103.64 Up +0.56 +0.54%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.XOM4GPC075000 NA NA NA NA 27.000 30.7 NA NA
76.000 126.2.XOM4GPC076000 NA NA NA NA 25.900 29.8 NA NA
79.000 126.2.XOM4GPC079000 NA NA NA NA 23.050 26.65 NA NA
80.000 126.2.XOM4GPC080000 NA NA NA NA 21.950 25.75 NA NA
81.000 126.2.XOM4GPC081000 NA NA NA NA 21.050 24.65 NA NA
84.000 126.2.XOM4GPC084000 NA NA NA NA 17.900 21.65 NA NA
85.000 126.2.XOM4GPC085000 NA NA NA NA 16.900 20.65 NA NA
86.000 126.2.XOM4GPC086000 NA NA NA NA 15.900 19.65 NA NA
89.000 126.2.XOM4GPC089000 NA NA NA NA 14.200 15.4 NA NA
90.000 126.2.XOM4GPC090000 NA NA NA NA 13.300 14.65 NA NA
91.000 126.2.XOM4GPC091000 NA NA NA NA 12.200 13.65 NA NA
92.000 126.2.XOM4GPC092000 NA NA NA NA 11.200 12.65 NA NA
93.000 126.2.XOM4GPC093000 10.35 +10.35 NA 1.01 10.200 11.65 1 1
94.000 126.2.XOM4GPC094000 NA NA NA NA 9.200 10.65 NA NA
95.000 126.2.XOM4GPC095000 NA NA NA NA 8.450 9.2 NA NA
96.000 126.2.XOM4GPC096000 NA NA NA NA 7.450 8.3 NA NA
97.000 126.2.XOM4GPC097000 4.45 -0.75 -14.42% 0.71 6.250 7.35 50 50
98.000 126.2.XOM4GPC098000 6.00 +1.10 +22.45% 0.61 5.700 6.25 1 13
99.000 126.2.XOM4GPC099000 5.00 +2.00 +66.67% 0.51 4.550 5.15 1 23
100.000 126.2.XOM4GPC100000 3.95 +0.95 +31.67% 0.36 3.850 4 20 362
101.000 126.2.XOM4GPC101000 2.95 +1.50 +103.45% 0.46 2.860 3.1 11 318
102.000 126.2.XOM4GPC102000 1.98 +0.63 +46.67% 0.43 1.910 2.07 56 835
103.000 126.2.XOM4GPC103000 1.12 +0.42 +60.00% 0.55 1.080 1.19 450 4,864
104.000 126.2.XOM4GPC104000 0.50 +0.22 +78.57% 0.51 0.490 0.51 807 2,190
105.000 126.2.XOM4GPC105000 0.18 +0.08 +80.00% 0.17 0.140 0.17 148 1,097
106.000 126.2.XOM4GPC106000 0.09 unch unch 0.09 0.050 0.09 10 1,696
107.000 126.2.XOM4GPC107000 0.03 -0.02 -40.00% 0.06 0.020 0.06 21 572
108.000 126.2.XOM4GPC108000 0.03 -0.02 -40.00% 0.06 0.010 0.06 10 270
109.000 126.2.XOM4GPC109000 0.03 -0.02 -40.00% 0.03 NA 0.03 20 80
110.000 126.2.XOM4GPC110000 0.03 -0.01 -25.00% 0.02 NA 0.02 5 183
111.000 126.2.XOM4GPC111000 0.02 -0.04 -66.67% 0.03 NA 0.03 1 16
112.000 126.2.XOM4GPC112000 0.02 +0.02 NA 0.03 NA 0.03 1 1
113.000 126.2.XOM4GPC113000 NA NA NA NA NA 0.03 NA NA
114.000 126.2.XOM4GPC114000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.XOM4GPC115000 NA NA NA NA NA 0.03 NA NA
116.000 126.2.XOM4GPC116000 NA NA NA NA NA 0.03 NA NA
117.000 126.2.XOM4GPC117000 NA NA NA NA NA 0.02 NA NA
118.000 126.2.XOM4GPC118000 NA NA NA NA NA 0.02 NA NA
119.000 126.2.XOM4GPC119000 NA NA NA NA NA 0.02 NA NA
120.000 126.2.XOM4GPC120000 NA NA NA NA NA 0.02 NA NA
125.000 126.2.XOM4GPC125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.XOM4GPC130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.XOM4GPC135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.XOM4GPC140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.XOM4GPC145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.XOM4GPC150000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.XOM4SPC075000 NA NA NA NA NA 0.02 NA NA
