Exxon Mobil Corp $100.50

up +0.13


23/4/2014 06:40 PM  |  NYSE : XOM  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 100.50
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.13 (0.13 %)
Prev Close: 100.37
Open: 100.59
Bid: 100.49
Ask: 100.68
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 6%
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 XOM1425D70 28.70 0.00 28.40 11.0 32.75 14.0 0.0 0
75.00 XOM1425D75 23.90 0.00 23.40 11.0 27.75 14.0 0.0 0
80.00 XOM1425D80 18.75 0.00 18.40 11.0 22.75 14.0 0.0 0
81.00 XOM1425D81 17.75 0.00 17.40 11.0 21.75 14.0 0.0 0
82.00 XOM1425D82 16.90 0.00 16.40 11.0 20.75 14.0 0.0 0
83.00 XOM1425D83 15.90 0.00 15.40 11.0 19.75 14.0 0.0 0
84.00 XOM1425D84 14.85 0.00 14.40 11.0 18.75 14.0 0.0 0
85.00 XOM1425D85 13.85 0.00 13.40 11.0 17.75 14.0 0.0 0
86.00 XOM1425D86 12.85 0.00 12.40 11.0 16.75 14.0 0.0 0
87.00 XOM1425D87 11.85 0.00 11.40 11.0 15.05 14.0 0.0 0
88.00 XOM1425D88 10.90 0.00 10.40 11.0 14.05 14.0 0.0 0
89.00 XOM1425D89 9.95 0.00 9.40 11.0 13.05 14.0 0.0 0
90.00 XOM1425D90 7.23 -1.77 8.75 21.0 12.60 21.0 2.0 1
91.00 XOM1425D91 4.45 -4.50 7.95 129.0 11.40 127.0 30.0 40
92.00 XOM1425D92 3.75 -4.35 7.45 632.0 8.65 143.0 2.0 113
93.00 XOM1425D93 7.68 0.48 7.00 556.0 8.25 645.0 7.0 175
94.00 XOM1425D94 5.47 -0.73 6.00 556.0 6.70 448.0 8.0 2,101
95.00 XOM1425D95 5.90 0.70 5.00 522.0 5.70 349.0 15.0 202
96.00 XOM1425D96 4.69 0.05 3.95 642.0 4.65 315.0 2.0 1,093
97.00 XOM1425D97 3.50 -0.10 3.40 332.0 3.65 123.0 56.0 4,232
98.00 XOM1425D98 2.53 -0.12 2.39 934.0 2.59 169.0 30.0 1,300
99.00 XOM1425D99 1.62 0.05 1.50 586.0 1.66 199.0 28.0 2,281
100.00 XOM1425D100 0.77 -0.03 0.74 11.0 0.78 113.0 1009.0 5,080
101.00 XOM1425D101 0.24 -0.09 0.24 60.0 0.27 64.0 413.0 1,378
102.00 XOM1425D102 0.05 -0.06 0.05 60.0 0.07 70.0 240.0 1,061
103.00 XOM1425D103 0.06 0.00 0.01 60.0 0.02 60.0 40.0 174
104.00 XOM1425D104 0.04 0.00 0.02 267.0 0.04 107.0 59.0 59
105.00 XOM1425D105 0.04 0.00 0.01 65.0 0.03 212.0 111.0 2,621
106.00 XOM1425D106 0.04 0.00 0.00 0.0 0.03 85.0 0.0 0
107.00 XOM1425D107 0.03 0.00 0.00 0.0 0.03 80.0 0.0 0
108.00 XOM1425D108 0.10 0.07 0.01 39.0 0.03 81.0 15.0 30
109.00 XOM1425D109 0.03 0.00 0.01 10.0 0.02 71.0 0.0 0
110.00 XOM1425D110 0.04 0.02 0.01 10.0 0.02 71.0 10.0 10
111.00 XOM1425D111 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
112.00 XOM1425D112 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
113.00 XOM1425D113 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
114.00 XOM1425D114 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
115.00 XOM1425D115 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
120.00 XOM1425D120 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
125.00 XOM1425D125 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
