103.85 Up +0.67 +0.65%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.XOM4H1C075000 NA NA NA NA 26.400 30.45 NA NA
80.000 126.2.XOM4H1C080000 NA NA NA NA 21.550 25.4 NA NA
85.000 126.2.XOM4H1C085000 NA NA NA NA 16.500 20.4 NA NA
86.000 126.2.XOM4H1C086000 NA NA NA NA 15.400 19.4 NA NA
87.000 126.2.XOM4H1C087000 NA NA NA NA 14.300 18.05 NA NA
88.000 126.2.XOM4H1C088000 NA NA NA NA 14.600 16.85 NA NA
89.000 126.2.XOM4H1C089000 NA NA NA NA 13.600 15.85 NA NA
90.000 126.2.XOM4H1C090000 NA NA NA NA 12.650 14.85 NA NA
91.000 126.2.XOM4H1C091000 NA NA NA NA 11.650 12.95 NA NA
92.000 126.2.XOM4H1C092000 NA NA NA NA 10.750 12.2 NA NA
93.000 126.2.XOM4H1C093000 NA NA NA NA 9.700 10.95 NA NA
94.000 126.2.XOM4H1C094000 NA NA NA NA 8.750 9.95 NA NA
95.000 126.2.XOM4H1C095000 NA NA NA NA 7.750 8.85 NA NA
96.000 126.2.XOM4H1C096000 5.75 +5.75 NA 0.10 6.750 7.95 38 38
97.000 126.2.XOM4H1C097000 6.25 +6.25 NA 0.05 5.800 6.9 1 1
98.000 126.2.XOM4H1C098000 5.40 +1.40 +35.00% 0.15 4.800 6 6 6
99.000 126.2.XOM4H1C099000 4.50 +0.80 +21.62% 0.10 3.850 4.95 5 23
100.000 126.2.XOM4H1C100000 4.50 +0.10 +2.27% 0.10 2.960 3.95 4 62
101.000 126.2.XOM4H1C101000 2.54 +0.07 +2.83% 0.25 2.510 3.1 5 212
102.000 126.2.XOM4H1C102000 2.05 +0.49 +31.41% 0.35 2.090 2.2 34 428
103.000 126.2.XOM4H1C103000 1.19 +0.16 +15.53% 0.60 1.260 1.45 52 3,444
104.000 126.2.XOM4H1C104000 0.76 +0.19 +33.33% 0.82 0.790 0.82 373 996
105.000 126.2.XOM4H1C105000 0.40 +0.12 +42.86% 0.43 0.390 0.43 345 1,306
106.000 126.2.XOM4H1C106000 0.21 +0.08 +61.54% 0.21 0.190 0.21 416 1,065
107.000 126.2.XOM4H1C107000 0.09 +0.01 +12.50% 0.1 0.090 0.1 566 981
108.000 126.2.XOM4H1C108000 0.06 -0.06 -50.00% 0.07 0.040 0.07 10 36
109.000 126.2.XOM4H1C109000 0.39 +0.39 NA 0.07 0.010 0.07 21 20
110.000 126.2.XOM4H1C110000 0.10 +0.02 +25.00% 0.05 0.010 0.05 3 201
111.000 126.2.XOM4H1C111000 0.19 +0.19 NA 0.06 NA 0.06 20 20
112.000 126.2.XOM4H1C112000 0.02 +0.02 NA 0.04 NA 0.04 20 20
113.000 126.2.XOM4H1C113000 NA NA NA NA NA 0.03 NA NA
114.000 126.2.XOM4H1C114000 0.01 +0.01 NA 0.03 NA 0.03 54 54
115.000 126.2.XOM4H1C115000 NA NA NA NA NA 0.03 NA NA
116.000 126.2.XOM4H1C116000 0.01 +0.01 NA 0.03 NA 0.03 7 7
117.000 126.2.XOM4H1C117000 NA NA NA NA NA 0.03 NA NA
118.000 126.2.XOM4H1C118000 NA NA NA NA NA 0.02 NA NA
119.000 126.2.XOM4H1C119000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.XOM4H1C120000 NA NA NA NA NA 0.02 NA NA
121.000 126.2.XOM4H1C121000 NA NA NA NA NA 0.02 NA NA
122.000 126.2.XOM4H1C122000 NA NA NA NA NA 0.02 NA NA
123.000 126.2.XOM4H1C123000 NA NA NA NA NA 0.02 NA NA
124.000 126.2.XOM4H1C124000 NA NA NA NA NA 0.02 NA NA
125.000 126.2.XOM4H1C125000 NA NA NA NA NA 0.02 NA NA
130.000 126.2.XOM4H1C130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.XOM4H1C135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.XOM4H1C140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.XOM4H1C145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.XOM4H1C150000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.XOM4T1C075000 NA NA NA NA NA 0.02 NA NA
