OPTION CHAIN FOR EXXON MOBIL CORP.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires January 22, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 18.00 | 6.70 | 11.00 | 18.75 | 18.90 | 11.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 |
quote | 14.95 | 2.75 | 5.00 | 15.75 | 15.95 | 197.00 | 33.00 | quote | 0.02 | -0.08 | 2.00 | 0.00 | 0.01 | 22.00 |
quote | 17.20 | 2.70 | 4.00 | 15.25 | 15.40 | 164.00 | 33.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.02 | 6.00 |
quote | 10.85 | 0.00 | 0.00 | 14.75 | 14.90 | 3.00 | 34.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 15.00 |
quote | 10.70 | 0.00 | 11.00 | 14.25 | 14.40 | 11.00 | 34.50 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 24.00 |
quote | 13.00 | 3.55 | 1.00 | 13.75 | 13.90 | 86.00 | 35.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.02 | 49.00 |
quote | 9.80 | 0.00 | 0.00 | 13.25 | 13.40 | 15.00 | 35.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 |
quote | 12.96 | -1.55 | 2.00 | 12.75 | 12.90 | 10.00 | 36.00 | quote | 0.02 | -0.02 | 11.00 | 0.00 | 0.02 | 23.00 |
quote | 11.00 | 2.20 | 1.00 | 12.25 | 12.40 | 25.00 | 36.50 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.02 | 30.00 |
quote | 4.70 | -0.25 | 7.00 | 11.75 | 11.90 | 8.00 | 37.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 243.00 |
quote | 10.02 | 0.57 | 2.00 | 11.25 | 11.40 | 147.00 | 37.50 | quote | 0.06 | 0.02 | 1.00 | 0.00 | 0.02 | 132.00 |
quote | 7.55 | 3.90 | 4.00 | 10.75 | 10.90 | 40.00 | 38.00 | quote | 0.02 | 0.00 | 3.00 | 0.00 | 0.02 | 236.00 |
quote | 9.25 | 0.85 | 1.00 | 10.25 | 10.40 | 35.00 | 38.50 | quote | 0.02 | -0.02 | 2.00 | 0.00 | 0.03 | 507.00 |
quote | 9.30 | -1.08 | 12.00 | 9.75 | 9.95 | 34.00 | 39.00 | quote | 0.02 | -0.04 | 1.00 | 0.00 | 0.02 | 179.00 |
quote | 10.90 | 0.00 | 0.00 | 9.25 | 9.40 | 26.00 | 39.50 | quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 84.00 |
quote | 8.85 | 1.06 | 16.00 | 8.75 | 8.90 | 397.00 | 40.00 | quote | 0.03 | 0.00 | 11.00 | 0.00 | 0.04 | 1,722 |
quote | 10.47 | 2.52 | 16.00 | 8.25 | 8.40 | 85.00 | 40.50 | quote | 0.02 | 0.01 | 3.00 | 0.00 | 0.04 | 266.00 |
quote | 6.58 | 0.00 | 14.00 | 7.75 | 7.90 | 62.00 | 41.00 | quote | 0.01 | -0.01 | 56.00 | 0.00 | 0.04 | 400.00 |
