Exxon Mobil Corp $99.53

down -0.11


27/8/2014 04:00 PM  |  NYSE : XOM  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 99.53
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -0.11 (-0.11 %)
Prev Close: 99.64
Open: 99.78
Bid: 99.47
Ask: 99.55
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 8%
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 XOM1429H70 27.70 0.00 27.50 23.0 31.60 23.0 0.0 0
75.00 XOM1429H75 23.05 0.00 22.50 23.0 26.20 23.0 0.0 0
80.00 XOM1429H80 17.60 0.00 17.50 23.0 20.35 32.0 0.0 0
85.00 XOM1429H85 14.15 0.00 13.70 11.0 15.30 21.0 0.0 0
86.00 XOM1429H86 12.95 0.00 12.75 11.0 14.30 21.0 0.0 0
87.00 XOM1429H87 11.90 0.00 11.75 11.0 13.30 11.0 0.0 0
88.00 XOM1429H88 11.15 0.00 10.70 11.0 12.30 21.0 0.0 0
89.00 XOM1429H89 10.20 0.00 9.75 11.0 10.95 21.0 0.0 0
90.00 XOM1429H90 9.70 0.60 8.95 97.0 9.95 109.0 5.0 5
91.00 XOM1429H91 8.65 0.00 8.00 97.0 8.65 109.0 0.0 0
92.00 XOM1429H92 7.55 0.00 7.00 97.0 7.95 109.0 0.0 0
93.00 XOM1429H93 5.55 -1.00 6.00 97.0 6.95 109.0 1.0 1
94.00 XOM1429H94 5.55 0.00 5.05 133.0 5.95 242.0 0.0 0
95.00 XOM1429H95 3.15 -1.50 4.05 133.0 4.95 145.0 24.0 14
96.00 XOM1429H96 3.50 0.00 3.05 728.0 3.60 225.0 114.0 100
97.00 XOM1429H97 2.25 0.00 2.07 575.0 2.60 287.0 1.0 338
98.00 XOM1429H98 1.18 -0.71 1.19 1091.0 1.64 783.0 26.0 437
99.00 XOM1429H99 0.64 -0.22 0.63 84.0 0.72 176.0 287.0 1,180
100.00 XOM1429H100 0.15 -0.12 0.15 56.0 0.18 62.0 801.0 2,325
101.00 XOM1429H101 0.02 -0.05 0.01 792.0 0.04 164.0 109.0 1,125
102.00 XOM1429H102 0.02 0.00 0.01 15.0 0.05 732.0 3.0 1,390
103.00 XOM1429H103 0.05 0.02 0.01 268.0 0.05 134.0 1.0 181
104.00 XOM1429H104 0.06 0.03 0.01 69.0 0.04 69.0 12.0 83
105.00 XOM1429H105 0.01 -0.02 0.01 48.0 0.05 138.0 1.0 2,743
106.00 XOM1429H106 0.13 0.10 0.01 62.0 0.05 113.0 10.0 218
107.00 XOM1429H107 0.05 0.03 0.01 62.0 0.05 147.0 324.0 269
108.00 XOM1429H108 0.01 -0.01 0.01 5.0 0.05 65.0 72.0 92
109.00 XOM1429H109 0.02 0.00 0.01 36.0 0.05 66.0 0.0 0
110.00 XOM1429H110 0.03 0.01 0.01 196.0 0.05 143.0 21.0 640
111.00 XOM1429H111 0.15 0.12 0.01 80.0 0.05 62.0 8.0 8
112.00 XOM1429H112 0.02 0.00 0.01 45.0 0.05 83.0 0.0 0
113.00 XOM1429H113 0.02 0.00 0.01 50.0 0.05 83.0 0.0 0
114.00 XOM1429H114 0.02 0.00 0.01 35.0 0.05 79.0 0.0 0
115.00 XOM1429H115 0.02 0.00 0.01 10.0 0.05 79.0 0.0 0
116.00 XOM1429H116 0.02 0.00 0.01 10.0 0.05 83.0 0.0 0
117.00 XOM1429H117 0.02 0.00 0.01 10.0 0.05 75.0 0.0 0
118.00 XOM1429H118 0.02 0.00 0.01 10.0 0.05 79.0 0.0 0
119.00 XOM1429H119 0.02 0.00 0.01 10.0 0.05 65.0 0.0 0
120.00 XOM1429H120 0.02 0.00 0.01 10.0 0.07 62.0 0.0 0
125.00 XOM1429H125 0.02 0.00 0.00 0.0 0.07 62.0 0.0 0
130.00 XOM1429H130 0.02 0.00 0.00 0.0 0.07 62.0 0.0 0
135.00 XOM1429H135 0.02 0.00 0.00 0.0 0.07 62.0 0.0 0
140.00 XOM1429H140 0.02 0.00 0.00 0.0 0.07 51.0 0.0 0
145.00 XOM1429H145 0.02 0.00 0.00 0.0 0.07 51.0 0.0 0

