Exxon Mobil Corp $104.21

up +0.67


23/7/2014 11:12 AM  |  NYSE : XOM  
Industries : Energy / Major Integrated Oil & Gas
Last Trade: 104.21
Trade Time: Jul 23 11:12 AM Eastern Daylight Time
Change: 0.67 (0.65 %)
Prev Close: 103.54
Open: 103.64
Bid: 104.21
Ask: 104.22
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 8%
Options:

Call Options: XOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 XOM1425G75 26.95 0.00 26.85 11.0 30.85 39.0 0.0 0
76.00 XOM1425G76 25.90 0.00 25.85 26.0 29.90 26.0 0.0 0
79.00 XOM1425G79 22.95 0.00 22.85 26.0 26.85 39.0 0.0 0
80.00 XOM1425G80 21.95 0.00 21.85 11.0 25.85 39.0 0.0 0
81.00 XOM1425G81 20.80 0.00 20.80 48.0 24.85 39.0 0.0 0
84.00 XOM1425G84 17.90 0.00 17.85 26.0 21.90 26.0 0.0 0
85.00 XOM1425G85 16.90 0.00 16.90 11.0 20.85 39.0 0.0 0
86.00 XOM1425G86 15.90 0.00 15.90 11.0 19.85 39.0 0.0 0
89.00 XOM1425G89 13.10 0.00 14.45 15.0 15.85 15.0 0.0 0
90.00 XOM1425G90 12.95 0.00 13.50 15.0 14.90 15.0 0.0 0
91.00 XOM1425G91 12.20 0.00 12.50 15.0 13.90 15.0 0.0 0
92.00 XOM1425G92 10.85 0.00 11.50 15.0 12.90 15.0 0.0 0
93.00 XOM1425G93 10.35 0.15 10.45 26.0 11.30 26.0 1.0 1
94.00 XOM1425G94 8.85 0.00 9.45 26.0 10.30 26.0 0.0 0
95.00 XOM1425G95 8.40 0.00 8.50 26.0 9.35 80.0 0.0 0
96.00 XOM1425G96 7.45 0.00 7.50 26.0 8.30 80.0 0.0 0
97.00 XOM1425G97 4.45 -1.80 6.55 39.0 7.35 75.0 51.0 50
98.00 XOM1425G98 6.00 0.00 5.50 82.0 6.30 110.0 1.0 12
99.00 XOM1425G99 5.00 0.00 4.50 105.0 5.30 110.0 1.0 22
100.00 XOM1425G100 3.80 -0.15 4.15 26.0 4.30 250.0 11.0 363
101.00 XOM1425G101 2.95 0.00 3.10 199.0 3.30 404.0 11.0 318
102.00 XOM1425G102 2.20 0.49 2.04 625.0 2.30 631.0 144.0 834
103.00 XOM1425G103 1.25 0.36 1.21 346.0 1.37 331.0 30.0 4,700
104.00 XOM1425G104 0.50 0.15 0.54 23.0 0.58 159.0 87.0 2,171
105.00 XOM1425G105 0.16 0.02 0.16 115.0 0.18 86.0 723.0 1,173
106.00 XOM1425G106 0.04 -0.01 0.02 673.0 0.06 73.0 2.0 1,711
107.00 XOM1425G107 0.03 0.01 0.01 73.0 0.07 660.0 21.0 572
108.00 XOM1425G108 0.03 0.02 0.01 19.0 0.06 451.0 10.0 270
109.00 XOM1425G109 0.03 0.02 0.01 10.0 0.05 112.0 20.0 80
110.00 XOM1425G110 0.03 0.02 0.01 50.0 0.03 107.0 5.0 183
111.00 XOM1425G111 0.02 0.01 0.01 10.0 0.03 99.0 1.0 16
112.00 XOM1425G112 0.02 0.01 0.01 10.0 0.03 99.0 1.0 1
113.00 XOM1425G113 0.03 0.00 0.01 10.0 0.03 99.0 0.0 0
114.00 XOM1425G114 0.03 0.00 0.01 10.0 0.03 99.0 0.0 0
115.00 XOM1425G115 0.03 0.00 0.01 10.0 0.02 60.0 0.0 0
116.00 XOM1425G116 0.02 0.00 0.01 51.0 0.02 80.0 0.0 0
117.00 XOM1425G117 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
118.00 XOM1425G118 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
119.00 XOM1425G119 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
120.00 XOM1425G120 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
125.00 XOM1425G125 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
130.00 XOM1425G130 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
135.00 XOM1425G135 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
140.00 XOM1425G140 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
145.00 XOM1425G145 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
150.00 XOM1425G150 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0

