0.00 0.03
XOM 161021C00120000 C 10/21/16 120.0 0.00 0.03
XOM 161021P00042500 P 10/21/16 42.5 0.00 0.03
XOM 161021P00045000 P 10/21/16 45.0 0.00 0.03
XOM 161021P00047500 P 10/21/16 47.5 0.00 0.04
XOM 161021P00050000 P 10/21/16 50.0 0.00 0.04
XOM 161021P00055000 P 10/21/16 55.0 0.00 0.04
XOM 161021P00060000 P 10/21/16 60.0 0.01 0.02
XOM 161021P00065000 P 10/21/16 65.0 0.02 0.07
XOM 161021P00070000 P 10/21/16 70.0 0.07 0.08
XOM 161021P00072500 P 10/21/16 72.5 0.10 0.12
XOM 161021P00075000 P 10/21/16 75.0 0.17 0.19
XOM 161021P00077500 P 10/21/16 77.5 0.27 0.29
XOM 161021P00080000 P 10/21/16 80.0 0.45 0.47
XOM 161021P00082500 P 10/21/16 82.5 0.75 0.78
XOM 161021P00085000 P 10/21/16 85.0 1.26 1.29
XOM 161021P00087500 P 10/21/16 87.5 2.14 2.17
XOM 161021P00090000 P 10/21/16 90.0 3.50 3.60
XOM 161021P00092500 P 10/21/16 92.5 5.40 5.50
XOM 161021P00095000 P 10/21/16 95.0 7.65 7.85
XOM 161021P00097500 P 10/21/16 97.5 8.70 10.95
XOM 161021P00100000 P 10/21/16 100.0 10.75 13.50
XOM 161021P00105000 P 10/21/16 105.0 15.85 19.10
XOM 161021P00110000 P 10/21/16 110.0 20.60 24.55
XOM 161021P00115000 P 10/21/16 115.0 25.85 29.10
XOM 161021P00120000 P 10/21/16 120.0 30.70 33.90
XOM 161118C00065000 C 11/18/16 65.0 21.30 23.95
XOM 161118C00070000 C 11/18/16 70.0 15.85 19.60
XOM 161118C00075000 C 11/18/16 75.0 12.10 13.15
XOM 161118C00080000 C 11/18/16 80.0 8.10 8.20
XOM 161118C00082500 C 11/18/16 82.5 5.95 6.35
XOM 161118C00085000 C 11/18/16 85.0 4.15 4.25
XOM 161118C00087500 C 11/18/16 87.5 2.60 2.65
XOM 161118C00090000 C 11/18/16 90.0 1.44 1.47
XOM 161118C00092500 C 11/18/16 92.5 0.68 0.71
XOM 161118C00095000 C 11/18/16 95.0 0.27 0.30
XOM 161118C00097500 C 11/18/16 97.5 0.04 0.17
XOM 161118C00100000 C 11/18/16 100.0 0.00 0.08
XOM 161118P00065000 P 11/18/16 65.0 0.08 0.19
XOM 161118P00070000 P 11/18/16 70.0 0.21 0.30
XOM 161118P00075000 P 11/18/16 75.0 0.47 0.54
XOM 161118P00080000 P 11/18/16 80.0 0.99 1.03
XOM 161118P00082500 P 11/18/16 82.5 1.46 1.50
XOM 161118P00085000 P 11/18/16 85.0 2.17 2.21
XOM 161118P00087500 P 11/18/16 87.5 3.15 3.35
XOM 161118P00090000 P 11/18/16 90.0 4.60 4.70
XOM 161118P00092500 P 11/18/16 92.5 6.25 6.65
XOM 161118P00095000 P 11/18/16 95.0 7.65 10.35
XOM 161118P00097500 P 11/18/16 97.5 9.40 12.10
XOM 161118P00100000 P 11/18/16 100.0 11.95 14.30
XOM 170120C00035000 C 01/20/17 35.0 50.45 54.70
XOM 170120C00037500 C 01/20/17 37.5 47.75 51.95
XOM 170120C00040000 C 01/20/17 40.0 45.15 49.40
XOM 170120C00042500 C 01/20/17 42.5 42.80 46.95
