Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Select Sector Spdr Energy Fund (XLE)
As of Aug 24 2016 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 160826C00058000 C 08/26/16 58.0 10.90 12.10
XLE 160826C00058500 C 08/26/16 58.5 10.50 11.60
XLE 160826C00059000 C 08/26/16 59.0 10.10 11.75
XLE 160826C00059500 C 08/26/16 59.5 9.55 10.55
XLE 160826C00060000 C 08/26/16 60.0 9.15 10.70
XLE 160826C00060500 C 08/26/16 60.5 8.50 9.55
XLE 160826C00061000 C 08/26/16 61.0 8.00 9.05
XLE 160826C00061500 C 08/26/16 61.5 7.55 9.30
XLE 160826C00062000 C 08/26/16 62.0 7.30 8.25
XLE 160826C00062500 C 08/26/16 62.5 6.50 8.20
XLE 160826C00063000 C 08/26/16 63.0 6.80 7.00
XLE 160826C00063500 C 08/26/16 63.5 6.30 6.50
XLE 160826C00064000 C 08/26/16 64.0 5.80 6.00
XLE 160826C00064500 C 08/26/16 64.5 5.30 5.50
XLE 160826C00065000 C 08/26/16 65.0 4.80 5.00
XLE 160826C00065500 C 08/26/16 65.5 4.30 4.50
XLE 160826C00066000 C 08/26/16 66.0 3.80 4.00
XLE 160826C00066500 C 08/26/16 66.5 3.30 3.50
XLE 160826C00067000 C 08/26/16 67.0 2.84 2.97
XLE 160826C00067500 C 08/26/16 67.5 2.36 2.48
XLE 160826C00068000 C 08/26/16 68.0 1.89 1.98
XLE 160826C00068500 C 08/26/16 68.5 1.43 1.52
XLE 160826C00069000 C 08/26/16 69.0 1.01 1.06
XLE 160826C00069500 C 08/26/16 69.5 0.63 0.67
XLE 160826C00070000 C 08/26/16 70.0 0.35 0.37
XLE 160826C00070500 C 08/26/16 70.5 0.15 0.17
XLE 160826C00071000 C 08/26/16 71.0 0.06 0.08
XLE 160826C00071500 C 08/26/16 71.5 0.02 0.03
XLE 160826C00072000 C 08/26/16 72.0 0.00 0.02
XLE 160826C00072500 C 08/26/16 72.5 0.00 0.13
XLE 160826C00073000 C 08/26/16 73.0 0.00 0.02
XLE 160826C00073500 C 08/26/16 73.5 0.00 0.33
XLE 160826C00074000 C 08/26/16 74.0 0.00 0.14
XLE 160826C00074500 C 08/26/16 74.5 0.00 0.50
XLE 160826C00075000 C 08/26/16 75.0 0.00 0.50
XLE 160826C00075500 C 08/26/16 75.5 0.00 0.50
XLE 160826C00076000 C 08/26/16 76.0 0.00 0.09
XLE 160826C00077000 C 08/26/16 77.0 0.00 0.50
XLE 160826C00078000 C 08/26/16 78.0 0.00 0.50
XLE 160826P00058000 P 08/26/16 58.0 0.00 0.05
XLE 160826P00058500 P 08/26/16 58.5 0.00 0.50
XLE 160826P00059000 P 08/26/16 59.0 0.00 0.50
XLE 160826P00059500 P 08/26/16 59.5 0.00 0.05
XLE 160826P00060000 P 08/26/16 60.0 0.00 0.50
XLE 160826P00060500 P 08/26/16 60.5 0.00 0.50
XLE 160826P00061000 P 08/26/16 61.0 0.00 0.01
XLE 160826P00061500 P 08/26/16 61.5 0.00 0.05
XLE 160826P00062000 P 08/26/16 62.0 0.00 0.05
XLE 160826P00062500 P 08/26/16 62.5 0.00 0.50
XLE 160826P00063000 P 08/26/16 63.0 0.00 0.18
XLE 160826P00063500 P 08/26/16 63.5 0.00 0.50
XLE 160826P00064000 P 08/26/16 64.0 0.00 0.34
XLE 160826P00064500 P 08/26/16 64.5 0.00 0.50
XLE 160826P00065000 P 08/26/16 65.0 0.00 0.50
XLE 160826P00065500 P 08/26/16 65.5 0.01 0.10
XLE 160826P00066000 P 08/26/16 66.0 0.00 0.02
XLE 160826P00066500 P 08/26/16 66.5 0.00 0.02
XLE 160826P00067000 P 08/26/16 67.0 0.02 0.03
XLE 160826P00067500 P 08/26/16 67.5 0.03 0.04
XLE 160826P00068000 P 08/26/16 68.0 0.05 0.06
XLE 160826P00068500 P 08/26/16 68.5 0.09 0.10
XLE 160826P00069000 P 08/26/16 69.0 0.16 0.17
XLE 160826P00069500 P 08/26/16 69.5 0.27 0.29
XLE 160826P00070000 P 08/26/16 70.0 0.48 0.51
XLE 160826P00070500 P 08/26/16 70.5 0.77 0.82
XLE 160826P00071000 P 08/26/16 71.0 1.15 1.22
XLE 160826P00071500 P 08/26/16 71.5 1.60 1.68
XLE 160826P00072000 P 08/26/16 72.0 2.06 2.19
XLE 160826P00072500 P 08/26/16 72.5 2.56 2.70
XLE 160826P00073000 P 08/26/16 73.0 3.05 3.20
XLE 160826P00073500 P 08/26/16 73.5 3.55 3.70
XLE 160826P00074000 P 08/26/16 74.0 3.95 4.20