Put Options: XOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 XOM1425S75 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
76.00 XOM1425S76 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
79.00 XOM1425S79 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
80.00 XOM1425S80 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
81.00 XOM1425S81 0.02 0.00 0.01 33.0 0.02 65.0 0.0 0
84.00 XOM1425S84 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
85.00 XOM1425S85 0.02 0.00 0.01 10.0 0.02 65.0 0.0 0
86.00 XOM1425S86 0.02 0.00 0.01 1.0 0.02 65.0 0.0 0
89.00 XOM1425S89 0.01 -0.02 0.01 1.0 0.02 65.0 60.0 60
90.00 XOM1425S90 0.01 -0.01 0.01 1.0 0.03 195.0 5.0 619
91.00 XOM1425S91 0.02 0.00 0.02 1.0 0.01 61.0 1.0 2
92.00 XOM1425S92 0.02 0.00 0.02 1.0 0.03 99.0 1.0 21
93.00 XOM1425S93 0.02 -0.02 0.01 55.0 0.03 99.0 1.0 23
94.00 XOM1425S94 0.04 0.00 0.01 11.0 0.03 80.0 30.0 40
95.00 XOM1425S95 0.05 0.01 0.01 55.0 0.04 111.0 11.0 37
96.00 XOM1425S96 0.08 0.04 0.01 81.0 0.04 108.0 5.0 78
97.00 XOM1425S97 0.03 0.00 0.01 22.0 0.04 153.0 25.0 183
98.00 XOM1425S98 0.04 0.03 0.01 64.0 0.05 638.0 2.0 251
99.00 XOM1425S99 0.02 0.01 0.01 83.0 0.08 647.0 1.0 267
100.00 XOM1425S100 0.01 -0.02 0.01 105.0 0.01 6.0 10.0 398
101.00 XOM1425S101 0.05 0.00 0.02 30.0 0.07 862.0 74.0 1,395
102.00 XOM1425S102 0.05 -0.07 0.03 108.0 0.05 277.0 36.0 1,614
103.00 XOM1425S103 0.15 -0.17 0.11 139.0 0.14 48.0 117.0 869
104.00 XOM1425S104 0.42 -0.35 0.36 161.0 0.40 150.0 314.0 1,840
105.00 XOM1425S105 0.99 -0.23 0.91 73.0 0.99 132.0 2.0 167
106.00 XOM1425S106 1.90 -0.21 1.79 266.0 2.14 679.0 10.0 10
107.00 XOM1425S107 2.85 -0.30 2.76 188.0 3.10 243.0 200.0 71
108.00 XOM1425S108 4.00 0.00 3.75 110.0 4.50 81.0 20.0 20
109.00 XOM1425S109 4.75 0.00 4.65 75.0 5.45 110.0 0.0 0
110.00 XOM1425S110 5.65 0.00 5.65 80.0 6.50 26.0 0.0 0
111.00 XOM1425S111 6.55 0.00 6.60 80.0 7.50 26.0 0.0 0
112.00 XOM1425S112 7.65 0.00 7.65 80.0 8.50 26.0 0.0 0
113.00 XOM1425S113 8.60 0.00 8.65 80.0 9.50 26.0 0.0 0
114.00 XOM1425S114 9.55 0.00 9.15 15.0 10.55 15.0 0.0 0
115.00 XOM1425S115 10.55 0.00 10.15 15.0 11.00 15.0 0.0 0
116.00 XOM1425S116 11.55 0.00 10.45 40.0 12.15 281.0 0.0 0
117.00 XOM1425S117 12.55 0.00 12.10 15.0 13.55 15.0 0.0 0
118.00 XOM1425S118 13.55 0.00 13.10 15.0 14.55 15.0 0.0 0
119.00 XOM1425S119 14.55 0.00 14.15 15.0 15.55 15.0 0.0 0
120.00 XOM1425S120 14.25 0.00 14.15 40.0 17.95 40.0 0.0 0
125.00 XOM1425S125 19.20 0.00 19.15 39.0 21.40 64.0 0.0 0
130.00 XOM1425S130 24.25 0.00 24.15 40.0 27.75 24.0 0.0 0
135.00 XOM1425S135 29.25 0.00 29.15 11.0 33.10 11.0 0.0 0
140.00 XOM1425S140 34.20 0.00 34.15 40.0 37.95 40.0 0.0 0
145.00 XOM1425S145 39.50 0.00 39.15 35.0 43.20 48.0 0.0 0
150.00 XOM1425S150 44.00 0.00 44.15 39.0 46.45 15.0 0.0 0
Trading Center