99.28 Down -0.42 -0.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 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.XOM4HMC070000 NA NA NA NA 27.850 31.9 NA NA
75.000 126.2.XOM4HMC075000 NA NA NA NA 22.900 26.75 NA NA
76.000 126.2.XOM4HMC076000 NA NA NA NA 21.650 25.7 NA NA
79.000 126.2.XOM4HMC079000 NA NA NA NA 18.750 22.55 NA NA
80.000 126.2.XOM4HMC080000 NA NA NA NA 17.800 19.95 NA NA
81.000 126.2.XOM4HMC081000 NA NA NA NA 16.800 20.75 NA NA
84.000 126.2.XOM4HMC084000 NA NA NA NA 13.850 17.8 NA NA
85.000 126.2.XOM4HMC085000 NA NA NA NA 14.100 15 NA NA
86.000 126.2.XOM4HMC086000 NA NA NA NA 13.100 14 NA NA
87.000 126.2.XOM4HMC087000 NA NA NA NA 11.950 13 NA NA
88.000 126.2.XOM4HMC088000 NA NA NA NA 11.100 12 NA NA
89.000 126.2.XOM4HMC089000 NA NA NA NA 10.100 11 NA NA
90.000 126.2.XOM4HMC090000 NA NA NA NA 9.200 10 NA NA
91.000 126.2.XOM4HMC091000 NA NA NA NA 8.250 9 NA NA
92.000 126.2.XOM4HMC092000 NA NA NA NA 7.200 8 NA NA
93.000 126.2.XOM4HMC093000 NA NA NA NA 6.200 7 NA NA
94.000 126.2.XOM4HMC094000 NA NA NA NA 5.200 6 NA NA
95.000 126.2.XOM4HMC095000 3.65 +0.40 +12.31% 0.72 4.200 5 50 30
96.000 126.2.XOM4HMC096000 3.15 +0.85 +36.96% 0.72 3.200 4 11 52
97.000 126.2.XOM4HMC097000 2.30 -0.60 -20.69% 0.69 2.240 2.97 1 41
98.000 126.2.XOM4HMC098000 1.94 +0.11 +6.01% 0.69 1.250 1.97 50 293
99.000 126.2.XOM4HMC099000 0.67 -0.29 -30.21% 0.30 0.440 0.58 61 772
100.000 126.2.XOM4HMC100000 0.09 -0.23 -71.88% 0.1 0.060 0.1 1,567 2,755
101.000 126.2.XOM4HMC101000 0.05 -0.04 -44.44% 0.03 0.010 0.03 81 710
102.000 126.2.XOM4HMC102000 0.01 unch unch 0.08 0.010 0.08 6 868
103.000 126.2.XOM4HMC103000 0.05 unch unch 0.05 NA 0.05 15 938
104.000 126.2.XOM4HMC104000 0.01 -0.03 -75.00% 0.01 NA 0.01 90 360
105.000 126.2.XOM4HMC105000 0.01 -0.01 -50.00% 0.03 NA 0.03 6 235
106.000 126.2.XOM4HMC106000 0.04 -0.06 -60.00% 0.07 NA 0.07 30 1,039
107.000 126.2.XOM4HMC107000 0.01 -0.04 -80.00% 0.07 NA 0.07 10 574
108.000 126.2.XOM4HMC108000 0.01 -0.20 -95.24% 0.07 NA 0.07 10 135
109.000 126.2.XOM4HMC109000 0.05 -0.26 -83.87% 0.07 NA 0.07 10 157
110.000 126.2.XOM4HMC110000 0.03 unch unch 0.01 NA 0.01 10 1,044
111.000 126.2.XOM4HMC111000 0.01 -0.17 -94.44% 0.07 NA 0.07 10 156
112.000 126.2.XOM4HMC112000 NA NA NA NA NA 0.07 NA NA
113.000 126.2.XOM4HMC113000 0.08 +0.08 NA 0.07 NA 0.07 20 20
114.000 126.2.XOM4HMC114000 NA NA NA NA NA 0.07 NA NA
115.000 126.2.XOM4HMC115000 NA NA NA NA NA 0.07 NA NA
116.000 126.2.XOM4HMC116000 NA NA NA NA NA 0.07 NA 35
117.000 126.2.XOM4HMC117000 0.02 +0.02 NA 0.07 NA 0.07 15 16
118.000 126.2.XOM4HMC118000 NA NA NA NA NA 0.07 NA 1
119.000 126.2.XOM4HMC119000 NA NA NA NA NA 0.07 NA 1
120.000 126.2.XOM4HMC120000 NA NA NA NA NA 0.07 NA 1
121.000 126.2.XOM4HMC121000 NA NA NA NA NA 0.07 NA 1
125.000 126.2.XOM4HMC125000 NA NA NA NA NA 0.07 NA NA
130.000 126.2.XOM4HMC130000 NA NA NA NA NA 0.07 NA NA
135.000 126.2.XOM4HMC135000 NA NA NA NA NA 0.07 NA NA
140.000 126.2.XOM4HMC140000 NA NA NA NA NA 0.07 NA NA
145.000 126.2.XOM4HMC145000 NA NA NA NA NA 0.07 NA NA
