98.49Down-0.97-0.98%Today's Close  |  98.46 -0.03 -0.03% After hours
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 26.400 30.05 NA NA
75.000 126.2.XOM4I5C075000 NA NA NA NA 21.350 25.25 NA NA
80.000 126.2.XOM4I5C080000 NA NA NA NA 16.750 20.05 NA NA
85.000 126.2.XOM4I5C085000 NA NA NA NA 12.700 13.9 NA NA
86.000 126.2.XOM4I5C086000 NA NA NA NA 11.750 12.6 NA NA
87.000 126.2.XOM4I5C087000 NA NA NA NA 10.650 11.5 NA NA
88.000 126.2.XOM4I5C088000 NA NA NA NA 9.700 11.25 NA NA
89.000 126.2.XOM4I5C089000 NA NA NA NA 8.700 9.5 NA NA
90.000 126.2.XOM4I5C090000 9.50 +0.65 +7.34% 0.06 7.800 8.55 5 5
91.000 126.2.XOM4I5C091000 NA NA NA NA 6.750 7.6 NA NA
92.000 126.2.XOM4I5C092000 7.00 -0.42 -5.66% 0.16 5.800 6.65 10 10
93.000 126.2.XOM4I5C093000 NA NA NA NA 4.800 5.55 NA NA
94.000 126.2.XOM4I5C094000 NA NA NA NA 3.800 4.55 NA 1
95.000 126.2.XOM4I5C095000 3.75 -0.45 -10.71% 0.11 2.830 3.6 5 1
96.000 126.2.XOM4I5C096000 2.08 -1.07 -33.97% 0.13 2.140 2.62 20 111
97.000 126.2.XOM4I5C097000 1.50 -0.60 -28.57% 0.15 1.120 1.64 98 532
98.000 126.2.XOM4I5C098000 0.55 -0.70 -56.00% 0.30 0.580 0.79 505 425
99.000 126.2.XOM4I5C099000 0.25 -0.49 -66.22% 0.29 0.250 0.29 1,393 1,522
100.000 126.2.XOM4I5C100000 0.06 -0.25 -80.65% 0.08 0.050 0.08 437 1,443
101.000 126.2.XOM4I5C101000 0.02 -0.06 -75.00% 0.04 NA 0.04 18 980
102.000 126.2.XOM4I5C102000 0.05 -0.06 -54.55% 0.03 NA 0.03 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% 0.02 NA 0.02 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 0.02 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 0.01 NA 0.01 20 32
91.000 126.2.XOM4U5C091000 0.25 +0.25 NA 0.03 NA 0.03 250 250
92.000 126.2.XOM4U5C092000 0.06 -0.07 -53.85% 0.03 NA 0.03 40 51
93.000 126.2.XOM4U5C093000 0.03 -0.07 -70.00% 0.04 NA 0.04 10 31
94.000 126.2.XOM4U5C094000 0.07 -0.17 -70.83% 0.05 NA 0.05 17 341
95.000 126.2.XOM4U5C095000 0.03 -0.04 -57.14% 0.04 NA 0.04 2 401
96.000 126.2.XOM4U5C096000 0.07 +0.01 +16.67% 0.08 0.040 0.08 303 110
97.000 126.2.XOM4U5C097000 0.17 +0.07 +70.00% 0.14 0.090 0.14 913 547
98.000 126.2.XOM4U5C098000 0.35 +0.16 +84.21% 0.3 0.260 0.3 335 818
99.000 126.2.XOM4U5C099000 0.87 +0.53 +155.88% 0.30 0.760 0.81 285 877
100.000 126.2.XOM4U5C100000 2.00 +1.03 +106.19% 0.19 1.480 1.7 602 402
101.000 126.2.XOM4U5C101000 2.40 +0.80 +50.00% 0.49 2.460 3 8 255
102.000 126.2.XOM4U5C102000 3.28 +0.02 +0.61% 0.74 3.450 4.25 2 166
103.000 126.2.XOM4U5C103000 3.75 +3.75 NA 0.74 4.400 5.25 12 46
104.000 126.2.XOM4U5C104000 5.40 +5.40 NA 0.74 5.400 6.25 21 43
105.000 126.2.XOM4U5C105000 5.90 +5.90 NA 0.74 6.400 7.25 2 22
106.000 126.2.XOM4U5C106000 NA NA NA NA 7.400 8.25 NA NA
107.000 126.2.XOM4U5C107000 NA NA NA NA 8.400 9.25 NA NA
108.000 126.2.XOM4U5C108000 NA NA NA NA 8.800 10.3 NA NA
109.000 126.2.XOM4U5C109000 NA NA NA NA 9.800 11.3 NA NA
110.000 126.2.XOM4U5C110000 NA NA NA NA 10.800 12.3 NA NA
111.000 126.2.XOM4U5C111000 NA NA NA NA 11.800 13.3 NA NA
112.000 126.2.XOM4U5C112000 NA NA NA NA 12.800 14.3 NA NA
113.000 126.2.XOM4U5C113000 NA NA NA NA 13.800 15.3 NA NA
114.000 126.2.XOM4U5C114000 NA NA NA NA 13.950 17.65 NA NA
115.000 126.2.XOM4U5C115000 NA NA NA NA 14.700 18.7 NA NA
116.000 126.2.XOM4U5C116000 NA NA NA NA 15.700 19.7 NA NA
117.000 126.2.XOM4U5C117000 NA NA NA NA 16.700 20.7 NA NA
118.000 126.2.XOM4U5C118000 NA NA NA NA 17.700 21.7 NA NA
119.000 126.2.XOM4U5C119000 NA NA NA NA 18.750 22.7 NA NA
120.000 126.2.XOM4U5C120000 NA NA NA NA 19.750 23.7 NA NA
125.000 126.2.XOM4U5C125000 NA NA NA NA 24.750 28.65 NA NA
130.000 126.2.XOM4U5C130000 NA NA NA NA 29.750 33.65 NA NA
135.000 126.2.XOM4U5C135000 NA NA NA NA 34.750 38.65 NA NA
140.000 126.2.XOM4U5C140000 NA NA NA NA 39.450 43.65 NA NA
145.000 126.2.XOM4U5C145000 NA NA NA NA 44.450 48.65 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 5:31 PM ET