97.36 Up +0.77 +0.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
74.500 126.2.XOM4IKC074500 NA NA NA NA 21.200 23 NA NA
75.000 126.2.XOM4IKC075000 NA NA NA NA 20.300 23.7 NA NA
76.000 126.2.XOM4IKC076000 NA NA NA NA 19.300 22.7 NA NA
79.000 126.2.XOM4IKC079000 NA NA NA NA 16.300 18.6 NA NA
80.000 126.2.XOM4IKC080000 NA NA NA NA 15.300 18.7 NA NA
81.000 126.2.XOM4IKC081000 NA NA NA NA 14.700 16.55 NA NA
84.000 126.2.XOM4IKC084000 NA NA NA NA 12.850 13.55 NA NA
85.000 126.2.XOM4IKC085000 NA NA NA NA 11.850 12.55 NA NA
86.000 126.2.XOM4IKC086000 NA NA NA NA 10.850 11.55 NA NA
87.500 126.2.XOM4IKC087500 NA NA NA NA 9.350 10.05 NA NA
89.000 126.2.XOM4IKC089000 NA NA NA NA 7.850 8.55 NA NA
90.000 126.2.XOM4IKC090000 7.45 -0.15 -1.97% 0.19 6.850 7.55 40 99
91.000 126.2.XOM4IKC091000 NA NA NA NA 5.850 6.55 NA NA
92.500 126.2.XOM4IKC092500 4.50 +1.00 +28.57% 0.19 4.350 5.05 2 54
94.000 126.2.XOM4IKC094000 3.31 +0.47 +16.55% 0.19 2.860 3.55 5 491
95.000 126.2.XOM4IKC095000 2.46 +0.82 +50.00% 0.08 2.150 2.44 226 955
96.000 126.2.XOM4IKC096000 1.32 +0.57 +76.00% 0.12 1.180 1.48 184 2,378
97.500 126.2.XOM4IKC097500 0.02 -0.07 -77.78% 0.03 0.010 0.03 2,119 4,324
99.000 126.2.XOM4IKC099000 0.01 -0.02 -66.67% 0.01 NA 0.01 64 5,355
100.000 126.2.XOM4IKC100000 0.01 -0.01 -50.00% 0.01 NA 0.01 1,828 7,879
101.000 126.2.XOM4IKC101000 0.01 unch unch 0.01 NA 0.01 59 1,561
102.000 126.2.XOM4IKC102000 0.02 unch unch 0.01 NA 0.01 23 1,416
103.000 126.2.XOM4IKC103000 0.02 unch unch 0.07 NA 0.07 20 507
104.000 126.2.XOM4IKC104000 0.03 unch unch 0.07 NA 0.07 12 252
105.000 126.2.XOM4IKC105000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 26,484
106.000 126.2.XOM4IKC106000 0.04 +0.04 NA 0.07 NA 0.07 30 31
107.000 126.2.XOM4IKC107000 0.04 -0.04 -50.00% 0.07 NA 0.07 2 2
108.000 126.2.XOM4IKC108000 0.04 unch unch 0.07 NA 0.07 1 1
109.000 126.2.XOM4IKC109000 0.01 +0.01 NA 0.07 NA 0.07 10 10
110.000 126.2.XOM4IKC110000 0.02 +0.01 +100.00% 0.01 NA 0.01 36 1,350
111.000 126.2.XOM4IKC111000 NA NA NA NA NA 0.07 NA NA
112.000 126.2.XOM4IKC112000 NA NA NA NA NA 0.07 NA NA
113.000 126.2.XOM4IKC113000 NA NA NA NA NA 0.07 NA NA
115.000 126.2.XOM4IKC115000 0.06 unch unch 0.03 NA 0.03 56 137
120.000 126.2.XOM4IKC120000 0.01 -0.01 -50.00% 0.03 NA 0.03 8 81
125.000 126.2.XOM4IKC125000 0.02 -0.02 -50.00% 0.07 NA 0.07 3 299
130.000 126.2.XOM4IKC130000 NA NA NA NA NA 0.07 NA NA
135.000 126.2.XOM4IKC135000 NA NA NA NA NA 0.07 NA NA
140.000 126.2.XOM4IKC140000 NA NA NA NA NA 0.07 NA NA
145.000 126.2.XOM4IKC145000 NA NA NA NA NA 0.07 NA NA
150.000 126.2.XOM4IKC150000 NA NA NA NA NA 0.07 NA 10
