97.43Up+1.14+1.18%Today's Close  |  97.53 +0.09 +0.10% After hours
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 21.250 24.8 NA NA
75.000 126.2.XOM4IKC075000 NA NA NA NA 20.750 24.15 NA NA
76.000 126.2.XOM4IKC076000 NA NA NA NA 19.450 23.3 NA NA
79.000 126.2.XOM4IKC079000 NA NA NA NA 16.600 20.7 NA NA
80.000 126.2.XOM4IKC080000 NA NA NA NA 15.800 19.5 NA NA
81.000 126.2.XOM4IKC081000 NA NA NA NA 14.650 18.15 NA NA
84.000 126.2.XOM4IKC084000 NA NA NA NA 12.450 14.5 NA NA
85.000 126.2.XOM4IKC085000 NA NA NA NA 11.600 13.5 NA NA
86.000 126.2.XOM4IKC086000 NA NA NA NA 11.300 12.5 NA NA
87.500 126.2.XOM4IKC087500 NA NA NA NA 9.150 11 NA NA
89.000 126.2.XOM4IKC089000 NA NA NA NA 8.100 8.85 NA NA
90.000 126.2.XOM4IKC090000 7.20 +1.00 +16.13% 0.37 7.300 7.8 12 127
91.000 126.2.XOM4IKC091000 NA NA NA NA 6.300 6.75 NA NA
92.500 126.2.XOM4IKC092500 4.50 +1.00 +28.57% 0.67 4.850 5.6 2 54
94.000 126.2.XOM4IKC094000 3.20 +0.95 +42.22% 0.52 3.350 3.95 72 558
95.000 126.2.XOM4IKC095000 2.90 +1.37 +89.54% 0.47 2.400 2.9 207 829
96.000 126.2.XOM4IKC096000 1.70 +0.96 +129.73% 0.39 1.490 1.82 551 2,247
97.500 126.2.XOM4IKC097500 0.57 +0.35 +159.09% 0.57 0.540 0.57 2,324 5,408
99.000 126.2.XOM4IKC099000 0.12 +0.08 +200.00% 0.14 0.110 0.14 2,254 6,115
100.000 126.2.XOM4IKC100000 0.04 +0.01 +33.33% 0.06 0.030 0.06 877 8,018
101.000 126.2.XOM4IKC101000 0.03 +0.02 +200.00% 0.04 0.010 0.04 263 1,799
102.000 126.2.XOM4IKC102000 0.03 unch unch 0.03 NA 0.03 1 1,446
103.000 126.2.XOM4IKC103000 0.02 unch unch 0.03 NA 0.03 10 530
104.000 126.2.XOM4IKC104000 0.03 unch unch 0.03 NA 0.03 12 252
105.000 126.2.XOM4IKC105000 0.02 +0.01 +100.00% 0.02 NA 0.02 202 26,814
106.000 126.2.XOM4IKC106000 0.04 +0.04 NA 0.03 NA 0.03 30 31
107.000 126.2.XOM4IKC107000 0.04 -0.04 -50.00% 0.03 NA 0.03 2 2
108.000 126.2.XOM4IKC108000 0.04 unch unch 0.03 NA 0.03 1 1
109.000 126.2.XOM4IKC109000 0.01 +0.01 NA 0.03 NA 0.03 10 10
110.000 126.2.XOM4IKC110000 0.01 -0.01 -50.00% 0.02 NA 0.02 4 1,363
111.000 126.2.XOM4IKC111000 NA NA NA NA NA 0.03 NA NA
112.000 126.2.XOM4IKC112000 NA NA NA NA NA 0.03 NA NA
113.000 126.2.XOM4IKC113000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.XOM4IKC115000 0.06 unch unch 0.02 NA 0.02 56 137
120.000 126.2.XOM4IKC120000 0.01 -0.01 -50.00% 0.02 NA 0.02 8 81
125.000 126.2.XOM4IKC125000 0.02 -0.02 -50.00% 0.03 NA 0.03 3 299
130.000 126.2.XOM4IKC130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.XOM4IKC135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.XOM4IKC140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.XOM4IKC145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.XOM4IKC150000 NA NA NA NA NA 0.02 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 0.03 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 0.03 NA NA