XOM 170120C00045000 C 01/20/17 45.0 40.25 44.45
XOM 170120C00047500 C 01/20/17 47.5 37.75 42.00
XOM 170120C00050000 C 01/20/17 50.0 36.25 39.45
XOM 170120C00055000 C 01/20/17 55.0 30.35 34.50
XOM 170120C00060000 C 01/20/17 60.0 26.70 28.80
XOM 170120C00062500 C 01/20/17 62.5 23.65 26.90
XOM 170120C00065000 C 01/20/17 65.0 21.20 24.50
XOM 170120C00067500 C 01/20/17 67.5 19.30 21.95
XOM 170120C00070000 C 01/20/17 70.0 17.35 18.45
XOM 170120C00072500 C 01/20/17 72.5 15.25 16.00
XOM 170120C00075000 C 01/20/17 75.0 13.00 13.50
XOM 170120C00077500 C 01/20/17 77.5 10.80 11.25
XOM 170120C00080000 C 01/20/17 80.0 8.65 8.95
XOM 170120C00082500 C 01/20/17 82.5 6.75 6.95
XOM 170120C00085000 C 01/20/17 85.0 5.00 5.20
XOM 170120C00087500 C 01/20/17 87.5 3.45 3.65
XOM 170120C00090000 C 01/20/17 90.0 2.25 2.41
XOM 170120C00092500 C 01/20/17 92.5 1.35 1.49
XOM 170120C00095000 C 01/20/17 95.0 0.75 0.80
XOM 170120C00097500 C 01/20/17 97.5 0.40 0.45
XOM 170120C00100000 C 01/20/17 100.0 0.15 0.22
XOM 170120C00105000 C 01/20/17 105.0 0.02 0.06
XOM 170120C00110000 C 01/20/17 110.0 0.00 0.04
XOM 170120C00115000 C 01/20/17 115.0 0.00 0.04
XOM 170120C00120000 C 01/20/17 120.0 0.00 0.03
XOM 170120C00125000 C 01/20/17 125.0 0.00 0.03
XOM 170120C00130000 C 01/20/17 130.0 0.00 0.03
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 0.00 0.05
XOM 170120P00037500 P 01/20/17 37.5 0.00 0.06
XOM 170120P00040000 P 01/20/17 40.0 0.00 0.06
XOM 170120P00042500 P 01/20/17 42.5 0.01 0.07
XOM 170120P00045000 P 01/20/17 45.0 0.03 0.09
XOM 170120P00047500 P 01/20/17 47.5 0.05 0.12
XOM 170120P00050000 P 01/20/17 50.0 0.09 0.12
XOM 170120P00055000 P 01/20/17 55.0 0.13 0.21
XOM 170120P00060000 P 01/20/17 60.0 0.28 0.34
XOM 170120P00062500 P 01/20/17 62.5 0.38 0.42
XOM 170120P00065000 P 01/20/17 65.0 0.48 0.52
XOM 170120P00067500 P 01/20/17 67.5 0.48 0.64
XOM 170120P00070000 P 01/20/17 70.0 0.63 0.79
XOM 170120P00072500 P 01/20/17 72.5 0.92 0.99
XOM 170120P00075000 P 01/20/17 75.0 1.17 1.22
XOM 170120P00077500 P 01/20/17 77.5 1.48 1.59
XOM 170120P00080000 P 01/20/17 80.0 1.85 2.00
XOM 170120P00082500 P 01/20/17 82.5 2.47 2.51
XOM 170120P00085000 P 01/20/17 85.0 3.20 3.30
XOM 170120P00087500 P 01/20/17 87.5 4.20 4.30
XOM 170120P00090000 P 01/20/17 90.0 5.45 5.70
XOM 170120P00092500 P 01/20/17 92.5 7.00 7.25
XOM 170120P00095000 P 01/20/17 95.0 8.80 9.25
XOM 170120P00097500 P 01/20/17 97.5 9.80 11.80
XOM 170120P00100000 P 01/20/17 100.0 11.90 13.65
XOM 170120P00105000 P 01/20/17 105.0 16.50 19.90
