$97.89 +1.60 (1.66%) Exxon Mobil Corp - NYSE

Sep. 16, 2014 | 01:30 PM
Last Trade: 97.89
Trade Time: Sep 16 01:30 PM Eastern Daylight Time
Change: +1.60 (1.66%)
Prev Close: 96.29
Open: 96.23
Bid: 97.88
Ask: 97.89
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 XOM1420I74.5 19.65 0.00 20.90 99.0 24.80 55.0 0.0 0
75.00 XOM1420I75 19.30 0.00 20.40 139.0 23.15 114.0 0.0 0
76.00 XOM1420I76 18.30 0.00 19.40 20.0 23.10 21.0 0.0 0
79.00 XOM1420I79 15.50 0.00 16.60 66.0 20.55 55.0 0.0 0
80.00 XOM1420I80 15.15 0.00 15.55 39.0 19.65 11.0 0.0 0
81.00 XOM1420I81 13.85 0.00 15.30 82.0 17.15 52.0 0.0 0
84.00 XOM1420I84 11.85 0.00 13.10 99.0 14.15 76.0 0.0 0
84.00 XOM1426I84 11.35 0.00 13.00 11.0 14.15 110.0 0.0 0
85.00 XOM1420I85 10.85 0.00 12.15 11.0 13.40 79.0 0.0 0
85.00 XOM1426I85 10.35 0.00 12.00 11.0 13.50 110.0 0.0 0
86.00 XOM1420I86 9.85 0.00 11.15 11.0 12.15 79.0 0.0 0
86.00 XOM1426I86 9.40 0.00 11.00 11.0 12.20 110.0 0.0 0
87.00 XOM1426I87 8.40 0.00 9.95 1368.0 11.15 215.0 0.0 0
88.00 XOM1426I88 7.40 0.00 9.00 1358.0 10.15 138.0 0.0 0
89.00 XOM1420I89 6.85 0.00 8.10 10.0 9.10 119.0 0.0 0
89.00 XOM1426I89 6.40 0.00 8.05 1009.0 9.15 96.0 0.0 0
90.00 XOM1420I90 7.20 1.00 7.10 2672.0 8.10 1775.0 12.0 127
90.00 XOM1426I90 5.45 0.00 7.00 114.0 8.20 136.0 0.0 0
91.00 XOM1420I91 4.85 0.00 6.10 1530.0 7.10 263.0 0.0 0
91.00 XOM1426I91 4.50 0.00 6.00 151.0 7.20 136.0 0.0 0
92.00 XOM1426I92 3.70 0.00 5.15 1292.0 6.20 134.0 0.0 0
92.50 XOM1420I92.5 4.50 1.00 4.60 2296.0 5.65 763.0 2.0 54
93.00 XOM1426I93 4.00 0.90 4.10 1456.0 5.25 300.0 2.0 2
94.00 XOM1420I94 3.20 0.95 3.20 3114.0 4.15 2174.0 109.0 558
94.00 XOM1426I94 4.00 1.73 3.30 2785.0 4.25 2228.0 46.0 249
95.00 XOM1420I95 2.90 1.37 2.86 359.0 3.15 2372.0 211.0 829
95.00 XOM1426I95 2.45 0.53 2.98 2406.0 3.20 885.0 26.0 210
96.00 XOM1420I96 2.10 1.40 1.89 3085.0 2.10 1500.0 510.0 2,247
96.00 XOM1426I96 2.24 1.03 2.13 2331.0 2.29 135.0 54.0 276
97.00 XOM1426I97 1.47 0.77 1.49 192.0 1.53 62.0 900.0 2,479
97.50 XOM1420I97.5 0.80 0.58 0.82 1344.0 0.87 216.0 2053.0 5,408
98.00 XOM1426I98 1.00 0.61 0.90 127.0 0.96 76.0 487.0 989
99.00 XOM1420I99 0.20 0.16 0.18 21.0 0.20 560.0 2203.0 6,115
