$91.21 +0.61 (0.67%) Exxon Mobil Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 91.21
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.61 (0.67%)
Prev Close: 90.60
Open: 91.13
Bid: 91.18
Ask: 91.20
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOM1424J65 0.00 0.00 24.65 333.0 26.70 411.0 0.0 0
67.50 XOM1424J67.5 0.00 0.00 22.15 333.0 24.20 411.0 0.0 0
70.00 XOM1424J70 0.00 0.00 19.55 366.0 21.50 154.0 0.0 0
70.00 XOM1431J70 0.00 0.00 19.55 325.0 23.00 228.0 0.0 0
72.50 XOM1424J72.5 0.00 0.00 17.30 180.0 19.10 86.0 0.0 0
75.00 XOM1424J75 14.25 0.00 14.80 545.0 16.55 86.0 0.0 0
75.00 XOM1431J75 0.00 0.00 14.85 149.0 17.95 128.0 0.0 0
76.00 XOM1424J76 0.00 0.00 14.45 148.0 15.60 86.0 0.0 0
77.00 XOM1424J77 0.00 0.00 13.45 148.0 14.55 86.0 0.0 0
78.00 XOM1424J78 0.00 0.00 12.45 113.0 13.60 96.0 0.0 0
79.00 XOM1424J79 0.00 0.00 11.45 150.0 12.60 86.0 0.0 0
80.00 XOM1424J80 9.05 0.00 10.45 470.0 11.65 94.0 0.0 0
80.00 XOM1431J80 0.00 0.00 9.95 137.0 11.70 75.0 0.0 0
81.00 XOM1424J81 0.00 0.00 8.85 426.0 10.70 54.0 0.0 0
81.00 XOM1431J81 0.00 0.00 8.95 367.0 10.90 86.0 0.0 0
82.00 XOM1424J82 0.00 0.00 8.50 489.0 9.65 128.0 0.0 0
82.00 XOM1431J82 9.00 0.00 8.70 373.0 9.75 129.0 12.0 12
83.00 XOM1424J83 7.85 1.75 7.60 467.0 8.65 222.0 10.0 0
83.00 XOM1431J83 8.20 1.45 7.05 703.0 9.75 1003.0 20.0 20
84.00 XOM1424J84 7.30 2.10 6.65 502.0 7.65 215.0 145.0 115
84.00 XOM1431J84 7.15 0.00 6.85 1379.0 7.80 1284.0 19.0 19
85.00 XOM1424J85 4.35 -0.55 5.70 584.0 6.75 173.0 70.0 128
85.00 XOM1431J85 5.95 0.00 5.95 1941.0 6.90 1148.0 0.0 0
86.00 XOM1424J86 3.80 -1.45 4.75 1302.0 5.80 1224.0 10.0 110
86.00 XOM1431J86 4.75 -0.80 5.55 1486.0 5.85 137.0 121.0 87
87.00 XOM1424J87 4.20 0.00 4.10 2031.0 4.85 2186.0 50.0 283
87.00 XOM1431J87 5.55 0.85 4.65 1864.0 5.15 463.0 4.0 52
88.00 XOM1424J88 3.25 0.00 3.45 2251.0 3.90 76.0 8.0 56
88.00 XOM1431J88 3.70 -0.25 3.85 1451.0 4.25 37.0 24.0 43
89.00 XOM1424J89 3.10 0.85 2.57 2333.0 3.10 1410.0 411.0 943
89.00 XOM1431J89 3.00 -0.60 3.15 1886.0 3.45 683.0 10.0 119
90.00 XOM1424J90 1.75 0.07 1.91 1097.0 2.10 92.0 19.0 146
90.00 XOM1431J90 2.35 0.21 2.36 1238.0 2.68 1806.0 177.0 150
91.00 XOM1424J91 1.46 -0.02 1.27 2037.0 1.45 183.0 4577.0 2,900
91.00 XOM1431J91 1.81 -0.04 1.79 1949.0 2.05 274.0 196.0 81
92.00 XOM1424J92 0.86 -0.16 0.81 264.0 0.93 310.0 404.0 1,360
92.00 XOM1431J92 1.45 -0.35 1.34 66.0 1.49 1021.0 3486.0 255
93.00 XOM1424J93 0.56 -0.05 0.47 53.0 0.55 2.0 556.0 378
