Exxon Mobil Corp $100.42

down 0.00


17/4/2014 06:40 PM  |  NYSE : XOM  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 100.42
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 100.42
Open: 99.69
Bid: 100.30
Ask: 100.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get XOM Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 XOM1425D70 0.00 0.00 28.45 41.0 32.40 21.0 0.0 0
75.00 XOM1425D75 0.00 0.00 23.45 41.0 27.40 21.0 0.0 0
80.00 XOM1425D80 18.45 0.00 18.45 21.0 22.35 21.0 0.0 0
81.00 XOM1425D81 17.60 0.00 17.55 45.0 21.40 21.0 0.0 0
82.00 XOM1425D82 16.60 0.00 16.55 45.0 20.40 21.0 0.0 0
83.00 XOM1425D83 15.50 0.00 15.50 31.0 19.40 21.0 0.0 0
84.00 XOM1425D84 14.50 0.00 14.45 21.0 18.35 21.0 0.0 0
85.00 XOM1425D85 13.55 0.00 13.55 14.0 17.45 14.0 0.0 0
86.00 XOM1425D86 12.50 0.00 12.50 31.0 16.45 21.0 0.0 0
87.00 XOM1425D87 11.75 0.00 11.75 31.0 15.35 21.0 0.0 0
88.00 XOM1425D88 10.85 0.00 10.85 31.0 14.15 21.0 0.0 0
89.00 XOM1425D89 9.85 0.00 9.85 101.0 13.05 66.0 0.0 0
90.00 XOM1425D90 7.23 -1.62 8.85 101.0 11.90 65.0 2.0 2
91.00 XOM1425D91 4.45 -3.90 8.35 117.0 11.00 83.0 30.0 40
92.00 XOM1425D92 3.75 -3.55 7.30 124.0 9.10 65.0 2.0 113
93.00 XOM1425D93 5.30 -1.10 6.40 120.0 8.05 66.0 14.0 175
94.00 XOM1425D94 5.47 -0.08 5.55 176.0 7.05 66.0 8.0 2,101
95.00 XOM1425D95 5.90 0.00 5.40 140.0 5.90 299.0 15.0 202
96.00 XOM1425D96 3.80 -0.30 4.10 124.0 5.05 76.0 1.0 1,097
97.00 XOM1425D97 3.97 0.00 3.45 119.0 3.80 366.0 28.0 4,240
98.00 XOM1425D98 2.86 0.00 2.56 57.0 2.74 466.0 47.0 1,351
99.00 XOM1425D99 1.84 0.00 1.69 115.0 1.79 182.0 668.0 2,317
100.00 XOM1425D100 1.01 0.00 0.99 72.0 1.03 8.0 2274.0 5,286
101.00 XOM1425D101 0.61 0.00 0.50 19.0 0.53 74.0 968.0 377
102.00 XOM1425D102 0.27 0.00 0.21 11.0 0.24 96.0 749.0 378
103.00 XOM1425D103 0.07 0.00 0.07 305.0 0.14 858.0 21.0 19
104.00 XOM1425D104 0.02 0.00 0.02 267.0 0.07 574.0 59.0 0
105.00 XOM1425D105 0.04 0.00 0.01 65.0 0.04 172.0 111.0 2,520
106.00 XOM1425D106 0.00 0.00 0.00 0.0 0.05 347.0 0.0 0
107.00 XOM1425D107 0.00 0.00 0.00 0.0 0.04 91.0 0.0 0
108.00 XOM1425D108 0.10 0.06 0.01 39.0 0.04 66.0 15.0 30
109.00 XOM1425D109 0.04 0.00 0.01 10.0 0.04 66.0 0.0 0
110.00 XOM1425D110 0.04 0.01 0.01 10.0 0.03 66.0 10.0 10
111.00 XOM1425D111 0.00 0.00 0.00 0.0 0.03 72.0 0.0 0
112.00 XOM1425D112 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0
113.00 XOM1425D113 0.00 0.00 0.00 0.0 0.03 76.0 0.0 0
114.00 XOM1425D114 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
115.00 XOM1425D115 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
120.00 XOM1425D120 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
125.00 XOM1425D125 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
130.00 XOM1425D130 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
