$93.65 +1.88 (2.05%) Exxon Mobil Corp - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 93.65
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.88 (2.05%)
Prev Close: 91.77
Open: 92.86
Bid: 93.57
Ask: 93.85
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 XOM1424J65 24.25 0.00 26.50 1.0 30.25 20.0 0.0 0
67.50 XOM1424J67.5 21.95 0.00 24.15 1.0 27.85 1.0 0.0 0
70.00 XOM1424J70 19.40 0.00 21.55 3.0 25.20 1.0 0.0 0
70.00 XOM1431J70 19.40 0.00 21.50 45.0 25.25 45.0 0.0 0
72.50 XOM1424J72.5 16.90 0.00 19.55 1.0 22.70 10.0 0.0 0
75.00 XOM1424J75 15.40 0.00 16.65 20.0 19.55 21.0 0.0 0
75.00 XOM1431J75 15.10 0.00 17.05 35.0 20.05 55.0 0.0 0
76.00 XOM1424J76 13.90 0.00 16.05 10.0 19.40 20.0 0.0 0
77.00 XOM1424J77 12.90 0.00 14.65 20.0 18.25 10.0 0.0 0
78.00 XOM1424J78 11.95 0.00 14.05 35.0 16.30 11.0 0.0 0
79.00 XOM1424J79 11.00 0.00 13.05 35.0 15.30 55.0 0.0 0
80.00 XOM1424J80 10.40 0.00 12.45 103.0 13.85 103.0 0.0 0
80.00 XOM1431J80 10.50 0.00 13.10 44.0 13.90 55.0 0.0 0
81.00 XOM1424J81 9.40 0.00 11.90 44.0 12.85 55.0 0.0 0
81.00 XOM1431J81 9.75 0.00 11.70 55.0 13.15 55.0 0.0 0
82.00 XOM1424J82 8.65 0.00 10.60 1.0 11.90 55.0 0.0 0
82.00 XOM1431J82 9.00 0.20 10.75 55.0 12.35 56.0 12.0 12
83.00 XOM1424J83 7.85 0.20 9.70 103.0 10.85 103.0 10.0 10
83.00 XOM1431J83 8.20 0.35 9.75 97.0 11.15 126.0 20.0 20
84.00 XOM1424J84 7.30 0.65 8.40 1328.0 9.75 48.0 145.0 115
84.00 XOM1431J84 7.15 0.20 8.80 97.0 10.15 103.0 19.0 19
85.00 XOM1424J85 4.35 -1.45 7.45 969.0 8.75 171.0 70.0 128
85.00 XOM1431J85 6.00 0.00 7.80 97.0 8.85 91.0 0.0 0
86.00 XOM1424J86 7.20 2.40 7.45 971.0 7.75 73.0 34.0 110
86.00 XOM1431J86 4.75 -0.40 6.80 65.0 7.85 44.0 121.0 87
87.00 XOM1424J87 6.30 1.45 6.45 608.0 6.75 72.0 50.0 283
87.00 XOM1431J87 6.45 1.85 6.10 1235.0 6.90 62.0 20.0 52
88.00 XOM1424J88 5.30 2.20 5.45 517.0 5.75 37.0 29.0 56
88.00 XOM1431J88 5.95 1.70 5.45 1222.0 5.85 33.0 147.0 52
89.00 XOM1424J89 4.55 2.01 4.40 1246.0 4.80 40.0 50.0 743
89.00 XOM1431J89 4.55 1.50 4.50 1312.0 4.95 120.0 201.0 115
90.00 XOM1424J90 3.70 1.62 3.40 711.0 3.80 111.0 87.0 162
90.00 XOM1431J90 3.70 1.39 3.60 1557.0 4.10 1505.0 219.0 351
91.00 XOM1424J91 2.74 1.35 2.60 217.0 2.85 83.0 347.0 3,281
91.00 XOM1431J91 2.80 1.01 3.00 125.0 3.15 55.0 285.0 241
92.00 XOM1424J92 1.81 1.07 1.80 79.0 1.94 45.0 179.0 1,798
92.00 XOM1431J92 2.41 1.07 2.21 170.0 2.31 11.0 3174.0 3,614
93.00 XOM1424J93 1.04 0.64 0.96 309.0 1.08 28.0 2234.0 971
