99.46 Down -0.11 -0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.XOM4I5C070000 NA NA NA NA 27.650 31.1 NA NA
75.000 126.2.XOM4I5C075000 NA NA NA NA 22.050 26.2 NA NA
80.000 126.2.XOM4I5C080000 NA NA NA NA 17.100 21.1 NA NA
85.000 126.2.XOM4I5C085000 NA NA NA NA 13.700 15.05 NA NA
86.000 126.2.XOM4I5C086000 NA NA NA NA 12.600 14.4 NA NA
87.000 126.2.XOM4I5C087000 NA NA NA NA 11.550 13.35 NA NA
88.000 126.2.XOM4I5C088000 NA NA NA NA 10.550 12.35 NA NA
89.000 126.2.XOM4I5C089000 NA NA NA NA 9.550 11.35 NA NA
90.000 126.2.XOM4I5C090000 9.50 +0.65 +7.34% 0.54 8.700 10 5 5
91.000 126.2.XOM4I5C091000 NA NA NA NA 7.750 8.6 NA NA
92.000 126.2.XOM4I5C092000 7.00 -0.42 -5.66% 0.19 7.000 7.65 10 10
93.000 126.2.XOM4I5C093000 NA NA NA NA 5.700 6.65 NA NA
94.000 126.2.XOM4I5C094000 NA NA NA NA 4.800 5.6 NA 1
95.000 126.2.XOM4I5C095000 4.20 +4.20 NA 0.24 3.750 4.7 1 1
96.000 126.2.XOM4I5C096000 3.15 +0.55 +21.15% 0.14 2.750 3.6 40 111
97.000 126.2.XOM4I5C097000 2.10 -0.14 -6.25% 0.23 2.070 2.69 2 532
98.000 126.2.XOM4I5C098000 1.25 -0.52 -29.38% 0.22 1.380 1.68 73 433
99.000 126.2.XOM4I5C099000 0.74 -0.26 -26.00% 0.37 0.760 0.83 1,023 810
100.000 126.2.XOM4I5C100000 0.31 -0.13 -29.55% 0.31 0.290 0.31 868 896
101.000 126.2.XOM4I5C101000 0.08 -0.09 -52.94% 0.08 0.060 0.08 35 953
102.000 126.2.XOM4I5C102000 0.05 -0.06 -54.55% 0.04 NA 0.04 15 187
103.000 126.2.XOM4I5C103000 0.15 -0.06 -28.57% 0.03 NA 0.03 2 97
104.000 126.2.XOM4I5C104000 0.05 +0.03 +150.00% 0.03 NA 0.03 2 192
105.000 126.2.XOM4I5C105000 0.01 -0.01 -50.00% 0.03 NA 0.03 6 1,371
106.000 126.2.XOM4I5C106000 0.18 +0.18 NA 0.03 NA 0.03 1 17
107.000 126.2.XOM4I5C107000 0.05 -0.03 -37.50% 0.03 NA 0.03 2 46
108.000 126.2.XOM4I5C108000 0.41 +0.41 NA 0.03 NA 0.03 4 4
109.000 126.2.XOM4I5C109000 0.27 +0.27 NA 0.03 NA 0.03 2 2
110.000 126.2.XOM4I5C110000 0.23 +0.23 NA 0.03 NA 0.03 4 4
111.000 126.2.XOM4I5C111000 NA NA NA NA NA 0.03 NA NA
112.000 126.2.XOM4I5C112000 0.14 +0.14 NA 0.03 NA 0.03 4 4
113.000 126.2.XOM4I5C113000 NA NA NA NA NA 0.03 NA NA
114.000 126.2.XOM4I5C114000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.XOM4I5C115000 NA NA NA NA NA 0.03 NA NA
116.000 126.2.XOM4I5C116000 NA NA NA NA NA 0.03 NA 3
117.000 126.2.XOM4I5C117000 NA NA NA NA NA 0.03 2 3
118.000 126.2.XOM4I5C118000 0.01 +0.01 NA 0.03 NA 0.03 4 4
119.000 126.2.XOM4I5C119000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.XOM4I5C120000 0.01 +0.01 NA 0.03 NA 0.03 5 5
125.000 126.2.XOM4I5C125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.XOM4I5C130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.XOM4I5C135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.XOM4I5C140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.XOM4I5C145000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.XOM4U5C070000 NA NA NA NA NA 0.02 NA NA