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
74.500 126.2.XOM4UKC074500 NA NA NA NA NA 0.07 NA NA
75.000 126.2.XOM4UKC075000 NA NA NA NA NA 0.01 NA NA
76.000 126.2.XOM4UKC076000 NA NA NA NA NA 0.07 NA NA
79.000 126.2.XOM4UKC079000 NA NA NA NA NA 0.07 NA NA
80.000 126.2.XOM4UKC080000 0.01 unch unch 0.01 NA 0.01 1 3,473
81.000 126.2.XOM4UKC081000 0.02 +0.02 NA 0.07 NA 0.07 8 22
84.000 126.2.XOM4UKC084000 0.01 unch unch 0.07 NA 0.07 10 100
85.000 126.2.XOM4UKC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 59 1,397
86.000 126.2.XOM4UKC086000 0.01 -0.06 -85.71% 0.07 NA 0.07 1 6
87.500 126.2.XOM4UKC087500 NA NA NA NA NA 0.07 NA NA
89.000 126.2.XOM4UKC089000 0.09 +0.03 +50.00% 0.07 NA 0.07 25 80
90.000 126.2.XOM4UKC090000 0.01 unch unch 0.01 NA 0.01 10 2,407
91.000 126.2.XOM4UKC091000 0.05 unch unch 0.07 NA 0.07 137 396
92.500 126.2.XOM4UKC092500 0.02 unch unch 0.01 NA 0.01 2 4,314
94.000 126.2.XOM4UKC094000 0.02 -0.02 -50.00% 0.02 NA 0.02 5 6,882
95.000 126.2.XOM4UKC095000 0.01 -0.04 -80.00% 0.02 NA 0.02 18 3,487
96.000 126.2.XOM4UKC096000 0.01 -0.14 -93.33% 0.02 NA 0.02 13 6,662
97.500 126.2.XOM4UKC097500 0.25 -0.65 -72.22% 0.04 0.110 0.18 9,416 9,447
99.000 126.2.XOM4UKC099000 1.74 -0.80 -31.50% 0.16 1.620 1.8 694 22,391
100.000 126.2.XOM4UKC100000 2.61 -0.69 -20.91% 0.18 2.620 2.82 181 4,895
101.000 126.2.XOM4UKC101000 4.45 -0.92 -17.13% 0.41 3.400 4.05 10 309
102.000 126.2.XOM4UKC102000 4.75 -1.20 -20.17% 0.16 4.400 4.8 3 8
103.000 126.2.XOM4UKC103000 NA NA NA NA 5.400 5.85 NA NA
104.000 126.2.XOM4UKC104000 NA NA NA NA 6.400 6.85 NA NA
105.000 126.2.XOM4UKC105000 7.65 +0.02 +0.26% 0.21 7.450 7.85 98 432
106.000 126.2.XOM4UKC106000 NA NA NA NA 8.400 8.85 NA NA
107.000 126.2.XOM4UKC107000 NA NA NA NA 9.400 9.85 NA NA
108.000 126.2.XOM4UKC108000 NA NA NA NA 10.400 10.85 NA NA
109.000 126.2.XOM4UKC109000 NA NA NA NA 11.400 11.85 NA NA
110.000 126.2.XOM4UKC110000 11.21 +11.21 NA 0.06 12.400 12.7 38 116
111.000 126.2.XOM4UKC111000 NA NA NA NA 13.400 13.95 NA NA
112.000 126.2.XOM4UKC112000 NA NA NA NA 12.900 14.8 NA NA
113.000 126.2.XOM4UKC113000 NA NA NA NA 13.800 15.85 NA NA
115.000 126.2.XOM4UKC115000 NA NA NA NA 16.000 17.8 NA NA
120.000 126.2.XOM4UKC120000 NA NA NA NA 21.100 22.85 NA 1
125.000 126.2.XOM4UKC125000 NA NA NA NA 26.350 27.8 NA NA
130.000 126.2.XOM4UKC130000 NA NA NA NA 30.750 32.85 NA NA
135.000 126.2.XOM4UKC135000 NA NA NA NA 35.750 37.85 NA NA
140.000 126.2.XOM4UKC140000 NA NA NA NA 41.200 42.8 NA NA
145.000 126.2.XOM4UKC145000 NA NA NA NA 46.200 47.85 NA NA
150.000 126.2.XOM4UKC150000 NA NA NA NA 50.450 52.85 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 3:56 PM ET