100.42 Up +0.48 +0.48%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.XOM4DJC045000 NA NA NA NA 53.550 57.4 NA NA
50.000 126.2.XOM4DJC050000 NA NA NA NA 48.550 52.4 NA NA
55.000 126.2.XOM4DJC055000 NA NA NA NA 43.600 47.5 NA NA
60.000 126.2.XOM4DJC060000 34.00 +1.40 +4.29% 1.93 38.500 42.35 1 1
65.000 126.2.XOM4DJC065000 34.50 +4.70 +15.77% 1.93 33.500 37.35 9 99
70.000 126.2.XOM4DJC070000 19.85 -5.35 -21.23% 2.03 28.650 32.45 4 2
75.000 126.2.XOM4DJC075000 19.90 +0.85 +4.46% 1.93 23.500 27.35 2 3
77.500 126.2.XOM4DJC077500 12.35 -2.50 -16.84% 2.13 21.100 25.05 2 1
80.000 126.2.XOM4DJC080000 20.10 +0.65 +3.34% 0.63 20.200 21.05 15 160
82.500 126.2.XOM4DJC082500 15.90 -0.10 -0.63% 1.93 16.400 19.85 3 186
85.000 126.2.XOM4DJC085000 15.60 +1.20 +8.33% 0.28 15.100 15.7 4 1,713
86.000 126.2.XOM4DJC086000 NA NA NA NA 12.500 16.35 NA NA
87.500 126.2.XOM4DJC087500 13.17 +1.22 +10.21% 0.18 12.750 13.1 55 1,834
89.000 126.2.XOM4DJC089000 NA NA NA NA 9.700 13.35 NA NA
90.000 126.2.XOM4DJC090000 10.54 +0.63 +6.36% 0.13 10.350 10.55 311 3,608
91.000 126.2.XOM4DJC091000 NA NA NA NA 7.850 11.1 NA NA
92.500 126.2.XOM4DJC092500 7.95 +0.83 +11.66% 0.28 7.800 8.2 391 20,459
94.000 126.2.XOM4DJC094000 NA NA NA NA 5.650 6.9 NA NA
95.000 126.2.XOM4DJC095000 5.58 +0.78 +16.25% 0.13 5.350 5.55 5,171 19,891
96.000 126.2.XOM4DJC096000 4.43 +0.78 +21.37% 0.33 4.050 4.75 18 952
97.500 126.2.XOM4DJC097500 3.05 +0.58 +23.48% 0.23 2.890 3.15 5,142 18,934
99.000 126.2.XOM4DJC099000 1.56 +0.54 +52.94% 0.16 1.440 1.58 267 1,468
100.000 126.2.XOM4DJC100000 0.46 +0.16 +53.33% 0.12 0.460 0.54 16,473 49,369
101.000 126.2.XOM4DJC101000 0.01 -0.08 -88.89% 0.01 NA 0.01 264 946
102.000 126.2.XOM4DJC102000 0.03 +0.01 +50.00% 0.02 NA 0.02 131 82
103.000 126.2.XOM4DJC103000 NA NA NA NA NA 0.04 NA NA
104.000 126.2.XOM4DJC104000 NA NA NA NA NA 0.04 NA NA
105.000 126.2.XOM4DJC105000 0.01 unch unch 0.01 NA 0.01 130 15,342
106.000 126.2.XOM4DJC106000 NA NA NA NA NA 0.05 NA NA
107.000 126.2.XOM4DJC107000 NA NA NA NA NA 0.05 NA NA
108.000 126.2.XOM4DJC108000 NA NA NA NA NA 0.05 NA NA
109.000 126.2.XOM4DJC109000 NA NA NA NA NA 0.05 NA NA
110.000 126.2.XOM4DJC110000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 1,634
111.000 126.2.XOM4DJC111000 NA NA NA NA NA 0.05 NA NA
112.000 126.2.XOM4DJC112000 NA NA NA NA NA 0.05 NA NA
115.000 126.2.XOM4DJC115000 0.05 +0.03 +150.00% 0.01 NA 0.01 3 1,589