XOM 170120P00110000 P 01/20/17 110.0 22.20 24.95
XOM 170120P00115000 P 01/20/17 115.0 26.20 30.35
XOM 170120P00120000 P 01/20/17 120.0 31.65 35.40
XOM 170120P00125000 P 01/20/17 125.0 36.60 40.20
XOM 170120P00130000 P 01/20/17 130.0 40.90 45.50
XOM 170120P00135000 P 01/20/17 135.0 46.00 50.50
XOM 170120P00140000 P 01/20/17 140.0 51.00 55.45
XOM 170421C00045000 C 04/21/17 45.0 40.40 44.50
XOM 170421C00047500 C 04/21/17 47.5 37.85 41.95
XOM 170421C00050000 C 04/21/17 50.0 35.30 39.45
XOM 170421C00055000 C 04/21/17 55.0 30.35 34.50
XOM 170421C00060000 C 04/21/17 60.0 25.45 29.55
XOM 170421C00065000 C 04/21/17 65.0 21.65 24.60
XOM 170421C00070000 C 04/21/17 70.0 17.35 19.90
XOM 170421C00075000 C 04/21/17 75.0 13.40 13.95
XOM 170421C00080000 C 04/21/17 80.0 9.25 9.95
XOM 170421C00082500 C 04/21/17 82.5 7.40 8.00
XOM 170421C00085000 C 04/21/17 85.0 5.95 6.15
XOM 170421C00087500 C 04/21/17 87.5 4.45 4.70
XOM 170421C00090000 C 04/21/17 90.0 3.20 3.45
XOM 170421C00092500 C 04/21/17 92.5 2.23 2.46
XOM 170421C00095000 C 04/21/17 95.0 1.46 1.66
XOM 170421C00097500 C 04/21/17 97.5 0.91 1.03
XOM 170421C00100000 C 04/21/17 100.0 0.53 0.65
XOM 170421C00105000 C 04/21/17 105.0 0.15 0.29
XOM 170421C00110000 C 04/21/17 110.0 0.02 0.13
XOM 170421C00115000 C 04/21/17 115.0 0.00 0.06
XOM 170421C00120000 C 04/21/17 120.0 0.00 0.04
XOM 170421C00125000 C 04/21/17 125.0 0.00 0.04
XOM 170421C00130000 C 04/21/17 130.0 0.00 0.03
XOM 170421P00045000 P 04/21/17 45.0 0.15 0.25
XOM 170421P00047500 P 04/21/17 47.5 0.19 0.31
XOM 170421P00050000 P 04/21/17 50.0 0.24 0.38
XOM 170421P00055000 P 04/21/17 55.0 0.37 0.51
XOM 170421P00060000 P 04/21/17 60.0 0.56 0.70
XOM 170421P00065000 P 04/21/17 65.0 0.83 0.95
XOM 170421P00070000 P 04/21/17 70.0 1.28 1.43
XOM 170421P00075000 P 04/21/17 75.0 1.96 2.09
XOM 170421P00080000 P 04/21/17 80.0 2.97 3.15
XOM 170421P00082500 P 04/21/17 82.5 3.65 3.90
XOM 170421P00085000 P 04/21/17 85.0 4.55 4.75
XOM 170421P00087500 P 04/21/17 87.5 5.60 5.85
XOM 170421P00090000 P 04/21/17 90.0 6.90 7.15
XOM 170421P00092500 P 04/21/17 92.5 8.40 8.65
XOM 170421P00095000 P 04/21/17 95.0 10.10 10.40
XOM 170421P00097500 P 04/21/17 97.5 11.75 12.60
XOM 170421P00100000 P 04/21/17 100.0 13.10 15.75
XOM 170421P00105000 P 04/21/17 105.0 16.85 21.00
XOM 170421P00110000 P 04/21/17 110.0 21.85 25.85
XOM 170421P00115000 P 04/21/17 115.0 27.05 30.80
XOM 170421P00120000 P 04/21/17 120.0 31.35 35.80
XOM 170421P00125000 P 04/21/17 125.0 36.30 40.75