130.00 XOM1425D130 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
135.00 XOM1425D135 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
140.00 XOM1425D140 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
145.00 XOM1425D145 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 XOM1425P70 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
75.00 XOM1425P75 0.02 0.00 0.00 0.0 0.02 71.0 0.0 0
80.00 XOM1425P80 0.02 0.00 0.01 62.0 0.02 71.0 0.0 0
81.00 XOM1425P81 0.02 0.00 0.01 93.0 0.02 71.0 0.0 0
82.00 XOM1425P82 0.02 0.00 0.01 49.0 0.02 71.0 0.0 0
83.00 XOM1425P83 0.02 0.00 0.01 84.0 0.02 71.0 0.0 0
84.00 XOM1425P84 0.02 0.00 0.01 63.0 0.02 71.0 0.0 0
85.00 XOM1425P85 0.29 0.27 0.01 81.0 0.02 174.0 15.0 165
86.00 XOM1425P86 0.36 0.33 0.01 245.0 0.02 71.0 2.0 2
87.00 XOM1425P87 0.03 0.00 0.01 75.0 0.02 71.0 0.0 0
88.00 XOM1425P88 0.26 0.23 0.01 10.0 0.03 83.0 10.0 8
89.00 XOM1425P89 0.06 0.03 0.01 10.0 0.03 81.0 15.0 22
90.00 XOM1425P90 0.04 0.02 0.01 10.0 0.02 103.0 5585.0 5,842
91.00 XOM1425P91 0.01 -0.02 0.01 47.0 0.01 253.0 48.0 688
92.00 XOM1425P92 0.01 -0.02 0.01 1.0 0.03 114.0 2.0 259
93.00 XOM1425P93 0.02 0.00 0.01 26.0 0.03 116.0 15.0 477
94.00 XOM1425P94 0.02 0.00 0.02 3.0 0.03 105.0 3.0 780
95.00 XOM1425P95 0.03 0.00 0.01 66.0 0.04 484.0 25.0 1,202
96.00 XOM1425P96 0.03 0.00 0.01 31.0 0.05 670.0 10.0 2,801
97.00 XOM1425P97 0.05 0.03 0.02 60.0 0.05 733.0 10.0 1,087
98.00 XOM1425P98 0.05 -0.02 0.03 73.0 0.05 70.0 31.0 1,584
99.00 XOM1425P99 0.10 -0.01 0.07 202.0 0.09 60.0 45.0 800
100.00 XOM1425P100 0.27 -0.09 0.24 358.0 0.27 96.0 315.0 2,115
101.00 XOM1425P101 0.75 -0.11 0.73 11.0 0.75 33.0 268.0 4,142
102.00 XOM1425P102 1.35 -0.20 1.40 1250.0 1.73 852.0 201.0 323
103.00 XOM1425P103 2.19 0.00 2.08 228.0 2.73 91.0 0.0 0
104.00 XOM1425P104 3.15 0.00 2.87 287.0 4.05 135.0 0.0 0
105.00 XOM1425P105 4.15 0.00 3.80 126.0 4.85 92.0 0.0 0
106.00 XOM1425P106 5.00 0.00 4.55 63.0 6.30 63.0 0.0 0
107.00 XOM1425P107 5.80 0.00 5.45 63.0 7.25 21.0 0.0 0
108.00 XOM1425P108 6.75 0.00 6.60 63.0 8.10 21.0 0.0 0
109.00 XOM1425P109 7.75 0.00 7.50 63.0 9.10 21.0 0.0 0
110.00 XOM1425P110 8.70 0.00 7.80 21.0 11.15 21.0 0.0 0
111.00 XOM1425P111 8.30 0.00 8.25 11.0 12.25 21.0 0.0 0
112.00 XOM1425P112 9.30 0.00 9.25 11.0 13.25 21.0 0.0 0
113.00 XOM1425P113 10.30 0.00 10.30 11.0 14.25 11.0 0.0 0
114.00 XOM1425P114 11.30 0.00 11.25 14.0 15.60 11.0 0.0 0
115.00 XOM1425P115 12.30 0.00 12.25 14.0 16.60 11.0 0.0 0
120.00 XOM1425P120 17.30 0.00 17.30 11.0 21.35 11.0 0.0 0
125.00 XOM1425P125 22.30 0.00 22.25 14.0 26.60 11.0 0.0 0
130.00 XOM1425P130 27.30 0.00 27.25 14.0 31.60 11.0 0.0 0
135.00 XOM1425P135 32.35 0.00 32.25 14.0 36.60 11.0 0.0 0
140.00 XOM1425P140 37.35 0.00 37.25 14.0 41.60 11.0 0.0 0
145.00 XOM1425P145 42.55 0.00 42.15 63.0 46.50 21.0 0.0 0
Trading Center