99.00 XOM1426I99 0.49 0.31 0.48 107.0 0.52 1931.0 602.0 1,007
100.00 XOM1420I100 0.07 0.04 0.04 1381.0 0.07 1433.0 795.0 8,018
100.00 XOM1426I100 0.24 0.19 0.23 126.0 0.27 2256.0 221.0 659
101.00 XOM1420I101 0.03 0.02 0.01 114.0 0.04 653.0 238.0 1,799
101.00 XOM1426I101 0.05 -0.01 0.09 1512.0 0.14 2160.0 10.0 468
102.00 XOM1420I102 0.03 0.00 0.01 62.0 0.03 961.0 1.0 1,446
102.00 XOM1426I102 0.02 -0.03 0.02 2282.0 0.07 1403.0 40.0 1,851
103.00 XOM1420I103 0.02 -0.01 0.01 50.0 0.03 202.0 10.0 530
103.00 XOM1426I103 0.03 0.00 0.01 486.0 0.05 434.0 2.0 987
104.00 XOM1420I104 0.03 0.00 0.01 51.0 0.03 355.0 2.0 252
104.00 XOM1426I104 0.02 0.01 0.01 10.0 0.04 352.0 3.0 93
105.00 XOM1420I105 0.02 0.00 0.01 12.0 0.02 68.0 202.0 26,814
105.00 XOM1426I105 0.03 0.02 0.01 1.0 0.04 146.0 20.0 122
106.00 XOM1420I106 0.04 0.01 0.01 10.0 0.03 324.0 30.0 31
106.00 XOM1426I106 0.01 0.00 0.01 10.0 0.04 300.0 3.0 22
107.00 XOM1420I107 0.04 0.01 0.01 43.0 0.03 321.0 1.0 2
107.00 XOM1426I107 0.30 0.27 0.01 47.0 0.04 312.0 4.0 4
108.00 XOM1420I108 0.04 0.01 0.01 1.0 0.03 321.0 1.0 1
108.00 XOM1426I108 0.07 0.04 0.01 36.0 0.03 101.0 4.0 4
109.00 XOM1420I109 0.01 -0.02 0.01 2.0 0.03 321.0 10.0 10
109.00 XOM1426I109 0.04 0.01 0.01 42.0 0.03 283.0 10.0 20
110.00 XOM1420I110 0.02 -0.01 0.01 2.0 0.02 203.0 5.0 1,363
110.00 XOM1426I110 0.03 0.00 0.01 78.0 0.03 337.0 0.0 0
111.00 XOM1420I111 0.03 0.00 0.01 10.0 0.03 326.0 0.0 0
111.00 XOM1426I111 0.03 0.00 0.01 115.0 0.03 334.0 0.0 0
112.00 XOM1420I112 0.03 0.00 0.01 10.0 0.03 326.0 0.0 0
112.00 XOM1426I112 0.03 0.00 0.01 18.0 0.03 337.0 0.0 0
113.00 XOM1420I113 0.03 0.00 0.00 0.0 0.03 326.0 0.0 0
113.00 XOM1426I113 0.03 0.00 0.01 34.0 0.02 85.0 0.0 0
114.00 XOM1426I114 0.03 0.00 0.01 49.0 0.02 137.0 0.0 0
115.00 XOM1420I115 0.06 0.04 0.01 14.0 0.02 200.0 56.0 137
115.00 XOM1426I115 0.03 0.00 0.01 45.0 0.02 137.0 0.0 0
120.00 XOM1420I120 0.01 -0.01 0.01 81.0 0.02 181.0 8.0 81
125.00 XOM1420I125 0.02 -0.01 0.01 10.0 0.03 343.0 3.0 299
130.00 XOM1420I130 0.02 0.00 0.01 38.0 0.02 181.0 0.0 0
135.00 XOM1420I135 0.02 0.00 0.01 40.0 0.02 122.0 0.0 0
140.00 XOM1420I140 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