93.00 XOM1431J93 1.53 0.71 1.53 180.0 1.61 11.0 348.0 1,810
94.00 XOM1424J94 0.50 0.34 0.42 142.0 0.49 105.0 1403.0 1,263
94.00 XOM1431J94 1.03 0.60 0.96 133.0 1.03 11.0 827.0 992
95.00 XOM1424J95 0.17 0.09 0.12 289.0 0.17 66.0 352.0 1,619
95.00 XOM1431J95 0.59 0.31 0.55 31.0 0.60 29.0 847.0 577
96.00 XOM1424J96 0.05 0.03 0.03 103.0 0.04 5.0 112.0 274
96.00 XOM1431J96 0.32 0.23 0.28 191.0 0.33 142.0 526.0 1,156
97.00 XOM1424J97 0.03 0.00 0.01 1.0 0.04 579.0 2.0 588
97.00 XOM1431J97 0.14 0.04 0.06 1026.0 0.16 11.0 23.0 887
98.00 XOM1424J98 0.02 -0.02 0.02 12.0 0.03 214.0 180.0 344
98.00 XOM1431J98 0.10 0.08 0.05 74.0 0.12 1021.0 3.0 1,708
99.00 XOM1424J99 0.07 0.03 0.03 15.0 0.03 100.0 4.0 3,161
99.00 XOM1431J99 0.06 0.05 0.01 62.0 0.09 844.0 4.0 974
100.00 XOM1424J100 0.01 -0.01 0.01 13.0 0.02 91.0 2.0 292
100.00 XOM1431J100 0.01 -0.04 0.01 20.0 0.04 173.0 230.0 1,484
101.00 XOM1424J101 0.06 0.03 0.01 86.0 0.03 98.0 20.0 211
101.00 XOM1431J101 0.03 -0.02 0.03 43.0 0.04 324.0 43.0 111
102.00 XOM1424J102 0.01 -0.02 0.02 86.0 0.03 59.0 2.0 95
102.00 XOM1431J102 0.11 0.07 0.01 10.0 0.03 55.0 22.0 120
103.00 XOM1424J103 0.01 0.00 0.01 90.0 0.03 99.0 5.0 169
103.00 XOM1431J103 0.03 0.00 0.01 11.0 0.03 55.0 10.0 16
104.00 XOM1424J104 0.04 0.01 0.01 75.0 0.03 70.0 12.0 52
104.00 XOM1431J104 0.03 0.01 0.02 11.0 0.03 55.0 11.0 53
105.00 XOM1424J105 0.03 0.00 0.01 75.0 0.02 48.0 1.0 26
105.00 XOM1431J105 0.02 -0.01 0.02 10.0 0.03 59.0 10.0 70
106.00 XOM1424J106 0.03 0.00 0.01 5.0 0.02 55.0 0.0 0
106.00 XOM1431J106 0.08 0.05 0.01 86.0 0.03 55.0 30.0 40
107.00 XOM1424J107 0.03 0.00 0.01 1.0 0.02 55.0 0.0 0
107.00 XOM1431J107 0.03 0.00 0.01 75.0 0.03 59.0 0.0 0
108.00 XOM1424J108 0.03 0.00 0.01 10.0 0.02 55.0 0.0 0
108.00 XOM1431J108 0.08 0.05 0.01 97.0 0.03 60.0 15.0 15
109.00 XOM1424J109 0.03 0.00 0.01 5.0 0.02 55.0 2.0 2
109.00 XOM1431J109 0.03 0.00 0.01 72.0 0.02 55.0 0.0 0
110.00 XOM1424J110 0.03 0.01 0.01 5.0 0.02 55.0 3.0 3
110.00 XOM1431J110 0.03 0.00 0.01 40.0 0.02 55.0 0.0 0
111.00 XOM1424J111 0.03 0.00 0.01 5.0 0.02 55.0 2.0 2
111.00 XOM1431J111 0.03 0.00 0.03 1.0 0.02 55.0 0.0 0
112.00 XOM1424J112 0.02 -0.01 0.01 5.0 0.02 55.0 11.0 11
112.00 XOM1431J112 0.02 0.00 0.01 5.0 0.02 55.0 0.0 0
113.00 XOM1424J113 0.02 -0.01 0.01 20.0 0.02 55.0 13.0 13
114.00 XOM1424J114 0.03 0.01 0.01 5.0 0.02 55.0 1.0 1
115.00 XOM1424J115 0.03 0.01 0.01 5.0 0.02 55.0 1.0 1