quote | 6.34 | -3.18 | 5.00 | 7.25 | 7.40 | 361.00 | 41.50 | quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.04 | 349.00 |
quote | 6.90 | 0.70 | 7.00 | 6.80 | 6.90 | 306.00 | 42.00 | quote | 0.01 | -0.02 | 3.00 | 0.00 | 0.03 | 807.00 |
quote | 6.54 | 0.64 | 13.00 | 6.30 | 6.40 | 454.00 | 42.50 | quote | 0.01 | -0.02 | 3.00 | 0.00 | 0.04 | 919.00 |
quote | 5.98 | 1.11 | 239.00 | 5.80 | 5.90 | 465.00 | 43.00 | quote | 0.02 | -0.02 | 3.00 | 0.00 | 0.02 | 556.00 |
quote | 5.39 | 1.04 | 7.00 | 5.30 | 5.45 | 210.00 | 43.50 | quote | 0.02 | -0.03 | 209.00 | 0.01 | 0.03 | 2,022 |
quote | 4.81 | 0.81 | 57.00 | 4.80 | 4.95 | 745.00 | 44.00 | quote | 0.03 | -0.04 | 18.00 | 0.01 | 0.03 | 1,088 |
quote | 4.55 | 1.07 | 4.00 | 4.30 | 4.45 | 337.00 | 44.50 | quote | 0.03 | -0.06 | 78.00 | 0.02 | 0.03 | 576.00 |
quote | 3.95 | 0.96 | 253.00 | 3.80 | 3.90 | 1,595 | 45.00 | quote | 0.03 | -0.10 | 396.00 | 0.02 | 0.03 | 1,327 |
quote | 3.71 | 0.81 | 9.00 | 3.30 | 3.40 | 397.00 | 45.50 | quote | 0.03 | -0.13 | 58.00 | 0.03 | 0.04 | 1,310 |
quote | 2.89 | 0.83 | 31.00 | 2.87 | 2.92 | 894.00 | 46.00 | quote | 0.05 | -0.19 | 1,209 | 0.05 | 0.06 | 1,641 |
quote | 2.40 | 0.68 | 141.00 | 2.40 | 2.44 | 1,163 | 46.50 | quote | 0.07 | -0.28 | 260.00 | 0.07 | 0.09 | 1,160 |
quote | 1.97 | 0.60 | 555.00 | 1.95 | 1.99 | 1,906 | 47.00 | quote | 0.14 | -0.35 | 1,689 | 0.12 | 0.14 | 2,730 |
quote | 1.16 | 0.40 | 1,622 | 1.16 | 1.19 | 3,232 | 48.00 | quote | 0.34 | -0.53 | 1,633 | 0.32 | 0.34 | 1,818 |
quote | 0.85 | 0.29 | 2,299 | 0.84 | 0.87 | 3,585 | 48.50 | quote | 0.53 | -0.65 | 2,735 | 0.50 | 0.53 | 2,072 |
48.84 | Current price as of 1/19/2021 04:00:01 PM | |||||||||||||
quote | 0.60 | 0.19 | 5,197 | 0.58 | 0.61 | 3,981 | 49.00 | quote | 0.77 | -0.72 | 1,294 | 0.75 | 0.78 | 1,044 |
quote | 0.26 | 0.04 | 6,548 | 0.26 | 0.28 | 5,707 | 50.00 | quote | 1.44 | -0.81 | 2,763 | 1.42 | 1.46 | 698.00 |
quote | 0.14 | 0.01 | 2,380 | 0.12 | 0.13 | 2,750 | 51.00 | quote | 2.09 | -1.11 | 81.00 | 2.29 | 2.31 | 406.00 |
quote | 0.07 | -0.02 | 1,975 | 0.06 | 0.07 | 1,838 | 52.00 | quote | 4.15 | 2.05 | 82.00 | 3.15 | 3.30 | 75.00 |
quote | 0.04 | -0.02 | 474.00 | 0.03 | 0.04 | 1,251 | 53.00 | quote | 4.45 | 1.57 | 1.00 | 4.10 | 4.25 | 366.00 |
quote | 0.02 | -0.03 | 207.00 | 0.02 | 0.03 | 700.00 | 54.00 | quote | 5.85 | 2.45 | 16.00 | 5.10 | 5.25 | 15.00 |