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 XOM1429T70 0.02 0.00 0.00 0.0 0.07 62.0 0.0 0
75.00 XOM1429T75 0.02 0.00 0.00 0.0 0.07 62.0 0.0 0
80.00 XOM1429T80 0.02 0.00 0.01 10.0 0.07 62.0 0.0 0
85.00 XOM1429T85 0.01 -0.01 0.01 10.0 0.07 131.0 157.0 167
86.00 XOM1429T86 0.02 0.00 0.01 10.0 0.07 65.0 0.0 0
87.00 XOM1429T87 0.02 0.00 0.01 10.0 0.07 65.0 0.0 0
88.00 XOM1429T88 0.07 0.04 0.01 10.0 0.07 65.0 46.0 75
89.00 XOM1429T89 0.03 0.00 0.01 75.0 0.07 65.0 21.0 82
90.00 XOM1429T90 0.02 0.00 0.01 75.0 0.02 115.0 10.0 122
91.00 XOM1429T91 0.01 -0.02 0.01 97.0 0.02 5.0 75.0 76
92.00 XOM1429T92 0.03 0.01 0.02 75.0 0.03 1.0 15.0 30
93.00 XOM1429T93 0.05 0.02 0.01 400.0 0.05 1.0 1.0 31
94.00 XOM1429T94 0.02 -0.02 0.02 360.0 0.06 317.0 27.0 94
95.00 XOM1429T95 0.01 0.00 0.01 25.0 0.02 159.0 27.0 298
96.00 XOM1429T96 0.08 0.07 0.01 202.0 0.07 202.0 101.0 356
97.00 XOM1429T97 0.02 0.00 0.01 1.0 0.02 80.0 3.0 476
98.00 XOM1429T98 0.06 0.00 0.03 68.0 0.07 147.0 3.0 953
99.00 XOM1429T99 0.31 0.12 0.14 832.0 0.18 28.0 411.0 1,627
100.00 XOM1429T100 0.71 0.11 0.60 419.0 0.75 1961.0 65.0 481
101.00 XOM1429T101 1.35 0.00 1.44 114.0 1.93 1603.0 4.0 338
102.00 XOM1429T102 2.78 1.07 2.42 102.0 2.75 1563.0 44.0 299
103.00 XOM1429T103 3.20 0.53 3.05 869.0 3.95 1686.0 4.0 396
104.00 XOM1429T104 5.52 1.87 4.05 97.0 4.95 109.0 8.0 43
105.00 XOM1429T105 2.55 -2.05 5.00 19.0 6.00 21.0 1.0 60
106.00 XOM1429T106 3.40 -2.20 6.00 19.0 7.00 21.0 2.0 2
107.00 XOM1429T107 4.90 0.00 7.05 97.0 8.00 109.0 0.0 0
108.00 XOM1429T108 7.82 1.92 8.00 19.0 9.05 21.0 3.0 3
109.00 XOM1429T109 6.90 0.00 9.05 97.0 10.00 109.0 0.0 0
110.00 XOM1429T110 9.55 0.00 9.70 11.0 11.05 21.0 0.0 0
111.00 XOM1429T111 10.55 0.00 10.70 11.0 12.25 21.0 0.0 0
112.00 XOM1429T112 11.55 0.00 11.70 11.0 13.05 21.0 0.0 0
113.00 XOM1429T113 12.55 0.00 12.70 11.0 14.05 21.0 0.0 0
114.00 XOM1429T114 13.55 0.00 13.70 11.0 15.25 21.0 0.0 0
115.00 XOM1429T115 13.05 0.00 13.40 23.0 17.10 34.0 0.0 0
116.00 XOM1429T116 14.05 0.00 14.40 23.0 18.10 34.0 0.0 0
117.00 XOM1429T117 15.05 0.00 15.45 10.0 19.10 34.0 0.0 0
118.00 XOM1429T118 16.05 0.00 16.45 10.0 20.15 20.0 0.0 0
119.00 XOM1429T119 17.05 0.00 17.40 23.0 21.10 34.0 0.0 0
120.00 XOM1429T120 18.05 0.00 18.45 19.0 22.35 19.0 0.0 0
125.00 XOM1429T125 23.15 0.00 23.50 10.0 27.50 10.0 0.0 0
130.00 XOM1429T130 28.20 0.00 28.55 10.0 32.40 10.0 0.0 0
135.00 XOM1429T135 33.05 0.00 33.65 19.0 37.25 19.0 0.0 0
140.00 XOM1429T140 38.05 0.00 38.40 23.0 42.50 23.0 0.0 0
145.00 XOM1429T145 43.05 0.00 43.90 10.0 47.10 10.0 0.0 0
Trading Center