$94.11 0.00 (0.00%) Exxon Mobil Corp - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 94.11
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 94.11
Open: 94.31
Bid: 94.13
Ask: 94.30
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOM1424J65 27.30 0.00 27.30 1.0 31.35 6.0 0.0 0
67.50 XOM1424J67.5 25.35 0.00 25.35 61.0 28.90 1.0 0.0 0
70.00 XOM1424J70 22.80 0.00 22.80 61.0 26.65 1.0 0.0 0
70.00 XOM1431J70 22.60 0.00 22.60 108.0 26.65 10.0 0.0 0
72.50 XOM1424J72.5 19.80 0.00 19.80 10.0 23.85 5.0 0.0 0
75.00 XOM1424J75 17.40 0.00 17.20 43.0 21.55 126.0 0.0 0
75.00 XOM1431J75 19.10 0.00 19.10 108.0 21.65 71.0 0.0 0
76.00 XOM1424J76 16.15 0.00 16.35 13.0 20.55 34.0 0.0 0
77.00 XOM1424J77 15.25 0.00 15.50 78.0 19.65 41.0 0.0 0
78.00 XOM1424J78 14.50 0.00 14.70 12.0 18.40 30.0 0.0 0
79.00 XOM1424J79 13.55 0.00 13.55 71.0 17.75 81.0 0.0 0
80.00 XOM1424J80 12.30 0.00 12.30 34.0 16.10 34.0 0.0 0
80.00 XOM1431J80 14.25 0.00 14.25 130.0 16.65 61.0 0.0 0
81.00 XOM1424J81 11.45 0.00 11.45 36.0 14.80 120.0 0.0 0
81.00 XOM1431J81 12.80 0.00 12.80 94.0 15.60 46.0 0.0 0
82.00 XOM1424J82 10.60 0.00 10.60 61.0 14.20 153.0 0.0 0
82.00 XOM1431J82 9.00 -2.80 11.80 84.0 14.50 58.0 12.0 12
83.00 XOM1424J83 7.85 -1.70 9.55 179.0 13.65 103.0 10.0 10
83.00 XOM1431J83 8.20 -2.75 11.00 130.0 13.30 93.0 20.0 20
84.00 XOM1424J84 7.30 -1.10 8.40 429.0 11.05 932.0 145.0 115
84.00 XOM1431J84 7.15 -2.45 9.60 118.0 11.10 899.0 19.0 19
85.00 XOM1424J85 4.35 -4.45 8.80 1366.0 10.05 1743.0 70.0 128
85.00 XOM1431J85 8.85 0.00 8.85 100.0 10.10 1065.0 0.0 0
86.00 XOM1424J86 7.20 -0.60 7.80 1547.0 9.15 1694.0 34.0 76
86.00 XOM1431J86 4.75 -3.10 7.85 118.0 9.10 1031.0 121.0 87
87.00 XOM1424J87 6.30 -0.50 6.80 1127.0 8.05 1609.0 50.0 283
87.00 XOM1431J87 6.45 -0.45 6.90 126.0 8.15 979.0 20.0 72
88.00 XOM1424J88 5.30 -0.50 5.80 194.0 7.10 834.0 29.0 56
88.00 XOM1431J88 5.95 0.05 5.90 86.0 7.15 1032.0 147.0 180
89.00 XOM1424J89 4.55 -0.20 4.75 1225.0 6.05 1747.0 50.0 743
89.00 XOM1431J89 4.94 -0.06 5.00 118.0 6.20 1391.0 1.0 304
90.00 XOM1424J90 3.50 -0.30 3.80 1292.0 5.05 1653.0 14.0 160
90.00 XOM1431J90 4.05 0.00 4.30 467.0 5.00 2134.0 1.0 439
91.00 XOM1424J91 3.66 0.00 2.73 974.0 4.10 1930.0 1.0 3,129
91.00 XOM1431J91 3.65 0.00 3.50 262.0 3.85 2142.0 19.0 408
92.00 XOM1424J92 2.60 0.00 2.08 468.0 2.48 1786.0 8.0 1,855
92.00 XOM1431J92 2.81 0.00 2.77 10.0 3.05 2072.0 65.0 3,424
93.00 XOM1424J93 1.84 0.00 1.20 238.0 1.68 2299.0 65.0 2,209