quote | 0.01 | -0.02 | 683.00 | 0.01 | 0.02 | 1,405 | 55.00 | quote | 5.80 | -1.15 | 10.00 | 6.10 | 6.25 | 30.00 |
quote | 0.02 | -0.02 | 53.00 | 0.01 | 0.02 | 116.00 | 56.00 | quote | 7.55 | 0.00 | 2.00 | 7.10 | 7.25 | 2.00 |
quote | 0.01 | -0.02 | 28.00 | 0.00 | 0.01 | 200.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 8.25 | |
quote | 0.01 | -0.02 | 158.00 | 0.00 | 0.01 | 310.00 | 60.00 | quote | 10.80 | -0.80 | 10.00 | 11.15 | 11.25 | 34.00 |
CALLS | PUTS | |||||||||||||
Expires January 29, 2021 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 18.70 | 1.05 | 30.00 | 18.75 | 18.90 | 67.00 | 30.00 | quote | 0.03 | 0.00 | 62.00 | 0.00 | 0.02 | 196.00 |
quote | 13.30 | 0.00 | 31.00 | 13.30 | 13.55 | 35.50 | quote | 0.02 | -0.01 | 21.00 | 0.01 | 0.03 | 66.00 | |
quote | 13.10 | 0.00 | 0.00 | 12.80 | 13.05 | 22.00 | 36.00 | quote | 0.03 | -0.01 | 9.00 | 0.00 | 0.04 | 47.00 |
quote | 12.85 | 4.90 | 1.00 | 12.30 | 12.60 | 14.00 | 36.50 | quote | 0.02 | -0.04 | 44.00 | 0.00 | 0.03 | 180.00 |
quote | 4.65 | 0.13 | 1.00 | 11.80 | 12.05 | 16.00 | 37.00 | quote | 0.02 | -0.04 | 8.00 | 0.00 | 0.05 | 135.00 |
quote | 10.89 | -2.56 | 7.00 | 11.30 | 11.55 | 32.00 | 37.50 | quote | 0.04 | 0.01 | 4.00 | 0.00 | 0.04 | 81.00 |
quote | 10.55 | 3.73 | 3.00 | 10.80 | 11.05 | 13.00 | 38.00 | quote | 0.03 | -0.02 | 12.00 | 0.02 | 0.03 | 173.00 |
quote | 3.25 | 0.00 | 0.00 | 10.30 | 10.45 | 7.00 | 38.50 | quote | 0.04 | -0.03 | 10.00 | 0.00 | 0.04 | 69.00 |
quote | 9.65 | -1.70 | 12.00 | 9.80 | 9.95 | 33.00 | 39.00 | quote | 0.03 | -0.01 | 5.00 | 0.00 | 0.05 | 389.00 |
quote | 9.02 | -1.03 | 2.00 | 9.30 | 9.50 | 76.00 | 39.50 | quote | 0.02 | -0.05 | 16.00 | 0.00 | 0.04 | 88.00 |
quote | 8.80 | 0.30 | 2.00 | 8.80 | 9.00 | 212.00 | 40.00 | quote | 0.03 | -0.05 | 61.00 | 0.00 | 0.04 | 609.00 |
quote | 7.85 | -1.55 | 5.00 | 8.30 | 8.45 | 77.00 | 40.50 | quote | 0.03 | -0.05 | 20.00 | 0.02 | 0.04 | 64.00 |
quote | 7.19 | -1.96 | 3.00 | 7.80 | 7.95 | 458.00 | 41.00 | quote | 0.03 | -0.06 | 30.00 | 0.02 | 0.04 | 174.00 |
quote | 6.80 | -2.50 | 25.00 | 7.30 | 7.45 | 212.00 | 41.50 | quote | 0.03 | -0.02 | 15.00 | 0.02 | 0.04 | 159.00 |
quote | 6.90 | 0.33 | 11.00 | 6.80 | 6.95 | 628.00 | 42.00 | quote | 0.03 | -0.07 | 60.00 | 0.03 | 0.06 | 1,276 |