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
45.000 126.2.XOM4PJC045000 0.04 -0.06 -60.00% 0.05 NA 0.05 37 693
50.000 126.2.XOM4PJC050000 0.02 -0.03 -60.00% 0.05 NA 0.05 270 681
55.000 126.2.XOM4PJC055000 0.01 -0.02 -66.67% 0.05 NA 0.05 14 472
60.000 126.2.XOM4PJC060000 0.01 unch unch 0.05 NA 0.05 12 347
65.000 126.2.XOM4PJC065000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 1,174
70.000 126.2.XOM4PJC070000 0.01 unch unch 0.01 NA 0.01 202 3,769
75.000 126.2.XOM4PJC075000 0.02 +0.01 +100.00% 0.01 NA 0.01 140 3,626
77.500 126.2.XOM4PJC077500 0.02 +0.01 +100.00% 0.03 NA 0.03 2 1,598
80.000 126.2.XOM4PJC080000 0.02 unch unch 0.03 NA 0.03 825 19,475
82.500 126.2.XOM4PJC082500 0.01 -0.01 -50.00% 0.01 NA 0.01 27 4,786
85.000 126.2.XOM4PJC085000 0.01 unch unch 0.01 NA 0.01 10 6,800
86.000 126.2.XOM4PJC086000 0.01 +0.01 NA 0.05 NA 0.05 10 NA
87.500 126.2.XOM4PJC087500 0.01 unch unch 0.01 NA 0.01 77 14,401
89.000 126.2.XOM4PJC089000 0.01 +0.01 NA 0.06 NA 0.06 10 NA
90.000 126.2.XOM4PJC090000 0.03 +0.02 +200.00% 0.03 NA 0.03 4 16,091
91.000 126.2.XOM4PJC091000 0.02 +0.02 NA 0.03 NA 0.03 10 NA
92.500 126.2.XOM4PJC092500 0.01 unch unch 0.01 NA 0.01 2 35,148
94.000 126.2.XOM4PJC094000 0.01 -0.03 -75.00% 0.01 NA 0.01 303 92
95.000 126.2.XOM4PJC095000 0.02 unch unch 0.02 NA 0.02 136 8,493
96.000 126.2.XOM4PJC096000 0.01 -0.01 -50.00% 0.02 NA 0.02 210 3,225
97.500 126.2.XOM4PJC097500 0.01 -0.03 -75.00% 0.01 NA 0.01 471 6,667
99.000 126.2.XOM4PJC099000 0.01 -0.13 -92.86% 0.01 NA 0.01 210 1,149
100.000 126.2.XOM4PJC100000 0.02 -0.45 -95.74% 0.07 NA 0.07 4,027 6,144
101.000 126.2.XOM4PJC101000 0.32 +0.32 NA 0.07 0.350 0.65 460 NA
102.000 126.2.XOM4PJC102000 NA NA NA NA 1.000 1.65 NA NA
103.000 126.2.XOM4PJC103000 NA NA NA NA 1.990 2.66 NA NA
104.000 126.2.XOM4PJC104000 NA NA NA NA 2.990 4.2 NA NA
105.000 126.2.XOM4PJC105000 5.40 -2.70 -33.33% 0.12 3.950 4.7 1 402
106.000 126.2.XOM4PJC106000 NA NA NA NA 4.400 6.95 NA NA
107.000 126.2.XOM4PJC107000 NA NA NA NA 5.950 7.4 NA NA
108.000 126.2.XOM4PJC108000 NA NA NA NA 6.950 8.4 NA NA
109.000 126.2.XOM4PJC109000 NA NA NA NA 7.950 9.35 NA NA
110.000 126.2.XOM4PJC110000 11.70 +11.70 NA 1.92 7.400 11.5 4 2
111.000 126.2.XOM4PJC111000 NA NA NA NA 8.650 12.3 NA NA
112.000 126.2.XOM4PJC112000 NA NA NA NA 9.650 13.3 NA NA
115.000 126.2.XOM4PJC115000 15.10 -4.90 -24.50% 1.72 12.400 16.3 2 21
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 8:36 PM ET