93.00 XOM1431J93 2.05 0.00 1.83 354.0 2.22 2312.0 17.0 1,852
94.00 XOM1424J94 0.54 0.00 0.48 230.0 0.55 222.0 322.0 1,620
94.00 XOM1431J94 1.37 0.00 1.22 560.0 1.33 467.0 182.0 1,473
95.00 XOM1424J95 0.14 0.00 0.13 72.0 0.19 281.0 963.0 2,238
95.00 XOM1431J95 0.68 0.00 0.66 149.0 0.73 305.0 304.0 1,175
96.00 XOM1424J96 0.03 0.00 0.01 113.0 0.09 1114.0 14.0 510
96.00 XOM1431J96 0.42 0.00 0.34 185.0 0.41 122.0 162.0 1,460
97.00 XOM1424J97 0.03 0.00 0.01 1.0 0.03 178.0 17.0 658
97.00 XOM1431J97 0.25 0.00 0.17 250.0 0.25 772.0 3.0 880
98.00 XOM1424J98 0.02 0.00 0.02 12.0 0.03 98.0 21.0 438
98.00 XOM1431J98 0.10 0.00 0.05 510.0 0.14 1063.0 2.0 1,710
99.00 XOM1424J99 0.01 0.00 0.03 15.0 0.03 109.0 1.0 3,161
99.00 XOM1431J99 0.04 0.00 0.01 166.0 0.08 783.0 13.0 974
100.00 XOM1424J100 0.02 0.00 0.01 13.0 0.03 248.0 1.0 292
100.00 XOM1431J100 0.01 -0.03 0.01 20.0 0.04 83.0 230.0 1,714
101.00 XOM1424J101 0.06 0.04 0.01 86.0 0.02 87.0 20.0 211
101.00 XOM1431J101 0.03 -0.01 0.03 43.0 0.04 77.0 43.0 111
102.00 XOM1424J102 0.01 -0.01 0.02 86.0 0.02 53.0 2.0 93
102.00 XOM1431J102 0.11 0.08 0.01 10.0 0.03 77.0 22.0 120
103.00 XOM1424J103 0.01 -0.01 0.01 90.0 0.02 84.0 5.0 169
103.00 XOM1431J103 0.03 0.00 0.01 11.0 0.03 69.0 10.0 16
104.00 XOM1424J104 0.04 0.02 0.01 75.0 0.02 63.0 12.0 52
104.00 XOM1431J104 0.03 0.00 0.02 11.0 0.03 42.0 11.0 53
105.00 XOM1424J105 0.03 0.01 0.01 75.0 0.02 63.0 1.0 26
105.00 XOM1431J105 0.02 -0.01 0.02 10.0 0.03 180.0 10.0 70
106.00 XOM1424J106 0.02 0.00 0.01 5.0 0.02 70.0 0.0 0
106.00 XOM1431J106 0.08 0.05 0.01 86.0 0.03 150.0 30.0 40
107.00 XOM1424J107 0.02 0.00 0.01 1.0 0.02 68.0 0.0 0
107.00 XOM1431J107 0.03 0.00 0.01 75.0 0.03 66.0 0.0 0
108.00 XOM1424J108 0.02 0.00 0.01 10.0 0.02 63.0 0.0 0
108.00 XOM1431J108 0.08 0.05 0.01 97.0 0.03 67.0 15.0 15
109.00 XOM1424J109 0.03 0.01 0.01 5.0 0.02 68.0 2.0 2
109.00 XOM1431J109 0.02 0.00 0.01 72.0 0.02 53.0 0.0 0
110.00 XOM1424J110 0.03 0.01 0.01 5.0 0.02 63.0 3.0 3
110.00 XOM1431J110 0.02 0.00 0.01 40.0 0.02 63.0 0.0 0
111.00 XOM1424J111 0.03 0.01 0.01 5.0 0.02 63.0 2.0 2
111.00 XOM1431J111 0.02 0.00 0.03 1.0 0.02 63.0 0.0 0
112.00 XOM1424J112 0.02 0.00 0.01 5.0 0.02 68.0 11.0 11
112.00 XOM1431J112 0.02 0.00 0.01 5.0 0.02 63.0 0.0 0
113.00 XOM1424J113 0.02 0.00 0.01 20.0 0.02 63.0 13.0 13
114.00 XOM1424J114 0.03 0.01 0.01 5.0 0.02 63.0 1.0 1
115.00 XOM1424J115 0.03 0.01 0.01 5.0 0.02 63.0 1.0 1