145.00 XOM1420I145 0.02 0.00 0.03 10.0 0.02 74.0 0.0 0
150.00 XOM1420I150 0.10 0.08 0.10 10.0 0.02 84.0 10.0 10

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 XOM1420U74.5 0.03 0.00 0.01 10.0 0.03 321.0 0.0 0
75.00 XOM1420U75 0.01 0.00 0.01 84.0 0.01 183.0 0.0 0
76.00 XOM1420U76 0.03 0.00 0.01 10.0 0.03 321.0 0.0 0
79.00 XOM1420U79 0.03 0.00 0.01 20.0 0.03 320.0 0.0 0
80.00 XOM1420U80 0.01 0.00 0.01 100.0 0.01 108.0 10.0 3,479
81.00 XOM1420U81 0.02 -0.01 0.01 10.0 0.03 328.0 29.0 22
84.00 XOM1420U84 0.01 0.00 0.01 48.0 0.03 328.0 10.0 100
84.00 XOM1426U84 0.02 0.01 0.01 233.0 0.04 254.0 7.0 7
85.00 XOM1420U85 0.01 0.00 0.01 4.0 0.02 76.0 59.0 1,397
85.00 XOM1426U85 0.05 0.03 0.01 1.0 0.04 156.0 10.0 10
86.00 XOM1420U86 0.07 0.06 0.01 16.0 0.03 300.0 5.0 6
86.00 XOM1426U86 0.03 0.00 0.03 87.0 0.04 78.0 12.0 12
87.00 XOM1426U87 0.06 0.00 0.01 10.0 0.05 216.0 3.0 160
88.00 XOM1426U88 0.05 0.04 0.01 75.0 0.07 1365.0 10.0 2
89.00 XOM1420U89 0.09 0.08 0.01 21.0 0.04 400.0 55.0 90
89.00 XOM1426U89 0.26 0.24 0.01 25.0 0.09 1488.0 6.0 6
90.00 XOM1420U90 0.01 -0.01 0.01 15.0 0.01 156.0 28.0 2,865
90.00 XOM1426U90 0.06 0.03 0.02 1509.0 0.10 1769.0 7.0 256
91.00 XOM1420U91 0.05 0.01 0.01 279.0 0.05 2218.0 137.0 434
91.00 XOM1426U91 0.16 0.04 0.04 1003.0 0.11 1831.0 50.0 60
92.00 XOM1426U92 0.20 0.00 0.05 1395.0 0.12 2324.0 3.0 20
92.50 XOM1420U92.5 0.02 -0.04 0.01 94.0 0.02 139.0 67.0 4,295
93.00 XOM1426U93 0.24 0.00 0.09 993.0 0.18 2354.0 2.0 310
94.00 XOM1420U94 0.05 -0.12 0.04 140.0 0.06 31.0 590.0 7,213
94.00 XOM1426U94 0.17 -0.23 0.14 124.0 0.23 1503.0 32.0 278
95.00 XOM1420U95 0.08 -0.23 0.07 555.0 0.10 203.0 2120.0 4,175
95.00 XOM1426U95 0.35 -0.49 0.22 33.0 0.25 49.0 38.0 228
96.00 XOM1420U96 0.16 -0.39 0.13 1884.0 0.17 1776.0 3689.0 4,095
96.00 XOM1426U96 0.37 -0.63 0.36 47.0 0.40 945.0 334.0 589
97.00 XOM1426U97 0.65 -0.81 0.60 170.0 0.65 1353.0 210.0 526
97.50 XOM1420U97.5 0.45 -1.03 0.43 147.0 0.47 60.0 2359.0 9,401
98.00 XOM1426U98 1.09 -1.06 1.00 694.0 1.11 1784.0 55.0 508
99.00 XOM1420U99 1.25 -1.58 1.27 2935.0 1.40 452.0 132.0 22,559
99.00 XOM1426U99 2.00 -0.95 1.60 154.0 1.71 193.0 4.0 1,018
100.00 XOM1420U100 2.55 -1.30 1.93 2347.0 2.40 2102.0 30.0 5,840