75.000 126.2.XOM4U5C075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.XOM4U5C080000 NA NA NA NA NA 0.02 NA NA
85.000 126.2.XOM4U5C085000 NA NA NA NA NA 0.03 NA NA
86.000 126.2.XOM4U5C086000 NA NA NA NA NA 0.03 NA NA
87.000 126.2.XOM4U5C087000 NA NA NA NA NA 0.03 NA NA
88.000 126.2.XOM4U5C088000 NA NA NA NA NA 0.03 NA NA
89.000 126.2.XOM4U5C089000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.XOM4U5C090000 0.04 unch unch 0.02 NA 0.02 20 32
91.000 126.2.XOM4U5C091000 0.25 +0.25 NA 0.04 NA 0.04 250 250
92.000 126.2.XOM4U5C092000 0.06 -0.07 -53.85% 0.04 NA 0.04 40 51
93.000 126.2.XOM4U5C093000 0.03 -0.07 -70.00% 0.04 NA 0.04 10 21
94.000 126.2.XOM4U5C094000 0.07 -0.17 -70.83% 0.05 NA 0.05 17 338
95.000 126.2.XOM4U5C095000 0.07 -0.09 -56.25% 0.07 0.010 0.07 108 401
96.000 126.2.XOM4U5C096000 0.06 -0.07 -53.85% 0.06 0.020 0.06 10 100
97.000 126.2.XOM4U5C097000 0.10 -0.01 -9.09% 0.1 0.040 0.1 29 532
98.000 126.2.XOM4U5C098000 0.19 +0.03 +18.75% 0.14 0.110 0.14 111 766
99.000 126.2.XOM4U5C099000 0.34 -0.05 -12.82% 0.36 0.310 0.36 329 766
100.000 126.2.XOM4U5C100000 0.97 -0.01 -1.02% 0.34 0.800 0.88 163 409
101.000 126.2.XOM4U5C101000 1.60 +0.14 +9.59% 0.37 1.450 1.91 20 263
102.000 126.2.XOM4U5C102000 3.26 -0.97 -22.93% 0.51 2.460 3.05 2 166
103.000 126.2.XOM4U5C103000 3.75 +3.75 NA 0.76 3.400 4.3 12 46
104.000 126.2.XOM4U5C104000 5.40 +5.40 NA 0.36 4.400 4.9 21 43
105.000 126.2.XOM4U5C105000 5.90 +5.90 NA 0.66 5.300 6.2 2 20
106.000 126.2.XOM4U5C106000 NA NA NA NA 5.650 7.35 NA NA
107.000 126.2.XOM4U5C107000 NA NA NA NA 6.650 8.35 NA NA
108.000 126.2.XOM4U5C108000 NA NA NA NA 7.650 9.35 NA NA
109.000 126.2.XOM4U5C109000 NA NA NA NA 8.600 10.35 NA NA
110.000 126.2.XOM4U5C110000 NA NA NA NA 9.650 11.35 NA NA
111.000 126.2.XOM4U5C111000 NA NA NA NA 10.650 12.35 NA NA
112.000 126.2.XOM4U5C112000 NA NA NA NA 11.650 13.35 NA NA
113.000 126.2.XOM4U5C113000 NA NA NA NA 12.650 14.35 NA NA
114.000 126.2.XOM4U5C114000 NA NA NA NA 13.650 15.35 NA NA
115.000 126.2.XOM4U5C115000 NA NA NA NA 13.800 17.95 NA NA
116.000 126.2.XOM4U5C116000 NA NA NA NA 14.800 18.15 NA NA
117.000 126.2.XOM4U5C117000 NA NA NA NA 15.750 19.95 NA NA
118.000 126.2.XOM4U5C118000 NA NA NA NA 16.800 20.95 NA NA
119.000 126.2.XOM4U5C119000 NA NA NA NA 17.800 21.95 NA NA
120.000 126.2.XOM4U5C120000 NA NA NA NA 18.800 22.95 NA NA
125.000 126.2.XOM4U5C125000 NA NA NA NA 23.700 27.15 NA NA
130.000 126.2.XOM4U5C130000 NA NA NA NA 28.700 32.15 NA NA
135.000 126.2.XOM4U5C135000 NA NA NA NA 33.850 37.15 NA NA
140.000 126.2.XOM4U5C140000 NA NA NA NA 38.700 42.2 NA NA
145.000 126.2.XOM4U5C145000 NA NA NA NA 43.650 47.95 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 7:32 AM ET