93.00 XOM1431J93 0.93 -0.27 0.89 350.0 1.01 368.0 285.0 1,118
94.00 XOM1424J94 0.27 -0.18 0.25 1063.0 0.33 50.0 481.0 970
94.00 XOM1431J94 0.57 -0.14 0.59 86.0 0.72 1734.0 402.0 371
95.00 XOM1424J95 0.16 -0.15 0.14 55.0 0.18 185.0 317.0 1,601
95.00 XOM1431J95 0.35 -0.33 0.38 132.0 0.47 778.0 171.0 430
96.00 XOM1424J96 0.05 -0.07 0.05 477.0 0.11 668.0 22.0 261
96.00 XOM1431J96 0.31 0.02 0.19 964.0 0.36 1572.0 13.0 1,156
97.00 XOM1424J97 0.06 -0.10 0.03 41.0 0.05 10.0 94.0 596
97.00 XOM1431J97 0.24 -0.06 0.12 688.0 0.32 1557.0 3.0 887
98.00 XOM1424J98 0.04 0.00 0.01 43.0 0.05 824.0 120.0 279
98.00 XOM1431J98 0.06 0.01 0.05 128.0 0.14 368.0 1.0 1,709
99.00 XOM1424J99 0.07 0.04 0.03 15.0 0.05 697.0 4.0 3,161
99.00 XOM1431J99 0.06 -0.04 0.03 75.0 0.14 1404.0 12.0 976
100.00 XOM1424J100 0.02 -0.06 0.02 89.0 0.05 1345.0 50.0 307
100.00 XOM1431J100 0.06 0.00 0.02 158.0 0.10 660.0 1195.0 1,958
101.00 XOM1424J101 0.06 0.05 0.01 86.0 0.05 509.0 20.0 211
101.00 XOM1431J101 0.04 -0.01 0.01 51.0 0.09 361.0 8.0 119
102.00 XOM1424J102 0.06 0.04 0.02 86.0 0.04 427.0 11.0 95
102.00 XOM1431J102 0.11 0.00 0.01 10.0 0.07 273.0 22.0 120
103.00 XOM1424J103 0.10 0.00 0.01 90.0 0.04 480.0 2.0 169
103.00 XOM1431J103 0.03 -0.01 0.01 11.0 0.06 288.0 10.0 6
104.00 XOM1424J104 0.04 0.03 0.01 75.0 0.03 154.0 12.0 52
104.00 XOM1431J104 0.03 0.00 0.02 11.0 0.05 294.0 11.0 44
105.00 XOM1424J105 0.03 0.02 0.01 75.0 0.03 274.0 1.0 26
105.00 XOM1431J105 0.02 0.00 0.02 10.0 0.04 276.0 10.0 60
106.00 XOM1424J106 0.01 0.00 0.01 5.0 0.03 70.0 0.0 0
106.00 XOM1431J106 0.08 0.07 0.01 86.0 0.04 228.0 30.0 40
107.00 XOM1424J107 0.01 0.00 0.01 1.0 0.03 70.0 0.0 0
107.00 XOM1431J107 0.01 0.00 0.01 75.0 0.04 237.0 0.0 0
108.00 XOM1424J108 0.01 0.00 0.01 10.0 0.03 69.0 0.0 0
108.00 XOM1431J108 0.08 0.07 0.01 97.0 0.03 212.0 15.0 15
109.00 XOM1424J109 0.03 -0.01 0.01 5.0 0.03 237.0 2.0 2
109.00 XOM1431J109 0.01 0.00 0.01 72.0 0.03 206.0 0.0 0
110.00 XOM1424J110 0.03 -0.02 0.01 5.0 0.03 292.0 3.0 3
110.00 XOM1431J110 0.01 0.00 0.01 40.0 0.03 168.0 0.0 0
111.00 XOM1424J111 0.03 -0.01 0.01 5.0 0.03 244.0 2.0 2
111.00 XOM1431J111 0.01 0.00 0.03 1.0 0.03 213.0 0.0 0
112.00 XOM1424J112 0.02 -0.02 0.01 5.0 0.03 291.0 11.0 11
112.00 XOM1431J112 0.01 0.00 0.01 5.0 0.03 216.0 0.0 0
113.00 XOM1424J113 0.02 -0.02 0.01 20.0 0.02 86.0 13.0 13
114.00 XOM1424J114 0.03 -0.01 0.01 5.0 0.02 57.0 1.0 1
115.00 XOM1424J115 0.03 -0.01 0.01 5.0 0.02 64.0 1.0 1
120.00 XOM1424J120 0.00 0.00 0.00 0.0 0.02 64.0 0.0 0