100.00 XOM1426U100 2.49 -1.51 2.36 180.0 2.48 1191.0 35.0 174
101.00 XOM1420U101 5.37 0.00 2.92 2428.0 3.60 2269.0 1.0 310
101.00 XOM1426U101 2.36 -2.24 3.00 1366.0 3.80 580.0 29.0 215
102.00 XOM1420U102 5.95 0.00 3.90 1715.0 4.90 672.0 2.0 17
102.00 XOM1426U102 6.03 0.00 3.95 869.0 4.80 411.0 2.0 45
103.00 XOM1420U103 6.55 0.00 4.90 329.0 5.90 124.0 0.0 0
103.00 XOM1426U103 4.18 -2.32 4.90 706.0 6.00 216.0 2.0 109
104.00 XOM1420U104 7.50 0.00 5.90 118.0 6.35 67.0 0.0 0
104.00 XOM1426U104 5.70 -1.80 5.90 244.0 6.90 302.0 5.0 10
105.00 XOM1420U105 8.02 -0.88 6.90 607.0 7.90 133.0 4.0 449
105.00 XOM1426U105 8.15 0.00 6.90 530.0 8.00 318.0 0.0 0
106.00 XOM1420U106 9.15 0.00 7.90 118.0 8.35 69.0 0.0 0
106.00 XOM1426U106 9.15 0.00 7.85 87.0 8.95 90.0 0.0 0
107.00 XOM1420U107 10.15 0.00 8.90 67.0 9.35 71.0 0.0 0
107.00 XOM1426U107 10.15 0.00 8.90 109.0 9.60 112.0 0.0 0
108.00 XOM1420U108 11.15 0.00 9.55 118.0 10.35 69.0 0.0 0
108.00 XOM1426U108 11.10 0.00 9.35 82.0 10.60 119.0 0.0 0
109.00 XOM1420U109 12.15 0.00 10.75 118.0 11.45 60.0 0.0 0
109.00 XOM1426U109 11.30 0.00 9.15 97.0 11.70 241.0 0.0 0
110.00 XOM1420U110 11.21 -0.84 11.90 511.0 12.90 128.0 8.0 116
110.00 XOM1426U110 12.05 0.00 10.15 82.0 12.60 56.0 0.0 0
111.00 XOM1420U111 13.05 0.00 12.45 110.0 13.85 11.0 0.0 0
111.00 XOM1426U111 13.00 0.00 12.25 94.0 14.05 11.0 0.0 0
112.00 XOM1420U112 13.95 0.00 12.55 55.0 16.50 49.0 0.0 0
112.00 XOM1426U112 14.00 0.00 12.05 67.0 14.70 97.0 0.0 0
113.00 XOM1420U113 15.00 0.00 13.10 55.0 17.40 45.0 0.0 0
113.00 XOM1426U113 15.00 0.00 13.10 55.0 15.75 97.0 0.0 0
114.00 XOM1426U114 16.00 0.00 14.35 1.0 18.10 1.0 0.0 0
115.00 XOM1420U115 16.85 0.00 15.40 21.0 19.60 31.0 0.0 0
115.00 XOM1426U115 17.05 0.00 15.30 56.0 17.70 97.0 0.0 0
120.00 XOM1420U120 18.35 -3.60 20.35 55.0 24.00 55.0 1.0 1
125.00 XOM1420U125 27.00 0.00 25.15 68.0 27.90 59.0 0.0 0
130.00 XOM1420U130 31.90 0.00 30.15 57.0 32.95 152.0 0.0 0
135.00 XOM1420U135 36.90 0.00 35.40 20.0 38.80 20.0 0.0 0
140.00 XOM1420U140 42.05 0.00 40.40 10.0 43.80 10.0 0.0 0
145.00 XOM1420U145 47.05 0.00 45.25 56.0 47.40 73.0 0.0 0
150.00 XOM1420U150 51.95 0.00 50.40 20.0 53.80 20.0 0.0 0