XOM 170421P00130000 P 04/21/17 130.0 41.50 45.65
XOM 170616C00045000 C 06/16/17 45.0 41.25 44.80
XOM 170616C00047500 C 06/16/17 47.5 37.90 41.15
XOM 170616C00050000 C 06/16/17 50.0 35.40 39.10
XOM 170616C00055000 C 06/16/17 55.0 30.45 34.05
XOM 170616C00060000 C 06/16/17 60.0 26.20 30.00
XOM 170616C00065000 C 06/16/17 65.0 20.75 24.10
XOM 170616C00070000 C 06/16/17 70.0 16.65 20.30
XOM 170616C00075000 C 06/16/17 75.0 13.60 14.20
XOM 170616C00077500 C 06/16/17 77.5 11.55 12.20
XOM 170616C00080000 C 06/16/17 80.0 9.60 10.35
XOM 170616C00082500 C 06/16/17 82.5 7.80 8.55
XOM 170616C00085000 C 06/16/17 85.0 6.20 6.95
XOM 170616C00087500 C 06/16/17 87.5 5.00 5.20
XOM 170616C00090000 C 06/16/17 90.0 3.75 4.00
XOM 170616C00092500 C 06/16/17 92.5 2.69 2.94
XOM 170616C00095000 C 06/16/17 95.0 1.90 2.07
XOM 170616C00097500 C 06/16/17 97.5 1.21 1.64
XOM 170616C00100000 C 06/16/17 100.0 0.75 0.98
XOM 170616C00105000 C 06/16/17 105.0 0.27 0.44
XOM 170616C00110000 C 06/16/17 110.0 0.05 0.24
XOM 170616C00115000 C 06/16/17 115.0 0.01 0.10
XOM 170616C00120000 C 06/16/17 120.0 0.00 0.05
XOM 170616C00125000 C 06/16/17 125.0 0.01 0.04
XOM 170616C00130000 C 06/16/17 130.0 0.00 0.04
XOM 170616P00045000 P 06/16/17 45.0 0.13 0.30
XOM 170616P00047500 P 06/16/17 47.5 0.18 0.45
XOM 170616P00050000 P 06/16/17 50.0 0.23 0.55
XOM 170616P00055000 P 06/16/17 55.0 0.38 0.78
XOM 170616P00060000 P 06/16/17 60.0 0.61 1.00
XOM 170616P00065000 P 06/16/17 65.0 0.96 1.50
XOM 170616P00070000 P 06/16/17 70.0 1.50 2.10
XOM 170616P00075000 P 06/16/17 75.0 2.41 2.71
XOM 170616P00077500 P 06/16/17 77.5 2.95 3.25
XOM 170616P00080000 P 06/16/17 80.0 3.70 3.90
XOM 170616P00082500 P 06/16/17 82.5 4.45 4.70
XOM 170616P00085000 P 06/16/17 85.0 5.45 5.70
XOM 170616P00087500 P 06/16/17 87.5 6.35 6.90
XOM 170616P00090000 P 06/16/17 90.0 7.80 8.20
XOM 170616P00092500 P 06/16/17 92.5 9.15 9.75
XOM 170616P00095000 P 06/16/17 95.0 10.85 11.45
XOM 170616P00097500 P 06/16/17 97.5 12.75 13.45
XOM 170616P00100000 P 06/16/17 100.0 14.00 15.80
XOM 170616P00105000 P 06/16/17 105.0 18.05 21.05
XOM 170616P00110000 P 06/16/17 110.0 22.30 25.50
XOM 170616P00115000 P 06/16/17 115.0 26.90 30.60
XOM 170616P00120000 P 06/16/17 120.0 32.40 36.00
XOM 170616P00125000 P 06/16/17 125.0 36.90 40.30
XOM 170616P00130000 P 06/16/17 130.0 41.90 45.25
XOM 180119C00037500 C 01/19/18 37.5 48.00 52.20
XOM 180119C00040000 C 01/19/18 40.0 45.00 49.70
XOM 180119C00042500 C 01/19/18 42.5 43.00 47.20
XOM 180119C00045000 C 01/19/18 45.0 40.05 44.70