76.000 126.2.XOM4SPC076000 NA NA NA NA NA 0.02 NA NA
79.000 126.2.XOM4SPC079000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.XOM4SPC080000 NA NA NA NA NA 0.02 NA NA
81.000 126.2.XOM4SPC081000 NA NA NA NA NA 0.02 NA NA
84.000 126.2.XOM4SPC084000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.XOM4SPC085000 NA NA NA NA NA 0.02 NA NA
86.000 126.2.XOM4SPC086000 NA NA NA NA NA 0.02 NA NA
89.000 126.2.XOM4SPC089000 0.01 +0.01 NA 0.03 NA 0.03 60 60
90.000 126.2.XOM4SPC090000 0.01 -0.04 -80.00% 0.02 NA 0.02 35 619
91.000 126.2.XOM4SPC091000 0.02 -0.08 -80.00% 0.02 NA 0.02 1 2
92.000 126.2.XOM4SPC092000 0.02 -0.02 -50.00% 0.02 NA 0.02 1 21
93.000 126.2.XOM4SPC093000 0.02 unch unch 0.04 NA 0.04 1 23
94.000 126.2.XOM4SPC094000 0.04 -0.03 -42.86% 0.04 NA 0.04 30 40
95.000 126.2.XOM4SPC095000 0.05 -0.05 -50.00% 0.04 NA 0.04 11 37
96.000 126.2.XOM4SPC096000 0.08 +0.01 +14.29% 0.04 NA 0.04 5 78
97.000 126.2.XOM4SPC097000 0.03 -0.03 -50.00% 0.03 NA 0.03 25 183
98.000 126.2.XOM4SPC098000 0.03 -0.06 -66.67% 0.03 NA 0.03 85 251
99.000 126.2.XOM4SPC099000 0.09 +0.02 +28.57% 0.03 0.010 0.03 25 267
100.000 126.2.XOM4SPC100000 0.03 -0.04 -57.14% 0.04 0.010 0.04 10 398
101.000 126.2.XOM4SPC101000 0.05 -0.09 -64.29% 0.05 0.030 0.05 74 1,395
102.000 126.2.XOM4SPC102000 0.10 -0.13 -56.52% 0.11 0.080 0.11 26 1,703
103.000 126.2.XOM4SPC103000 0.22 -0.29 -56.86% 0.24 0.210 0.24 55 834
104.000 126.2.XOM4SPC104000 0.61 -1.13 -64.94% 0.25 0.570 0.61 662 1,541
105.000 126.2.XOM4SPC105000 1.22 -1.63 -57.19% -0.08 1.220 1.28 40 127
106.000 126.2.XOM4SPC106000 2.11 +2.11 NA -0.12 1.870 2.24 10 NA
107.000 126.2.XOM4SPC107000 3.15 -1.28 -28.89% -0.11 2.550 3.25 10 61
108.000 126.2.XOM4SPC108000 4.00 +4.00 NA -0.11 3.750 4.25 15 NA
109.000 126.2.XOM4SPC109000 NA NA NA NA 4.750 5.6 NA NA
110.000 126.2.XOM4SPC110000 NA NA NA NA 5.650 6.7 NA NA
111.000 126.2.XOM4SPC111000 NA NA NA NA 6.350 7.8 NA NA
112.000 126.2.XOM4SPC112000 NA NA NA NA 7.650 8.65 NA NA
113.000 126.2.XOM4SPC113000 NA NA NA NA 8.650 9.65 NA NA
114.000 126.2.XOM4SPC114000 NA NA NA NA 9.350 10.8 NA NA
115.000 126.2.XOM4SPC115000 NA NA NA NA 10.350 11.75 NA NA
116.000 126.2.XOM4SPC116000 NA NA NA NA 11.350 12.8 NA NA
117.000 126.2.XOM4SPC117000 NA NA NA NA 12.350 13.8 NA NA
118.000 126.2.XOM4SPC118000 NA NA NA NA 13.350 14.75 NA NA
119.000 126.2.XOM4SPC119000 NA NA NA NA 14.350 15.8 NA NA
120.000 126.2.XOM4SPC120000 NA NA NA NA 14.250 16.3 NA NA
125.000 126.2.XOM4SPC125000 NA NA NA NA 19.250 23 NA NA
130.000 126.2.XOM4SPC130000 NA NA NA NA 24.250 28.05 NA NA
135.000 126.2.XOM4SPC135000 NA NA NA NA 29.250 33.05 NA NA
140.000 126.2.XOM4SPC140000 NA NA NA NA 34.200 38.05 NA NA
145.000 126.2.XOM4SPC145000 NA NA NA NA 39.000 43.2 NA NA
150.000 126.2.XOM4SPC150000 NA NA NA NA 44.000 48.3 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:47 PM ET