120.00 XOM1424J120 0.02 0.00 0.00 0.0 0.02 63.0 0.0 0
125.00 XOM1424J125 0.02 0.00 0.00 0.0 0.02 68.0 0.0 0

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOM1424V65 0.03 0.00 0.00 0.0 0.03 73.0 0.0 0
67.50 XOM1424V67.5 0.03 0.00 0.01 1.0 0.03 73.0 0.0 0
70.00 XOM1424V70 0.03 0.00 0.01 70.0 0.03 73.0 0.0 0
70.00 XOM1431V70 0.02 -0.01 0.01 10.0 0.09 10.0 100.0 123
72.50 XOM1424V72.5 0.02 0.00 0.01 2.0 0.02 1.0 140.0 240
75.00 XOM1424V75 0.01 -0.01 0.01 75.0 0.02 1.0 3.0 549
75.00 XOM1431V75 0.02 -0.02 0.01 20.0 0.04 41.0 250.0 270
76.00 XOM1424V76 0.01 -0.02 0.01 75.0 0.03 35.0 96.0 96
77.00 XOM1424V77 0.03 0.00 0.01 41.0 0.03 43.0 238.0 238
78.00 XOM1424V78 0.04 0.01 0.01 76.0 0.03 43.0 210.0 210
79.00 XOM1424V79 0.03 0.00 0.01 45.0 0.03 30.0 10.0 31
80.00 XOM1424V80 0.03 0.01 0.01 84.0 0.02 7.0 213.0 313
80.00 XOM1431V80 0.04 0.03 0.01 91.0 0.06 23.0 80.0 126
81.00 XOM1424V81 0.03 0.00 0.01 152.0 0.03 31.0 0.0 0
81.00 XOM1431V81 0.04 0.03 0.01 129.0 0.06 160.0 95.0 261
82.00 XOM1424V82 0.01 -0.02 0.01 1.0 0.03 34.0 1.0 151
82.00 XOM1431V82 0.17 0.16 0.01 352.0 0.06 148.0 20.0 20
83.00 XOM1424V83 0.03 0.00 0.01 50.0 0.03 66.0 5.0 29
83.00 XOM1431V83 0.89 0.88 0.01 525.0 0.07 15.0 14.0 924
84.00 XOM1424V84 0.07 0.04 0.01 44.0 0.03 428.0 9.0 275
84.00 XOM1431V84 0.05 0.03 0.02 639.0 0.09 325.0 10.0 164
85.00 XOM1424V85 0.04 0.03 0.01 50.0 0.01 25.0 220.0 1,130
85.00 XOM1431V85 0.06 0.00 0.05 178.0 0.10 47.0 6.0 203
86.00 XOM1424V86 0.04 0.01 0.01 224.0 0.03 116.0 75.0 1,042
86.00 XOM1431V86 0.10 0.00 0.05 788.0 0.14 1606.0 2.0 705
87.00 XOM1424V87 0.02 0.01 0.01 247.0 0.01 35.0 101.0 1,719
87.00 XOM1431V87 0.20 0.15 0.05 1014.0 0.18 828.0 9.0 4,980
88.00 XOM1424V88 0.01 0.00 0.01 20.0 0.07 21.0 95.0 6,083
88.00 XOM1431V88 0.11 0.00 0.06 1009.0 0.18 108.0 1.0 1,519
89.00 XOM1424V89 0.09 0.08 0.01 5.0 0.05 18.0 2.0 358
89.00 XOM1431V89 0.16 0.00 0.12 971.0 0.21 739.0 20.0 812
90.00 XOM1424V90 0.08 0.00 0.08 45.0 0.06 1000.0 1.0 1,886
90.00 XOM1431V90 0.25 0.00 0.17 1074.0 0.28 68.0 43.0 5,289
91.00 XOM1424V91 0.04 0.00 0.02 110.0 0.05 12.0 197.0 3,755
91.00 XOM1431V91 0.28 0.00 0.23 1075.0 0.36 125.0 24.0 1,335
92.00 XOM1424V92 0.07 0.00 0.04 789.0 0.11 54.0 592.0 5,282
92.00 XOM1431V92 0.48 0.00 0.46 116.0 0.56 534.0 109.0 1,025
93.00 XOM1424V93 0.09 0.00 0.15 27.0 0.20 5.0 3789.0 5,049
93.00 XOM1431V93 0.68 0.00 0.63 637.0 0.80 149.0 141.0 1,233
94.00 XOM1424V94 0.27 0.00 0.35 100.0 0.52 123.0 1051.0 974