125.00 XOM1424J125 0.00 0.00 0.00 0.0 0.02 102.0 0.0 0

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOM1424V65 0.00 0.00 0.00 0.0 0.03 92.0 0.0 0
67.50 XOM1424V67.5 0.00 0.00 0.01 1.0 0.03 82.0 0.0 0
70.00 XOM1424V70 0.00 0.00 0.01 111.0 0.03 95.0 0.0 0
70.00 XOM1431V70 0.10 0.00 0.02 164.0 0.07 615.0 25.0 0
72.50 XOM1424V72.5 0.02 0.00 0.01 120.0 0.04 125.0 140.0 100
75.00 XOM1424V75 0.04 -0.05 0.03 20.0 0.05 10.0 401.0 331
75.00 XOM1431V75 0.30 0.00 0.05 595.0 0.12 217.0 10.0 10
76.00 XOM1424V76 0.00 0.00 0.03 111.0 0.09 59.0 0.0 0
77.00 XOM1424V77 0.00 0.00 0.04 111.0 0.12 156.0 0.0 0
78.00 XOM1424V78 0.00 0.00 0.05 84.0 0.11 1102.0 0.0 0
79.00 XOM1424V79 0.18 0.00 0.05 185.0 0.14 779.0 21.0 21
80.00 XOM1424V80 0.12 -0.05 0.07 69.0 0.14 1305.0 40.0 160
80.00 XOM1431V80 0.18 0.00 0.12 1127.0 0.20 347.0 10.0 0
81.00 XOM1424V81 0.00 0.00 0.08 40.0 0.18 1550.0 0.0 0
81.00 XOM1431V81 0.00 0.00 0.14 1324.0 0.31 1590.0 0.0 0
82.00 XOM1424V82 0.14 0.00 0.10 137.0 0.15 1020.0 91.0 0
82.00 XOM1431V82 0.00 0.00 0.16 1416.0 0.43 1567.0 0.0 0
83.00 XOM1424V83 0.17 -0.15 0.10 1135.0 0.24 1877.0 2.0 29
83.00 XOM1431V83 0.89 0.00 0.20 1412.0 0.40 1588.0 14.0 924
84.00 XOM1424V84 0.44 0.00 0.12 395.0 0.21 2.0 24.0 273
84.00 XOM1431V84 0.63 0.00 0.26 1291.0 0.40 1553.0 147.0 154
85.00 XOM1424V85 0.22 -0.24 0.17 583.0 0.23 142.0 248.0 990
85.00 XOM1431V85 0.38 -0.42 0.33 981.0 0.43 1328.0 124.0 83
86.00 XOM1424V86 0.68 0.00 0.20 1048.0 0.39 2394.0 57.0 889
86.00 XOM1431V86 1.47 0.77 0.43 95.0 0.53 852.0 41.0 175
87.00 XOM1424V87 0.33 -0.22 0.31 89.0 0.38 683.0 45.0 1,743
87.00 XOM1431V87 0.73 -0.41 0.59 65.0 0.65 75.0 1493.0 3,891
88.00 XOM1424V88 0.44 -0.30 0.40 134.0 0.46 76.0 1398.0 5,135
88.00 XOM1431V88 0.78 -0.47 0.70 1823.0 0.84 595.0 340.0 210
89.00 XOM1424V89 0.53 -0.43 0.50 1757.0 0.62 213.0 221.0 266
89.00 XOM1431V89 1.20 -0.79 0.96 136.0 1.06 601.0 304.0 143
90.00 XOM1424V90 0.74 -0.83 0.76 436.0 0.80 50.0 399.0 1,348
90.00 XOM1431V90 1.38 -0.71 1.25 55.0 1.35 544.0 3019.0 408
91.00 XOM1424V91 1.06 -0.67 1.10 3.0 1.25 10.0 605.0 395
91.00 XOM1431V91 1.64 -1.30 1.54 1820.0 1.77 672.0 679.0 1,002
92.00 XOM1424V92 1.90 -0.37 1.49 2173.0 1.75 702.0 1213.0 697
92.00 XOM1431V92 2.51 -0.32 2.11 61.0 2.23 178.0 248.0 616
93.00 XOM1424V93 2.42 -1.15 2.24 752.0 2.59 2124.0 47.0 614
93.00 XOM1431V93 2.75 -1.05 2.55 1784.0 2.86 777.0 49.0 137
94.00 XOM1424V94 3.02 -1.28 2.81 1922.0 3.50 2252.0 43.0 323
