Option Chain for Exxon Mobil Corporation (XOM) 

$ 44.63   0.56 (+1.27%) Volume: 17.35m 7:00 PM EDT 15-Jul-2020
After Hours:  $ 44.61   -0.02 (-0.04%) Volume: 1.19m 7:59 PM EDT 15-Jul-2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Sep 20  |  Oct 20  |  Dec 20  |  Jan 21  |  May 21  |  Jun 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
10-Jul-2020 1.92   0 0 XOM 40.50 10-Jul-2020 0.01   0 687
10-Jul-2020 1.63   0 0 XOM 41.00 10-Jul-2020 0.01   0 1305
10-Jul-2020 0.94   0 0 XOM 41.50 10-Jul-2020 0.02   0 508
10-Jul-2020 0.66   0 0 XOM 42.00 10-Jul-2020 0.01   0 784
10-Jul-2020 0.18   0 0 XOM 42.50 10-Jul-2020 0.02   0 439
10-Jul-2020 0.01   0 1177 XOM 43.00 10-Jul-2020 0.32   0 0
10-Jul-2020 0.01   0 816 XOM 43.50 10-Jul-2020 0.92   0 0
10-Jul-2020 0.01   0 826 XOM 44.00 10-Jul-2020 1.41   0 0
10-Jul-2020 0.01   0 1229 XOM 44.50 10-Jul-2020 2.09   0 0
10-Jul-2020 0.01   0 3748 XOM 45.00 10-Jul-2020 2.60   0 0
10-Jul-2020 0.01   0 1833 XOM 45.50 10-Jul-2020 3.50   0 0
10-Jul-2020 0.01   0 8017 XOM 46.00 10-Jul-2020 3.50   0 0
10-Jul-2020 0.03   0 1060 XOM 46.50 10-Jul-2020 4.51   0 0
10-Jul-2020 0.01   0 1853 XOM 47.00 10-Jul-2020 4.52   0 0
10-Jul-2020 0.01   0 947 XOM 47.50 10-Jul-2020 5.10   0 0
10-Jul-2020 0.01   0 828 XOM 48.00 10-Jul-2020 5.53   0 0
10-Jul-2020 0.01   0 1180 XOM 48.50 10-Jul-2020 6.05   0 0
10-Jul-2020 0.01   0 453 XOM 49.00 10-Jul-2020 6.88   0 0
17-Jul-2020 3.63   0 161 XOM 40.50 17-Jul-2020 0.04 -0.04 36 400
17-Jul-2020 3.70 0.90 3 153 XOM 41.00 17-Jul-2020 0.05 -0.05 62 2958
17-Jul-2020 3.25 0.85 23 329 XOM 41.50 17-Jul-2020 0.06 -0.08 117 778
17-Jul-2020 2.50 0.48 242 685 XOM 42.00 17-Jul-2020 0.07 -0.11 1029 3892
17-Jul-2020 2.21 0.32 101 5461 XOM 42.50 17-Jul-2020 0.10 -0.16 259 7373
17-Jul-2020 1.77 0.30 345 1724 XOM 43.00 17-Jul-2020 0.15 -0.20 337 1109
17-Jul-2020 1.33 0.19 841 1610 XOM 43.50 17-Jul-2020 0.23 -0.28 351 1411
17-Jul-2020 0.99 0.20 876 3248 XOM 44.00 17-Jul-2020 0.34 -0.41 683 1765
17-Jul-2020 0.66 0.09 4342 4456 XOM 44.50 17-Jul-2020 0.53 -0.40 117 1518
17-Jul-2020 0.43 0.03 2940 30942 XOM 45.00 17-Jul-2020 0.77 -0.51 4054 34857
17-Jul-2020 0.23 -0.03 641 1319 XOM 45.50 17-Jul-2020 1.24 -0.42 74 731