120.00 XOM1424J120 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
125.00 XOM1424J125 0.02 0.00 0.00 0.0 0.02 55.0 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 0.02 55.0 0.0 0
67.50 XOM1424V67.5 0.03 0.00 0.01 1.0 0.02 55.0 0.0 0
70.00 XOM1424V70 0.01 0.00 0.01 70.0 0.02 55.0 0.0 0
70.00 XOM1431V70 0.02 0.00 0.01 15.0 0.02 31.0 100.0 123
72.50 XOM1424V72.5 0.02 0.01 0.01 2.0 0.02 95.0 140.0 240
75.00 XOM1424V75 0.01 0.00 0.01 75.0 0.02 91.0 3.0 549
75.00 XOM1431V75 0.02 -0.03 0.01 20.0 0.04 481.0 250.0 20
76.00 XOM1424V76 0.01 0.00 0.01 75.0 0.03 56.0 96.0 96
77.00 XOM1424V77 0.03 0.00 0.01 41.0 0.03 91.0 238.0 238
78.00 XOM1424V78 0.04 0.00 0.01 76.0 0.03 87.0 210.0 210
79.00 XOM1424V79 0.03 0.00 0.01 45.0 0.03 63.0 10.0 31
80.00 XOM1424V80 0.03 0.00 0.01 84.0 0.03 98.0 213.0 313
80.00 XOM1431V80 0.06 -0.05 0.02 213.0 0.06 360.0 6.0 70
81.00 XOM1424V81 0.02 0.00 0.01 152.0 0.03 55.0 0.0 0
81.00 XOM1431V81 0.07 -0.05 0.03 137.0 0.07 480.0 186.0 0
82.00 XOM1424V82 0.01 -0.05 0.01 1.0 0.03 87.0 50.0 101
82.00 XOM1431V82 0.17 0.00 0.04 108.0 0.11 898.0 20.0 20
83.00 XOM1424V83 0.03 0.00 0.01 50.0 0.04 55.0 5.0 29
83.00 XOM1431V83 0.89 0.74 0.05 199.0 0.14 1185.0 14.0 924
84.00 XOM1424V84 0.07 0.00 0.01 44.0 0.04 126.0 9.0 275
84.00 XOM1431V84 0.63 0.45 0.06 284.0 0.14 982.0 147.0 154
85.00 XOM1424V85 0.04 -0.06 0.01 50.0 0.04 267.0 220.0 1,029
85.00 XOM1431V85 0.16 -0.05 0.07 260.0 0.14 841.0 35.0 196
86.00 XOM1424V86 0.04 -0.08 0.01 224.0 0.05 206.0 75.0 989
86.00 XOM1431V86 1.47 1.21 0.06 611.0 0.14 613.0 41.0 175
87.00 XOM1424V87 0.05 -0.11 0.02 38.0 0.08 559.0 107.0 1,757
87.00 XOM1431V87 0.13 -0.25 0.11 376.0 0.15 53.0 111.0 4,896
88.00 XOM1424V88 0.10 -0.08 0.04 48.0 0.12 1573.0 14.0 6,053
88.00 XOM1431V88 0.14 -0.31 0.12 242.0 0.18 93.0 183.0 450
89.00 XOM1424V89 0.16 -0.21 0.04 397.0 0.14 2275.0 1.0 358
89.00 XOM1431V89 0.23 -0.52 0.18 124.0 0.26 256.0 761.0 333
90.00 XOM1424V90 0.08 -0.34 0.06 266.0 0.10 383.0 434.0 1,821
90.00 XOM1431V90 0.30 -0.56 0.28 54.0 0.32 114.0 2863.0 2,989
91.00 XOM1424V91 0.14 -0.49 0.09 708.0 0.17 1329.0 1353.0 732
91.00 XOM1431V91 0.45 -1.23 0.40 99.0 0.47 552.0 713.0 1,483
92.00 XOM1424V92 0.24 -0.84 0.19 112.0 0.24 85.0 4249.0 1,970
92.00 XOM1431V92 0.62 -1.52 0.59 207.0 0.67 181.0 323.0 832
93.00 XOM1424V93 0.42 -1.77 0.37 136.0 0.47 1100.0 273.0 624
93.00 XOM1431V93 0.85 -1.07 0.90 1.0 0.98 102.0 682.0 145
94.00 XOM1424V94 0.76 -1.51 0.77 160.0 0.89 293.0 32.0 347