94.00 XOM1431V94 0.90 0.00 0.90 841.0 1.03 78.0 287.0 658
95.00 XOM1424V95 0.95 0.00 0.70 1469.0 1.06 322.0 490.0 406
95.00 XOM1431V95 1.47 0.00 1.45 117.0 1.56 90.0 963.0 645
96.00 XOM1424V96 1.25 0.00 1.25 774.0 1.90 244.0 14.0 194
96.00 XOM1431V96 1.96 0.00 2.15 135.0 2.31 183.0 8.0 349
97.00 XOM1424V97 3.51 1.55 1.96 241.0 2.85 42.0 1.0 84
97.00 XOM1431V97 5.18 2.94 2.24 1074.0 2.98 1617.0 5.0 96
98.00 XOM1424V98 3.99 1.00 2.98 180.0 3.85 189.0 2.0 15
98.00 XOM1431V98 3.50 0.45 3.05 130.0 4.15 52.0 2.0 32
99.00 XOM1424V99 7.42 4.83 2.57 122.0 6.15 132.0 1.0 13
99.00 XOM1431V99 6.10 2.10 4.00 98.0 5.25 275.0 2.0 72
100.00 XOM1424V100 6.75 3.25 3.50 134.0 7.75 134.0 2.0 2
100.00 XOM1431V100 6.50 1.40 5.10 89.0 6.20 168.0 2.0 1
101.00 XOM1424V101 4.45 0.00 4.45 134.0 8.75 134.0 0.0 0
101.00 XOM1431V101 5.95 0.00 5.95 127.0 7.20 256.0 0.0 0
102.00 XOM1424V102 10.65 4.80 5.85 112.0 9.10 144.0 2.0 2
102.00 XOM1431V102 5.07 -0.43 5.50 35.0 9.80 136.0 3.0 3
103.00 XOM1424V103 6.45 0.00 6.45 104.0 10.75 11.0 0.0 0
103.00 XOM1431V103 6.75 0.00 6.75 75.0 9.65 11.0 0.0 0
104.00 XOM1424V104 7.60 0.00 7.60 76.0 11.75 147.0 0.0 0
104.00 XOM1431V104 7.35 0.00 7.35 56.0 11.75 11.0 0.0 0
105.00 XOM1424V105 8.40 0.00 8.40 135.0 12.90 111.0 0.0 0
105.00 XOM1431V105 16.65 7.25 9.40 61.0 12.80 172.0 10.0 5
106.00 XOM1424V106 9.45 0.00 9.45 74.0 13.70 132.0 0.0 0
106.00 XOM1431V106 9.50 0.00 9.50 158.0 13.80 192.0 0.0 0
107.00 XOM1424V107 10.75 0.00 10.75 68.0 14.45 116.0 0.0 0
107.00 XOM1431V107 10.40 0.00 10.40 75.0 14.80 75.0 0.0 0
108.00 XOM1424V108 11.60 0.00 11.60 66.0 15.70 124.0 0.0 0
108.00 XOM1431V108 11.95 0.00 11.95 71.0 15.20 61.0 0.0 0
109.00 XOM1424V109 12.80 0.00 12.80 36.0 16.10 64.0 0.0 0
109.00 XOM1431V109 12.95 0.00 12.95 60.0 16.25 50.0 0.0 0
110.00 XOM1424V110 13.40 0.00 13.40 10.0 17.85 54.0 0.0 0
110.00 XOM1431V110 17.12 3.17 13.95 60.0 17.25 50.0 5.0 5
111.00 XOM1424V111 14.40 0.00 14.40 10.0 18.85 54.0 0.0 0
111.00 XOM1431V111 14.60 0.00 14.60 11.0 18.50 60.0 0.0 0
112.00 XOM1424V112 15.40 0.00 15.40 10.0 19.85 54.0 0.0 0
112.00 XOM1431V112 15.95 0.00 15.95 15.0 19.20 20.0 0.0 0
113.00 XOM1424V113 16.45 0.00 16.45 5.0 20.85 6.0 0.0 0
114.00 XOM1424V114 17.65 0.00 17.65 23.0 21.45 33.0 0.0 0
115.00 XOM1424V115 18.40 0.00 18.40 74.0 22.85 79.0 0.0 0
120.00 XOM1424V120 23.65 0.00 23.65 6.0 27.70 11.0 0.0 0
125.00 XOM1424V125 28.25 0.00 28.25 30.0 32.45 40.0 0.0 0