17-Jul-2020 0.16 0.01 1210 3641 XOM 46.00 17-Jul-2020 1.80 -0.25 165 421
17-Jul-2020 0.10 -0.02 374 1290 XOM 46.50 17-Jul-2020 2.05 -0.53 2 344
17-Jul-2020 0.07 -0.01 118 3115 XOM 47.00 17-Jul-2020 2.38 -0.64 21 572
17-Jul-2020 0.05 -0.02 81 10954 XOM 47.50 17-Jul-2020 2.95 -0.75 36 13448
17-Jul-2020 0.05 0.01 473 1213 XOM 48.00 17-Jul-2020 3.38 -0.58 19 87
17-Jul-2020 0.03 - 79 499 XOM 48.50 17-Jul-2020 4.10 -0.70 1 28
17-Jul-2020 0.03 0.01 44 729 XOM 49.00 17-Jul-2020 7.38   0 20
24-Jul-2020 3.80 0.70 26 71 XOM 41.00 24-Jul-2020 0.22 -0.13 159 1222
24-Jul-2020 2.94 0.32 43 155 XOM 42.00 24-Jul-2020 0.35 -0.18 172 640
24-Jul-2020 2.16 0.22 55 219 XOM 43.00 24-Jul-2020 0.56 -0.24 96 336
24-Jul-2020 1.70 0.21 100 209 XOM 43.50 24-Jul-2020 0.75 -0.23 39 334
24-Jul-2020 1.53 0.17 117 510 XOM 44.00 24-Jul-2020 0.92 -0.46 123 160
24-Jul-2020 1.30 0.23 298 735 XOM 44.50 24-Jul-2020 1.07 -0.40 86 100
24-Jul-2020 0.96 0.11 756 1162 XOM 45.00 24-Jul-2020 1.39 -0.42 72 241
24-Jul-2020 0.71 0.05 432 692 XOM 45.50 24-Jul-2020 1.71 -0.51 11 180
24-Jul-2020 0.59 0.08 295 750 XOM 46.00 24-Jul-2020 2.08 -1.30 4 43
24-Jul-2020 0.45 0.05 279 582 XOM 46.50 24-Jul-2020 2.30 -0.70 8 75
24-Jul-2020 0.34 0.03 268 1160 XOM 47.00 24-Jul-2020 3.45   0 48
24-Jul-2020 0.24 0.01 305 326 XOM 47.50 24-Jul-2020 3.77   0 85
24-Jul-2020 0.18 0.02 259 539 XOM 48.00 24-Jul-2020 3.68 -0.39 5 115
24-Jul-2020 0.14 0.03 166 172 XOM 48.50 24-Jul-2020 4.27 -1.88 29 37
24-Jul-2020 0.10 0.01 22 200 XOM 49.00 24-Jul-2020 6.04   0 30
31-Jul-2020 4.28 0.88 1 27 XOM 41.00 31-Jul-2020 0.60 -0.13 20 366
31-Jul-2020 3.21   0 136 XOM 41.50 31-Jul-2020 0.70 -0.16 109 93
31-Jul-2020 3.35 0.29 3 60 XOM 42.00 31-Jul-2020 0.76 -0.18 63 148
31-Jul-2020 2.95 0.32 7 325 XOM 42.50 31-Jul-2020 0.94 -0.16 55 92
31-Jul-2020 2.70 0.30 137 291 XOM 43.00 31-Jul-2020 1.14 -0.18 141 569
31-Jul-2020 2.33 0.45 62 344 XOM 43.50 31-Jul-2020 1.30 -0.36 171 288
31-Jul-2020 2.02 0.17 84 377 XOM 44.00 31-Jul-2020 1.45 -0.30 37 208
31-Jul-2020 1.50 0.15 978 695 XOM 45.00 31-Jul-2020 1.84 -0.62 122 247
31-Jul-2020 1.15 0.19 279 409 XOM 46.00 31-Jul-2020 2.41 -1.09 6 114
  Page 1 of 2