View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Oct 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Friday, 17 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 50.00 | XOM140118C00050000 | 43.20 | 0.00 | 41.80 | 44.00 | 5 | 15,718 | | 60.00 | XOM140118C00060000 | 30.10 | 0.00 | 31.35 | 33.60 | 12 | 92 | | 65.00 | XOM140118C00065000 | 23.40 | 0.00 | 26.35 | 28.70 | 8 | 23 | | 70.00 | XOM140118C00070000 | 23.70 | 0.00 | 22.45 | 24.60 | 1 | 394 | | 72.50 | XOM140118C00072500 | 18.95 | 0.00 | 20.05 | 22.00 | 57 | 5 | | 75.00 | XOM140118C00075000 | 17.50 | 0.00 | 17.70 | 18.85 | 25 | 836 | | 77.50 | XOM140118C00077500 | 14.15 | 0.00 | 15.35 | 15.95 | 1 | 1,003 | | 80.00 | XOM140118C00080000 | 13.90 |  0.17 | 13.30 | 13.40 | 1 | 3,509 | | 82.50 | XOM140118C00082500 | 11.15 | 0.65 | 11.15 | 11.25 | 1 | 4,991 | | 85.00 | XOM140118C00085000 | 9.00 | 0.65 | 9.05 | 9.15 | 56 | 8,185 | | 87.50 | XOM140118C00087500 | 7.45 | 0.13 | 7.15 | 7.30 | 17 | 5,846 | | 90.00 | XOM140118C00090000 | 5.50 | 0.30 | 5.50 | 5.55 | 102 | 14,715 | | 92.50 | XOM140118C00092500 | 4.10 | 0.20 | 4.00 | 4.10 | 240 | 10,571 | | 95.00 | XOM140118C00095000 | 2.86 | 0.23 | 2.85 | 2.90 | 1,465 | 22,797 | | 97.50 | XOM140118C00097500 | 2.17 | 0.02 | 1.94 | 1.98 | 417 | 12,042 | | 100.00 | XOM140118C00100000 | 1.27 | 0.11 | 1.28 | 1.32 | 1,244 | 21,303 | | 105.00 | XOM140118C00105000 | 0.61 | 0.01 | 0.52 | 0.53 | 1,932 | 9,621 | | 110.00 | XOM140118C00110000 | 0.24 | 0.02 | 0.22 | 0.28 | 6 | 3,594 | | 115.00 | XOM140118C00115000 | 0.07 | 0.00 | 0.09 | 0.15 | 7 | 2,318 | | 120.00 | XOM140118C00120000 | 0.03 | 0.00 | 0.02 | 0.11 | 0 | 589 | | 125.00 | XOM140118C00125000 | 0.04 | 0.00 | 0.01 | 0.07 | 0 | 865 | | 130.00 | XOM140118C00130000 | 0.04 | 0.00 | N/A | 0.05 | 0 | 231 | | 135.00 | XOM140118C00135000 | 0.01 | 0.00 | N/A | 0.04 | 1 | 32 | | 140.00 | XOM140118C00140000 | 0.02 | 0.00 | N/A | 0.04 | 1 | 1 |
|
| Put Options | Expire at close Friday, 17 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 42.50 | XOM140118P00042500 | 0.13 | 0.00 | 0.11 | 0.17 | 101 | 4,236 | | 45.00 | XOM140118P00045000 | 0.19 | 0.00 | 0.12 | 0.20 | 10 | 2,699 | | 47.50 | XOM140118P00047500 | 0.20 | 0.00 | 0.16 | 0.22 | 320 | 3,368 | | 50.00 | XOM140118P00050000 | 0.25 | 0.00 | 0.19 | 0.27 | 6 | 10,320 | | 55.00 | XOM140118P00055000 | 0.33 | 0.02 | 0.27 | 0.34 | 875 | 5,187 | | 60.00 | XOM140118P00060000 | 0.46 | 0.02 | 0.42 | 0.46 | 320 | 11,387 | | 65.00 | XOM140118P00065000 | 0.58 | 0.02 | 0.54 | 0.60 | 255 | 9,433 | | 70.00 | XOM140118P00070000 | 0.81 | 0.07 | 0.77 | 0.82 | 168 | 14,715 | | 72.50 | XOM140118P00072500 | 0.95 | 0.07 | 0.89 | 0.96 | 76 | 8,236 | | 75.00 | XOM140118P00075000 | 1.05 | 0.05 | 1.10 | 1.14 | 30 | 15,880 | | 77.50 | XOM140118P00077500 | 1.37 | 0.18 | 1.34 | 1.37 | 20 | 6,115 | | 80.00 | XOM140118P00080000 | 1.66 | 0.15 | 1.63 | 1.66 | 46 | 8,303 | | 82.50 | XOM140118P00082500 | 2.05 | 0.29 | 2.03 | 2.06 | 66 | 7,429 | | 85.00 | XOM140118P00085000 | 2.33 | 0.10 | 2.52 | 2.56 | 74 | 12,477 | | 87.50 | XOM140118P00087500 | 3.20 | 0.20 | 3.15 | 3.25 | 187 | 6,692 | | 90.00 | XOM140118P00090000 | 3.90 | 0.25 | 4.00 | 4.10 | 289 | 4,489 | | 92.50 | XOM140118P00092500 | 5.20 | 0.40 | 5.10 | 5.15 | 325 | 12,171 | | 95.00 | XOM140118P00095000 | 6.00 | 0.10 | 6.45 | 6.55 | 47 | 3,761 | | 97.50 | XOM140118P00097500 | 7.55 | 0.05 | 8.05 | 8.15 | 7 | 1,564 | | 100.00 | XOM140118P00100000 | 9.35 | 0.15 | 9.90 | 10.05 | 12 | 4,231 | | 105.00 | XOM140118P00105000 | 13.46 | 0.39 | 14.10 | 14.45 | 5 | 399 | | 110.00 | XOM140118P00110000 | 20.95 | 0.00 | 17.80 | 19.20 | 0 | 82 | | 115.00 | XOM140118P00115000 | 28.30 | 0.00 | 22.60 | 24.90 | 8 | 21 | | 120.00 | XOM140118P00120000 | 32.25 | 0.00 | 27.10 | 29.95 | 0 | 86 | | 125.00 | XOM140118P00125000 | 38.20 | 0.00 | 32.05 | 34.85 | 1 | 52 | | 130.00 | XOM140118P00130000 | 43.15 | 0.00 | 37.05 | 39.85 | 1 | 6 | | 135.00 | XOM140118P00135000 | 47.25 | 0.00 | 42.00 | 44.80 | 0 | 5 | | 140.00 | XOM140118P00140000 | 54.65 | 0.00 | 47.00 | 49.80 | 0 | 167 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|