94.00 XOM1431V94 1.38 -1.62 1.32 76.0 1.44 539.0 126.0 159
95.00 XOM1424V95 3.90 0.00 0.99 1263.0 1.96 1840.0 2.0 195
95.00 XOM1431V95 3.95 0.00 1.80 532.0 2.02 88.0 10.0 217
96.00 XOM1424V96 4.63 0.00 1.94 1031.0 2.57 90.0 2.0 194
96.00 XOM1431V96 5.18 0.98 2.28 1332.0 2.78 1148.0 8.0 347
97.00 XOM1424V97 4.29 -2.16 2.95 139.0 3.50 44.0 5.0 85
97.00 XOM1431V97 5.18 0.08 3.10 1329.0 3.65 1380.0 5.0 96
98.00 XOM1424V98 6.41 0.00 3.90 86.0 4.95 105.0 6.0 23
98.00 XOM1431V98 3.50 -2.55 4.00 110.0 4.55 57.0 2.0 32
99.00 XOM1424V99 7.42 0.00 4.85 37.0 6.20 59.0 1.0 13
99.00 XOM1431V99 6.10 -0.95 4.95 95.0 5.50 44.0 2.0 72
100.00 XOM1424V100 6.75 -1.10 5.85 37.0 6.95 59.0 2.0 2
100.00 XOM1431V100 6.50 -1.55 5.90 94.0 6.50 44.0 2.0 2
101.00 XOM1424V101 8.35 0.00 6.85 37.0 7.70 37.0 0.0 0
101.00 XOM1431V101 8.85 0.00 6.90 100.0 7.50 44.0 0.0 0
102.00 XOM1424V102 10.65 0.00 7.70 37.0 9.00 37.0 2.0 2
102.00 XOM1431V102 5.07 -4.03 7.80 10.0 8.85 10.0 3.0 3
103.00 XOM1424V103 9.70 0.00 7.75 11.0 10.65 21.0 0.0 0
103.00 XOM1431V103 10.35 0.00 8.85 32.0 9.55 32.0 0.0 0
104.00 XOM1424V104 10.70 0.00 8.80 1.0 11.95 21.0 0.0 0
104.00 XOM1431V104 11.55 0.00 9.10 21.0 11.25 30.0 0.0 0
105.00 XOM1424V105 11.50 0.00 9.80 11.0 12.65 21.0 0.0 0
105.00 XOM1431V105 16.65 4.65 9.85 21.0 12.25 32.0 10.0 5
106.00 XOM1424V106 12.60 0.00 10.80 11.0 13.95 1.0 0.0 0
106.00 XOM1431V106 12.50 0.00 10.80 11.0 13.35 22.0 0.0 0
107.00 XOM1424V107 13.65 0.00 11.65 21.0 15.10 11.0 0.0 0
107.00 XOM1431V107 13.55 0.00 11.80 11.0 14.35 11.0 0.0 0
108.00 XOM1424V108 14.60 0.00 12.75 10.0 16.05 20.0 0.0 0
108.00 XOM1431V108 14.50 0.00 12.45 20.0 16.05 34.0 0.0 0
109.00 XOM1424V109 15.65 0.00 13.75 10.0 17.05 20.0 0.0 0
109.00 XOM1431V109 15.50 0.00 13.35 1.0 17.00 11.0 0.0 0
110.00 XOM1424V110 16.40 0.00 14.75 10.0 18.05 20.0 0.0 0
110.00 XOM1431V110 17.12 0.62 14.40 2.0 17.90 1.0 5.0 5
111.00 XOM1424V111 17.60 0.00 15.75 10.0 19.05 20.0 0.0 0
111.00 XOM1431V111 17.55 0.00 15.60 1.0 18.95 11.0 0.0 0
112.00 XOM1424V112 18.60 0.00 16.50 41.0 20.00 20.0 0.0 0
112.00 XOM1431V112 18.50 0.00 16.40 10.0 20.05 20.0 0.0 0
113.00 XOM1424V113 19.45 0.00 17.50 3.0 20.85 11.0 0.0 0
114.00 XOM1424V114 20.55 0.00 18.45 1.0 21.90 11.0 0.0 0
115.00 XOM1424V115 21.55 0.00 19.75 10.0 23.05 20.0 0.0 0
120.00 XOM1424V120 26.35 0.00 24.45 1.0 28.05 1.0 0.0 0
125.00 XOM1424V125 31.35 0.00 29.45 1.0 32.90 1.0 0.0 0