80.000 126.2.XOM4T1C080000 0.05 +0.05 NA 0.02 NA 0.02 3 1
85.000 126.2.XOM4T1C085000 0.02 +0.02 NA 0.03 NA 0.03 1 1
86.000 126.2.XOM4T1C086000 NA NA NA NA NA 0.03 NA NA
87.000 126.2.XOM4T1C087000 0.03 +0.01 +50.00% 0.03 NA 0.03 1 150
88.000 126.2.XOM4T1C088000 NA NA NA NA NA 0.03 NA NA
89.000 126.2.XOM4T1C089000 0.01 unch unch 0.03 NA 0.03 345 345
90.000 126.2.XOM4T1C090000 NA NA NA NA NA 0.03 NA NA
91.000 126.2.XOM4T1C091000 0.02 -0.04 -66.67% 0.04 NA 0.04 1 103
92.000 126.2.XOM4T1C092000 0.02 unch unch 0.03 NA 0.03 3 48
93.000 126.2.XOM4T1C093000 0.17 +0.17 NA 0.04 NA 0.04 2 2
94.000 126.2.XOM4T1C094000 0.03 -0.06 -66.67% 0.02 NA 0.02 1 1
95.000 126.2.XOM4T1C095000 0.10 -0.04 -28.57% 0.03 NA 0.03 3 136
96.000 126.2.XOM4T1C096000 0.08 -0.10 -55.56% 0.03 0.010 0.03 46 80
97.000 126.2.XOM4T1C097000 0.10 -0.04 -28.57% 0.05 0.010 0.05 36 161
98.000 126.2.XOM4T1C098000 0.07 +0.02 +40.00% 0.05 0.020 0.05 95 234
99.000 126.2.XOM4T1C099000 0.08 -0.01 -11.11% 0.11 0.050 0.11 83 100
100.000 126.2.XOM4T1C100000 0.14 +0.04 +40.00% 0.19 0.060 0.19 78 511
101.000 126.2.XOM4T1C101000 0.22 -0.08 -26.67% 0.19 0.160 0.19 22 1,320
102.000 126.2.XOM4T1C102000 0.51 -0.03 -5.56% 0.35 0.300 0.35 39 1,369
103.000 126.2.XOM4T1C103000 0.56 -0.33 -37.08% 0.57 0.530 0.57 259 1,578
104.000 126.2.XOM4T1C104000 1.45 +0.08 +5.84% 0.86 0.920 1.01 13 1,786
105.000 126.2.XOM4T1C105000 1.72 -0.40 -18.87% 0.57 1.540 1.72 4 685
106.000 126.2.XOM4T1C106000 2.65 +0.75 +39.47% 0.55 2.290 2.7 8 96
107.000 126.2.XOM4T1C107000 3.35 -0.37 -9.95% 0.35 3.150 3.5 12 188
108.000 126.2.XOM4T1C108000 4.94 +1.39 +39.15% 0.35 4.200 4.5 30 37
109.000 126.2.XOM4T1C109000 5.77 +5.77 NA 0.30 5.200 5.45 50 50
110.000 126.2.XOM4T1C110000 NA NA NA NA 6.150 7.3 NA NA
111.000 126.2.XOM4T1C111000 NA NA NA NA 7.150 8.3 NA NA
112.000 126.2.XOM4T1C112000 NA NA NA NA 7.200 9.4 NA NA
113.000 126.2.XOM4T1C113000 NA NA NA NA 8.200 10.4 NA NA
114.000 126.2.XOM4T1C114000 NA NA NA NA 9.200 10.7 NA NA
115.000 126.2.XOM4T1C115000 NA NA NA NA 10.200 11.7 NA NA
116.000 126.2.XOM4T1C116000 NA NA NA NA 11.200 13.4 NA NA
117.000 126.2.XOM4T1C117000 NA NA NA NA 12.150 14.4 NA NA
118.000 126.2.XOM4T1C118000 NA NA NA NA 13.150 15.4 NA NA
119.000 126.2.XOM4T1C119000 NA NA NA NA 13.600 16.05 NA NA
120.000 126.2.XOM4T1C120000 NA NA NA NA 14.600 18.6 NA NA
121.000 126.2.XOM4T1C121000 NA NA NA NA 15.600 19.5 NA NA
122.000 126.2.XOM4T1C122000 NA NA NA NA 16.600 20.6 NA NA
123.000 126.2.XOM4T1C123000 NA NA NA NA 17.550 21.5 NA NA
124.000 126.2.XOM4T1C124000 NA NA NA NA 18.650 22.7 NA NA
125.000 126.2.XOM4T1C125000 NA NA NA NA 19.600 23.6 NA NA
130.000 126.2.XOM4T1C130000 NA NA NA NA 24.650 28.7 NA NA
135.000 126.2.XOM4T1C135000 NA NA NA NA 29.550 33.7 NA NA
140.000 126.2.XOM4T1C140000 NA NA NA NA 34.600 38.7 NA NA
145.000 126.2.XOM4T1C145000 NA NA NA NA 39.550 43.65 NA NA
150.000 126.2.XOM4T1C150000 NA NA NA NA 44.450 48.75 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 12:28 PM ET