79.000 126.2.XOM4UKC079000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.XOM4UKC080000 0.02 -0.01 -33.33% 0.01 NA 0.01 80 3,479
81.000 126.2.XOM4UKC081000 0.02 +0.02 NA 0.01 NA 0.01 8 22
84.000 126.2.XOM4UKC084000 0.01 unch unch 0.01 NA 0.01 10 100
85.000 126.2.XOM4UKC085000 0.01 -0.01 -50.00% 0.02 NA 0.02 59 1,397
86.000 126.2.XOM4UKC086000 0.07 +0.02 +40.00% 0.03 NA 0.03 5 6
87.500 126.2.XOM4UKC087500 NA NA NA NA NA 0.03 NA NA
89.000 126.2.XOM4UKC089000 0.09 +0.03 +50.00% 0.04 NA 0.04 25 90
90.000 126.2.XOM4UKC090000 0.01 -0.01 -50.00% 0.01 NA 0.01 28 2,865
91.000 126.2.XOM4UKC091000 0.05 unch unch 0.04 NA 0.04 137 434
92.500 126.2.XOM4UKC092500 0.02 -0.04 -66.67% 0.02 0.010 0.02 72 4,295
94.000 126.2.XOM4UKC094000 0.05 -0.12 -70.59% 0.06 0.030 0.06 590 7,213
95.000 126.2.XOM4UKC095000 0.08 -0.23 -74.19% 0.09 0.080 0.09 2,416 4,175
96.000 126.2.XOM4UKC096000 0.14 -0.41 -74.55% 0.2 0.160 0.2 3,742 4,095
97.500 126.2.XOM4UKC097500 0.61 -0.87 -58.78% 0.57 0.620 0.64 2,505 9,401
99.000 126.2.XOM4UKC099000 1.50 -1.33 -47.00% 0.26 1.500 1.83 259 22,559
100.000 126.2.XOM4UKC100000 2.45 -1.40 -36.36% 0.18 2.400 2.75 33 5,840
101.000 126.2.XOM4UKC101000 5.37 +2.01 +59.82% 0.18 2.970 3.75 1 310
102.000 126.2.XOM4UKC102000 5.95 +2.59 +77.08% 0.13 3.950 4.7 2 17
103.000 126.2.XOM4UKC103000 NA NA NA NA 4.950 5.7 NA NA
104.000 126.2.XOM4UKC104000 NA NA NA NA 5.900 6.85 NA NA
105.000 126.2.XOM4UKC105000 8.02 +0.12 +1.52% 0.23 6.900 7.8 4 449
106.000 126.2.XOM4UKC106000 NA NA NA NA 7.900 8.7 NA NA
107.000 126.2.XOM4UKC107000 NA NA NA NA 8.900 10.05 NA NA
108.000 126.2.XOM4UKC108000 NA NA NA NA 9.900 11.6 NA NA
109.000 126.2.XOM4UKC109000 NA NA NA NA 10.900 12.6 NA NA
110.000 126.2.XOM4UKC110000 11.21 +11.21 NA 1.03 11.900 13.6 38 116
111.000 126.2.XOM4UKC111000 NA NA NA NA 12.900 14.6 NA NA
112.000 126.2.XOM4UKC112000 NA NA NA NA 12.350 16.25 NA NA
113.000 126.2.XOM4UKC113000 NA NA NA NA 13.300 17.4 NA NA
115.000 126.2.XOM4UKC115000 NA NA NA NA 15.350 19.3 NA NA
120.000 126.2.XOM4UKC120000 NA NA NA NA 20.350 24.2 NA 1
125.000 126.2.XOM4UKC125000 NA NA NA NA 25.850 29.35 NA NA
130.000 126.2.XOM4UKC130000 NA NA NA NA 30.350 34.25 NA NA
135.000 126.2.XOM4UKC135000 NA NA NA NA 35.350 39.15 NA NA
140.000 126.2.XOM4UKC140000 NA NA NA NA 40.350 44.15 NA NA
145.000 126.2.XOM4UKC145000 NA NA NA NA 45.350 49.3 NA NA
150.000 126.2.XOM4UKC150000 NA NA NA NA 50.350 54.2 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 5:35 PM ET