EXXON MOBIL $92.80

up +0.28


21/5/2013 04:21 PM  |  NYSE : XOM  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Last Trade: 92.80
Trade Time: May 21 4:03 PM Eastern Daylight Time
Change: 0.28 (0.30 %)
Prev Close: 92.52
Open: 92.67
Bid: 92.73
Ask: 92.79
12 Mo. Price Change : 14% - XOM has underperformed the S&P 500 by 15%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: XOM

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 XOM1318E60 31.10 0.00 30.10 10 32.75 10 0 0
65.00 XOM1318E65 26.45 0.00 25.10 10 27.75 10 0 0
65.00 XOM1324E65 0.00 0.00 26.80 132 28.45 56 0 0
67.50 XOM1318E67.5 0.00 0.00 22.45 20 25.80 21 0 0
67.50 XOM1324E67.5 0.00 0.00 24.55 168 26.05 64 0 0
70.00 XOM1318E70 21.40 0.00 19.95 20 23.00 20 0 0
70.00 XOM1324E70 0.00 0.00 21.65 168 24.80 42 0 0
72.50 XOM1318E72.5 0.00 0.00 17.60 10 20.25 10 0 0
72.50 XOM1324E72.5 0.00 0.00 19.10 168 21.05 70 0 0
75.00 XOM1318E75 13.05 0.00 15.10 20 17.75 10 0 0
75.00 XOM1324E75 0.00 0.00 16.70 17 19.05 191 0 0
77.50 XOM1318E77.5 0.00 0.00 12.60 20 15.25 10 0 0
80.00 XOM1318E80 9.90 0.00 9.95 20 13.15 10 0 0
80.00 XOM1324E80 0.00 0.00 12.25 772 13.50 176 0 0
82.50 XOM1318E82.5 8.20 0.00 8.05 169 9.30 45 0 0
82.50 XOM1324E82.5 0.00 0.00 9.85 777 11.00 176 0 0
85.00 XOM1318E85 6.66 0.00 6.55 50 6.80 52 0 0
85.00 XOM1324E85 0.00 0.00 7.35 873 8.50 307 0 0
87.50 XOM1318E87.5 4.25 0.00 4.05 424 4.30 366 0 0
87.50 XOM1324E87.5 5.00 0.00 4.90 986 6.05 322 0 10
90.00 XOM1318E90 1.62 0.00 1.67 238 1.81 307 0 0
90.00 XOM1324E90 3.35 0.85 3.15 119 3.30 337 36 782
92.50 XOM1318E92.5 0.01 0.00 0.00 0 0.01 511 0 12,663
92.50 XOM1324E92.5 0.94 0.29 0.94 46 0.95 2 2904 7,936
95.00 XOM1318E95 0.01 0.00 0.00 0 0.01 292 0 11,330
95.00 XOM1324E95 0.07 0.00 0.07 434 0.09 176 1840 3,029
97.50 XOM1318E97.5 0.01 0.00 0.00 0 0.02 1296 0 1,088
97.50 XOM1324E97.5 0.02 0.00 0.00 0 0.04 428 25 279
100.00 XOM1318E100 0.02 0.00 0.00 0 0.02 1013 0 289
100.00 XOM1324E100 0.00 0.00 0.00 0 0.03 474 0 0
105.00 XOM1318E105 0.02 0.00 0.00 0 0.05 1206 0 3,165
105.00 XOM1324E105 0.00 0.00 0.00 0 0.02 140 0 0
110.00 XOM1324E110 0.00 0.00 0.00 0 0.02 397 0 0
115.00 XOM1324E115 0.00 0.00 0.00 0 0.02 388 0 0

Put Options: XOM

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 XOM1318Q60 0.01 0.00 0.00 0 0.01 406 0 1,360
65.00 XOM1318Q65 0.01 0.00 0.00 0 0.01 82 0 4,188
65.00 XOM1324Q65 0.00 0.00 0.00 0 0.02 228 0 0
67.50 XOM1318Q67.5 0.00 0.00 0.00 0 0.05 801 0 0
67.50 XOM1324Q67.5 0.00 0.00 0.00 0 0.02 174 0 0
70.00 XOM1318Q70 0.01 0.00 0.00 0 0.03 1153 0 2,648
70.00 XOM1324Q70 0.00 0.00 0.00 0 0.02 258 0 0
72.50 XOM1318Q72.5 0.03 0.00 0.00 0 0.05 750 0 30
72.50 XOM1324Q72.5 0.02 0.00 0.00 0 0.02 215 0 10
75.00 XOM1318Q75 0.01 0.00 0.00 0 0.03 958 0 9,709
75.00 XOM1324Q75 0.02 0.00 0.00 0 0.02 229 0 22
77.50 XOM1318Q77.5 0.02 0.00 0.00 0 0.01 70 0 3,506
80.00 XOM1318Q80 0.02 0.00 0.00 0 0.01 72 0 43,398
80.00 XOM1324Q80 0.02 0.00 0.00 0 0.02 116 0 59
82.50 XOM1318Q82.5 0.01 0.00 0.00 0 0.01 80 0 49,614
82.50 XOM1324Q82.5 0.01 -0.01 0.01 50 0.02 48 2 1,494
85.00 XOM1318Q85 0.01 0.00 0.00 0 0.01 3 0 13,039
85.00 XOM1324Q85 0.02 0.00 0.01 233 0.03 207 14 581
87.50 XOM1318Q87.5 0.01 0.00 0.00 0 0.01 55 0 16,325
87.50 XOM1324Q87.5 0.04 0.00 0.03 136 0.05 229 52 474
90.00 XOM1318Q90 0.01 0.00 0.00 0 0.01 24 0 17,223
90.00 XOM1324Q90 0.07 -0.04 0.05 176 0.07 84 363 2,883
92.50 XOM1318Q92.5 0.90 0.00 0.72 90 0.85 80 0 0
92.50 XOM1324Q92.5 0.32 -0.32 0.32 4 0.33 71 1029 1,231
95.00 XOM1318Q95 3.94 0.00 3.10 1195 3.45 309 0 0
95.00 XOM1324Q95 1.82 -0.86 1.92 316 1.97 167 354 121
97.50 XOM1318Q97.5 5.89 0.00 5.45 51 6.15 168 0 0
97.50 XOM1324Q97.5 4.30 -0.80 4.10 1127 4.45 154 46 129
100.00 XOM1318Q100 9.00 0.00 6.85 10 9.75 34 0 0
100.00 XOM1324Q100 0.00 0.00 6.50 295 7.00 122 0 0
105.00 XOM1318Q105 14.05 0.00 12.20 74 13.65 29 0 0
105.00 XOM1324Q105 0.00 0.00 10.70 41 12.30 68 0 0
110.00 XOM1324Q110 0.00 0.00 15.70 20 17.30 60 0 0
115.00 XOM1324Q115 0.00 0.00 20.35 272 22.45 55 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center