135.00 XOM1425D135 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
140.00 XOM1425D140 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
145.00 XOM1425D145 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 XOM1425P70 0.00 0.00 0.00 0.0 0.02 66.0 0.0 0
75.00 XOM1425P75 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
80.00 XOM1425P80 0.02 0.00 0.01 62.0 0.02 66.0 0.0 0
81.00 XOM1425P81 0.03 0.00 0.01 93.0 0.03 66.0 0.0 0
82.00 XOM1425P82 0.03 0.00 0.01 49.0 0.03 85.0 0.0 0
83.00 XOM1425P83 0.03 0.00 0.01 84.0 0.03 75.0 0.0 0
84.00 XOM1425P84 0.03 0.00 0.01 63.0 0.03 66.0 0.0 0
85.00 XOM1425P85 0.29 0.26 0.01 81.0 0.03 66.0 15.0 165
86.00 XOM1425P86 0.36 0.32 0.01 245.0 0.04 66.0 2.0 2
87.00 XOM1425P87 0.04 0.00 0.01 75.0 0.04 71.0 0.0 0
88.00 XOM1425P88 0.26 0.22 0.01 10.0 0.04 66.0 10.0 8
89.00 XOM1425P89 0.06 0.02 0.01 50.0 0.04 66.0 15.0 22
90.00 XOM1425P90 0.04 0.00 0.01 10.0 0.04 130.0 5585.0 289
91.00 XOM1425P91 0.05 0.04 0.01 50.0 0.05 66.0 619.0 688
92.00 XOM1425P92 0.05 0.00 0.02 37.0 0.05 66.0 2.0 260
93.00 XOM1425P93 0.04 0.03 0.01 65.0 0.04 139.0 4.0 335
94.00 XOM1425P94 0.04 0.00 0.02 60.0 0.05 209.0 274.0 446
95.00 XOM1425P95 0.04 0.00 0.04 35.0 0.05 87.0 526.0 1,039
96.00 XOM1425P96 0.05 0.00 0.05 75.0 0.06 25.0 241.0 2,638
97.00 XOM1425P97 0.10 0.00 0.07 403.0 0.11 185.0 46.0 1,082
98.00 XOM1425P98 0.18 0.00 0.13 787.0 0.18 146.0 79.0 1,721
99.00 XOM1425P99 0.29 0.00 0.28 308.0 0.32 11.0 129.0 513
100.00 XOM1425P100 0.58 0.00 0.57 90.0 0.60 8.0 481.0 1,143
101.00 XOM1425P101 1.09 0.00 1.04 87.0 1.25 20.0 2268.0 2,001
102.00 XOM1425P102 1.59 0.00 1.62 743.0 1.83 70.0 17.0 2
103.00 XOM1425P103 2.27 0.00 2.27 340.0 2.85 105.0 0.0 0
104.00 XOM1425P104 3.05 0.00 3.05 179.0 3.95 66.0 0.0 0
105.00 XOM1425P105 3.95 0.00 3.95 101.0 5.45 78.0 0.0 0
106.00 XOM1425P106 0.00 0.00 5.00 65.0 6.85 76.0 0.0 0
107.00 XOM1425P107 0.00 0.00 5.95 65.0 8.30 100.0 0.0 0
108.00 XOM1425P108 5.90 0.00 5.90 21.0 9.25 1.0 0.0 0
109.00 XOM1425P109 6.65 0.00 6.65 21.0 10.45 21.0 0.0 0
110.00 XOM1425P110 7.65 0.00 7.65 11.0 11.55 11.0 0.0 0
111.00 XOM1425P111 0.00 0.00 8.65 21.0 12.45 14.0 0.0 0
112.00 XOM1425P112 0.00 0.00 9.60 21.0 13.50 14.0 0.0 0
113.00 XOM1425P113 0.00 0.00 10.60 21.0 14.55 21.0 0.0 0
114.00 XOM1425P114 0.00 0.00 11.60 21.0 15.50 21.0 0.0 0
115.00 XOM1425P115 0.00 0.00 12.65 1.0 16.40 1.0 0.0 0
120.00 XOM1425P120 0.00 0.00 17.60 21.0 21.55 21.0 0.0 0
125.00 XOM1425P125 0.00 0.00 22.30 21.0 26.55 21.0 0.0 0
130.00 XOM1425P130 0.00 0.00 27.35 11.0 31.55 14.0 0.0 0
135.00 XOM1425P135 0.00 0.00 32.35 11.0 36.55 11.0 0.0 0
140.00 XOM1425P140 37.30 0.00 37.30 21.0 41.55 41.0 0.0 0
145.00 XOM1425P145 0.00 0.00 42.35 11.0 46.55 11.0 0.0 0
Trading Center