quote | 6.54 | 0.64 | 33.00 | 6.30 | 6.50 | 606.00 | 42.50 | quote | 0.03 | -0.09 | 3.00 | 0.04 | 0.07 | 128.00 |
quote | 5.90 | 0.32 | 15.00 | 5.80 | 5.95 | 472.00 | 43.00 | quote | 0.05 | -0.10 | 69.00 | 0.04 | 0.07 | 161.00 |
quote | 5.60 | 1.24 | 5.00 | 5.35 | 5.50 | 233.00 | 43.50 | quote | 0.07 | -0.13 | 19.00 | 0.06 | 0.08 | 73.00 |
quote | 5.15 | 1.05 | 5.00 | 4.85 | 5.00 | 2,428 | 44.00 | quote | 0.07 | -0.15 | 67.00 | 0.07 | 0.09 | 323.00 |
quote | 4.65 | 1.00 | 15.00 | 4.40 | 4.50 | 348.00 | 44.50 | quote | 0.10 | -0.20 | 27.00 | 0.10 | 0.12 | 591.00 |
quote | 4.16 | 1.01 | 33.00 | 3.90 | 4.05 | 2,931 | 45.00 | quote | 0.13 | -0.26 | 1,275 | 0.14 | 0.15 | 1,924 |
quote | 3.70 | 0.70 | 44.00 | 3.50 | 3.60 | 542.00 | 45.50 | quote | 0.17 | -0.28 | 303.00 | 0.19 | 0.21 | 394.00 |
quote | 3.12 | 0.61 | 66.00 | 3.05 | 3.15 | 617.00 | 46.00 | quote | 0.23 | -0.36 | 316.00 | 0.26 | 0.28 | 710.00 |
quote | 2.77 | 0.62 | 16.00 | 2.68 | 2.73 | 240.00 | 46.50 | quote | 0.35 | -0.37 | 78.00 | 0.35 | 0.37 | 248.00 |
quote | 2.40 | 0.63 | 104.00 | 2.31 | 2.35 | 842.00 | 47.00 | quote | 0.46 | -0.50 | 191.00 | 0.47 | 0.49 | 1,564 |
quote | 2.02 | 0.43 | 47.00 | 1.96 | 2.00 | 613.00 | 47.50 | quote | 0.60 | -0.54 | 199.00 | 0.62 | 0.65 | 605.00 |
quote | 1.67 | 0.35 | 126.00 | 1.64 | 1.68 | 1,189 | 48.00 | quote | 0.82 | -0.59 | 1,593 | 0.80 | 0.83 | 4,524 |
quote | 1.39 | 0.34 | 297.00 | 1.36 | 1.39 | 548.00 | 48.50 | quote | 0.90 | -0.80 | 51.00 | 1.02 | 1.04 | 479.00 |
48.84 | Current price as of 1/19/2021 04:00:01 PM | |||||||||||||
quote | 1.13 | 0.24 | 2,192 | 1.12 | 1.14 | 2,294 | 49.00 | quote | 1.20 | -0.83 | 387.00 | 1.27 | 1.30 | 1,359 |
quote | 0.91 | 0.18 | 624.00 | 0.89 | 0.92 | 879.00 | 49.50 | quote | 1.56 | -0.60 | 91.00 | 1.55 | 1.59 | 329.00 |
quote | 0.47 | 0.12 | 585.00 | 0.44 | 0.46 | 1,033 | 51.00 | quote | 2.47 | -0.84 | 211.00 | 2.59 | 2.63 | 119.00 |
quote | 0.27 | 0.01 | 306.00 | 0.27 | 0.28 | 396.00 | 52.00 | quote | 3.33 | -0.52 | 4.00 | 3.40 | 3.50 | 14.00 |
quote | 0.07 | -0.03 | 198.00 | 0.07 | 0.08 | 1,104 | 55.00 | quote | 7.00 | 2.35 | 1.00 | 6.15 | 6.30 | 74.00 |
quote | 0.03 | -0.02 | 152.00 | 0.02 | 0.03 | 1,149 | 60.00 | quote | 11.93 | -1.12 | 10.00 | 11.10 | 11.30 | 11.00 |