AUGUST 22, 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.XOM4TMC070000 NA NA NA NA NA 0.07 NA NA
75.000 126.2.XOM4TMC075000 NA NA NA NA NA 0.07 NA NA
76.000 126.2.XOM4TMC076000 NA NA NA NA NA 0.07 NA NA
79.000 126.2.XOM4TMC079000 NA NA NA NA NA 0.07 NA NA
80.000 126.2.XOM4TMC080000 NA NA NA NA NA 0.07 NA NA
81.000 126.2.XOM4TMC081000 NA NA NA NA NA 0.07 NA NA
84.000 126.2.XOM4TMC084000 NA NA NA NA NA 0.07 NA NA
85.000 126.2.XOM4TMC085000 0.01 +0.01 NA 0.07 NA 0.07 6 8
86.000 126.2.XOM4TMC086000 NA NA NA NA NA 0.07 NA NA
87.000 126.2.XOM4TMC087000 0.07 unch unch 0.07 NA 0.07 20 43
88.000 126.2.XOM4TMC088000 0.10 +0.10 NA 0.07 NA 0.07 20 30
89.000 126.2.XOM4TMC089000 0.02 -0.04 -66.67% 0.07 NA 0.07 3 21
90.000 126.2.XOM4TMC090000 0.02 unch unch 0.03 NA 0.03 10 110
91.000 126.2.XOM4TMC091000 0.09 +0.09 NA 0.05 NA 0.05 10 10
92.000 126.2.XOM4TMC092000 0.01 -0.15 -93.75% 0.07 NA 0.07 116 366
93.000 126.2.XOM4TMC093000 0.03 -0.20 -86.96% 0.03 NA 0.03 237 236
94.000 126.2.XOM4TMC094000 0.03 -0.06 -66.67% 0.07 NA 0.07 3 358
95.000 126.2.XOM4TMC095000 0.09 +0.02 +28.57% 0.05 NA 0.05 50 552
96.000 126.2.XOM4TMC096000 0.05 -0.08 -61.54% 0.08 NA 0.08 2 1,189
97.000 126.2.XOM4TMC097000 0.01 -0.02 -66.67% 0.06 NA 0.06 30 1,088
98.000 126.2.XOM4TMC098000 0.03 unch unch 0.05 0.030 0.05 33 1,579
99.000 126.2.XOM4TMC099000 0.16 +0.06 +60.00% 0.2 0.140 0.2 172 723
100.000 126.2.XOM4TMC100000 0.55 +0.05 +10.00% 0.12 0.600 0.84 202 583
101.000 126.2.XOM4TMC101000 1.65 +0.25 +17.86% 0.07 1.330 1.79 17 137
102.000 126.2.XOM4TMC102000 3.23 -0.60 -15.67% 0.05 2.040 2.77 4 118
103.000 126.2.XOM4TMC103000 4.38 +0.18 +4.29% 0.08 3.000 3.8 16 197
104.000 126.2.XOM4TMC104000 3.95 -0.46 -10.43% 0.08 4.000 4.8 10 203
105.000 126.2.XOM4TMC105000 5.41 -0.24 -4.25% 0.08 5.000 5.8 6 100
106.000 126.2.XOM4TMC106000 NA NA NA NA 6.000 6.85 NA NA
107.000 126.2.XOM4TMC107000 NA NA NA NA 7.000 7.85 NA NA
108.000 126.2.XOM4TMC108000 NA NA NA NA 8.000 8.8 NA NA
109.000 126.2.XOM4TMC109000 NA NA NA NA 9.000 9.8 NA NA
110.000 126.2.XOM4TMC110000 NA NA NA NA 10.000 10.9 NA NA
111.000 126.2.XOM4TMC111000 NA NA NA NA 11.000 11.9 NA NA
112.000 126.2.XOM4TMC112000 NA NA NA NA 12.000 12.9 NA NA
113.000 126.2.XOM4TMC113000 NA NA NA NA 13.000 13.9 NA NA
114.000 126.2.XOM4TMC114000 NA NA NA NA 14.000 14.9 NA NA
115.000 126.2.XOM4TMC115000 NA NA NA NA 13.650 17 NA NA
116.000 126.2.XOM4TMC116000 NA NA NA NA 14.250 17.8 NA NA
117.000 126.2.XOM4TMC117000 NA NA NA NA 15.350 19.15 NA NA
118.000 126.2.XOM4TMC118000 NA NA NA NA 16.350 20.15 NA NA
119.000 126.2.XOM4TMC119000 NA NA NA NA 17.250 21 NA NA
120.000 126.2.XOM4TMC120000 NA NA NA NA 18.250 21.15 NA NA
121.000 126.2.XOM4TMC121000 NA NA NA NA 19.700 23.1 NA NA
125.000 126.2.XOM4TMC125000 NA NA NA NA 23.350 27.35 NA NA
130.000 126.2.XOM4TMC130000 NA NA NA NA 28.350 32.35 NA NA
135.000 126.2.XOM4TMC135000 NA NA NA NA 33.400 37.1 NA NA
140.000 126.2.XOM4TMC140000 NA NA NA NA 38.900 42.4 NA NA
145.000 126.2.XOM4TMC145000 NA NA NA NA 43.900 47.35 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 8:00 PM ET