XOM 180119C00047500 C 01/19/18 47.5 37.50 42.20
XOM 180119C00050000 C 01/19/18 50.0 35.70 39.60
XOM 180119C00055000 C 01/19/18 55.0 31.00 34.60
XOM 180119C00060000 C 01/19/18 60.0 26.10 29.80
XOM 180119C00062500 C 01/19/18 62.5 23.70 27.80
XOM 180119C00065000 C 01/19/18 65.0 21.85 25.20
XOM 180119C00067500 C 01/19/18 67.5 20.05 23.00
XOM 180119C00070000 C 01/19/18 70.0 18.30 19.90
XOM 180119C00072500 C 01/19/18 72.5 16.15 17.90
XOM 180119C00075000 C 01/19/18 75.0 14.10 15.90
XOM 180119C00077500 C 01/19/18 77.5 12.20 14.05
XOM 180119C00080000 C 01/19/18 80.0 10.35 12.55
XOM 180119C00082500 C 01/19/18 82.5 8.70 10.85
XOM 180119C00085000 C 01/19/18 85.0 8.00 8.55
XOM 180119C00087500 C 01/19/18 87.5 6.10 7.10
XOM 180119C00090000 C 01/19/18 90.0 5.50 5.90
XOM 180119C00092500 C 01/19/18 92.5 3.90 4.80
XOM 180119C00095000 C 01/19/18 95.0 3.50 4.70
XOM 180119C00097500 C 01/19/18 97.5 2.32 3.25
XOM 180119C00100000 C 01/19/18 100.0 2.06 2.40
XOM 180119C00105000 C 01/19/18 105.0 1.15 1.44
XOM 180119C00110000 C 01/19/18 110.0 0.26 1.00
XOM 180119C00115000 C 01/19/18 115.0 0.30 0.72
XOM 180119C00120000 C 01/19/18 120.0 0.15 0.41
XOM 180119P00037500 P 01/19/18 37.5 0.20 0.60
XOM 180119P00040000 P 01/19/18 40.0 0.12 0.81
XOM 180119P00042500 P 01/19/18 42.5 0.20 0.87
XOM 180119P00045000 P 01/19/18 45.0 0.56 0.95
XOM 180119P00047500 P 01/19/18 47.5 0.50 1.31
XOM 180119P00050000 P 01/19/18 50.0 0.80 1.40
XOM 180119P00055000 P 01/19/18 55.0 0.86 1.83
XOM 180119P00060000 P 01/19/18 60.0 1.37 2.20
XOM 180119P00062500 P 01/19/18 62.5 1.53 2.96
XOM 180119P00065000 P 01/19/18 65.0 2.05 3.00
XOM 180119P00067500 P 01/19/18 67.5 2.35 3.70
XOM 180119P00070000 P 01/19/18 70.0 3.40 4.10
XOM 180119P00072500 P 01/19/18 72.5 3.60 4.80
XOM 180119P00075000 P 01/19/18 75.0 4.20 5.45
XOM 180119P00077500 P 01/19/18 77.5 4.75 5.75
XOM 180119P00080000 P 01/19/18 80.0 6.05 6.75
XOM 180119P00082500 P 01/19/18 82.5 6.70 7.90
XOM 180119P00085000 P 01/19/18 85.0 8.05 8.35
XOM 180119P00087500 P 01/19/18 87.5 8.40 10.50
XOM 180119P00090000 P 01/19/18 90.0 9.80 10.75
XOM 180119P00092500 P 01/19/18 92.5 11.60 12.15
XOM 180119P00095000 P 01/19/18 95.0 13.05 14.50
XOM 180119P00097500 P 01/19/18 97.5 14.30 16.60
XOM 180119P00100000 P 01/19/18 100.0 16.05 18.45
XOM 180119P00105000 P 01/19/18 105.0 19.50 22.55
XOM 180119P00110000 P 01/19/18 110.0 23.70 27.50
XOM 180119P00115000 P 01/19/18 115.0 28.30 31.80
XOM 180119P00120000 P 01/19/18 120.0 33.10 36.60

OPRA data is delayed 15 minutes.