94.00 XOM1431V94 2.80 -0.90 3.10 1800.0 4.05 2299.0 2.0 157
95.00 XOM1424V95 4.30 -1.05 3.70 872.0 4.55 2113.0 25.0 198
95.00 XOM1431V95 4.40 0.10 4.10 196.0 4.75 1984.0 2.0 217
96.00 XOM1424V96 4.07 -2.61 4.45 1464.0 5.65 1964.0 22.0 194
96.00 XOM1431V96 5.18 -1.02 4.40 1846.0 5.80 2222.0 8.0 352
97.00 XOM1424V97 7.75 1.80 5.45 183.0 6.60 1154.0 1.0 86
97.00 XOM1431V97 5.18 -0.32 5.65 326.0 6.75 643.0 5.0 96
98.00 XOM1424V98 4.15 -2.55 6.40 257.0 7.60 512.0 1.0 24
98.00 XOM1431V98 3.50 -3.00 6.40 296.0 7.75 579.0 2.0 32
99.00 XOM1424V99 7.71 -0.04 7.40 186.0 8.60 545.0 2.0 17
99.00 XOM1431V99 7.12 -0.48 7.55 324.0 8.65 366.0 10.0 62
100.00 XOM1424V100 3.55 -4.35 7.65 333.0 9.60 116.0 2.0 2
100.00 XOM1431V100 8.84 -0.06 8.50 615.0 9.60 358.0 1.0 2
101.00 XOM1424V101 9.15 0.00 8.70 339.0 10.60 216.0 0.0 0
101.00 XOM1431V101 9.25 0.00 9.55 310.0 10.65 913.0 0.0 0
102.00 XOM1424V102 11.26 1.31 9.55 349.0 11.60 216.0 210.0 22
102.00 XOM1431V102 5.07 -4.83 9.10 1087.0 11.65 432.0 3.0 3
103.00 XOM1424V103 10.90 0.00 10.20 182.0 12.55 214.0 0.0 0
103.00 XOM1431V103 11.15 0.00 10.65 21.0 13.95 22.0 0.0 0
104.00 XOM1424V104 12.20 0.00 11.15 370.0 13.60 216.0 0.0 0
104.00 XOM1431V104 12.25 0.00 11.05 21.0 13.70 22.0 0.0 0
105.00 XOM1424V105 12.45 0.00 12.15 183.0 14.60 216.0 0.0 0
105.00 XOM1431V105 16.65 4.25 12.65 21.0 15.05 22.0 10.0 5
106.00 XOM1424V106 13.45 0.00 13.35 180.0 15.65 158.0 0.0 0
106.00 XOM1431V106 13.05 0.00 13.05 288.0 15.70 624.0 0.0 0
107.00 XOM1424V107 14.80 0.00 14.10 183.0 16.50 208.0 0.0 0
107.00 XOM1431V107 14.25 0.00 13.90 22.0 17.30 22.0 0.0 0
108.00 XOM1424V108 16.10 0.00 14.80 368.0 17.75 300.0 0.0 0
108.00 XOM1431V108 15.75 0.00 15.15 21.0 18.30 22.0 0.0 0
109.00 XOM1424V109 16.45 0.00 15.95 158.0 19.20 121.0 0.0 0
109.00 XOM1431V109 16.30 0.00 15.95 22.0 19.35 22.0 0.0 0
110.00 XOM1424V110 17.20 0.00 17.05 162.0 20.10 643.0 0.0 0
110.00 XOM1431V110 17.12 -0.28 16.95 314.0 20.65 374.0 5.0 5
111.00 XOM1424V111 18.20 0.00 17.95 10.0 20.50 831.0 0.0 0
111.00 XOM1431V111 18.20 0.00 17.80 268.0 21.50 262.0 0.0 0
112.00 XOM1424V112 19.25 0.00 18.90 279.0 21.90 255.0 0.0 0
112.00 XOM1431V112 19.35 0.00 18.85 10.0 22.40 22.0 0.0 0
113.00 XOM1424V113 20.40 0.00 19.80 23.0 22.45 825.0 0.0 0
114.00 XOM1424V114 21.25 0.00 20.80 23.0 23.45 826.0 0.0 0
115.00 XOM1424V115 22.25 0.00 21.90 319.0 24.50 867.0 0.0 0
120.00 XOM1424V120 0.00 0.00 26.80 19.0 29.50 714.0 0.0 0
125.00 XOM1424V125 0.00 0.00 31.85 22.0 34.60 778.0 0.0 0