XLE 160826P00074500 P 08/26/16 74.5 4.45 4.70
XLE 160826P00075000 P 08/26/16 75.0 4.95 5.20
XLE 160826P00075500 P 08/26/16 75.5 5.45 5.70
XLE 160826P00076000 P 08/26/16 76.0 5.95 6.20
XLE 160826P00077000 P 08/26/16 77.0 7.00 7.20
XLE 160826P00078000 P 08/26/16 78.0 6.75 9.40
XLE 160902C00058500 C 09/02/16 58.5 10.25 12.75
XLE 160902C00059000 C 09/02/16 59.0 9.80 12.15
XLE 160902C00059500 C 09/02/16 59.5 9.30 10.60
XLE 160902C00060000 C 09/02/16 60.0 9.05 10.70
XLE 160902C00060500 C 09/02/16 60.5 8.35 10.50
XLE 160902C00061000 C 09/02/16 61.0 8.15 9.05
XLE 160902C00061500 C 09/02/16 61.5 7.35 9.50
XLE 160902C00062000 C 09/02/16 62.0 7.30 8.25
XLE 160902C00062500 C 09/02/16 62.5 6.50 8.20
XLE 160902C00063000 C 09/02/16 63.0 6.80 7.00
XLE 160902C00063500 C 09/02/16 63.5 6.30 6.50
XLE 160902C00064000 C 09/02/16 64.0 5.85 6.00
XLE 160902C00064500 C 09/02/16 64.5 5.35 5.55
XLE 160902C00065000 C 09/02/16 65.0 4.85 5.05
XLE 160902C00065500 C 09/02/16 65.5 4.35 4.55
XLE 160902C00066000 C 09/02/16 66.0 3.90 4.05
XLE 160902C00066500 C 09/02/16 66.5 3.40 3.60
XLE 160902C00067000 C 09/02/16 67.0 2.96 3.15
XLE 160902C00067500 C 09/02/16 67.5 2.51 2.63
XLE 160902C00068000 C 09/02/16 68.0 2.09 2.15
XLE 160902C00068500 C 09/02/16 68.5 1.69 1.75
XLE 160902C00069000 C 09/02/16 69.0 1.33 1.37
XLE 160902C00069500 C 09/02/16 69.5 0.99 1.03
XLE 160902C00070000 C 09/02/16 70.0 0.71 0.73
XLE 160902C00070500 C 09/02/16 70.5 0.48 0.52
XLE 160902C00071000 C 09/02/16 71.0 0.31 0.34
XLE 160902C00071500 C 09/02/16 71.5 0.19 0.20
XLE 160902C00072000 C 09/02/16 72.0 0.11 0.12
XLE 160902C00072500 C 09/02/16 72.5 0.06 0.07
XLE 160902C00073000 C 09/02/16 73.0 0.03 0.04
XLE 160902C00073500 C 09/02/16 73.5 0.01 0.02
XLE 160902C00074000 C 09/02/16 74.0 0.00 0.16
XLE 160902C00074500 C 09/02/16 74.5 0.00 0.50
XLE 160902C00075000 C 09/02/16 75.0 0.00 0.50
XLE 160902C00075500 C 09/02/16 75.5 0.00 0.50
XLE 160902C00076000 C 09/02/16 76.0 0.00 0.50
XLE 160902C00076500 C 09/02/16 76.5 0.00 0.50
XLE 160902C00077000 C 09/02/16 77.0 0.00 0.50
XLE 160902C00078000 C 09/02/16 78.0 0.00 0.50
XLE 160902P00058500 P 09/02/16 58.5 0.00 0.10
XLE 160902P00059000 P 09/02/16 59.0 0.00 0.11
XLE 160902P00059500 P 09/02/16 59.5 0.00 0.13
XLE 160902P00060000 P 09/02/16 60.0 0.00 0.03
XLE 160902P00060500 P 09/02/16 60.5 0.00 0.10
XLE 160902P00061000 P 09/02/16 61.0 0.00 0.13
XLE 160902P00061500 P 09/02/16 61.5 0.00 0.04
XLE 160902P00062000 P 09/02/16 62.0 0.00 0.04
XLE 160902P00062500 P 09/02/16 62.5 0.00 0.01
XLE 160902P00063000 P 09/02/16 63.0 0.00 0.02
XLE 160902P00063500 P 09/02/16 63.5 0.02 0.03
XLE 160902P00064000 P 09/02/16 64.0 0.02 0.03
XLE 160902P00064500 P 09/02/16 64.5 0.03 0.04
XLE 160902P00065000 P 09/02/16 65.0 0.04 0.05
XLE 160902P00065500 P 09/02/16 65.5 0.05 0.06
XLE 160902P00066000 P 09/02/16 66.0 0.07 0.08
XLE 160902P00066500 P 09/02/16 66.5 0.10 0.11
XLE 160902P00067000 P 09/02/16 67.0 0.13 0.14
XLE 160902P00067500 P 09/02/16 67.5 0.18 0.19
XLE 160902P00068000 P 09/02/16 68.0 0.24 0.26
XLE 160902P00068500 P 09/02/16 68.5 0.35 0.36
XLE 160902P00069000 P 09/02/16 69.0 0.47 0.48
XLE 160902P00069500 P 09/02/16 69.5 0.62 0.65
XLE 160902P00070000 P 09/02/16 70.0 0.84 0.87
XLE 160902P00070500 P 09/02/16 70.5 1.11 1.14
XLE 160902P00071000 P 09/02/16 71.0 1.42 1.47
XLE 160902P00071500 P 09/02/16 71.5 1.77 1.85
XLE 160902P00072000 P 09/02/16 72.0 2.21 2.27
XLE 160902P00072500 P 09/02/16 72.5 2.62 2.75
XLE 160902P00073000 P 09/02/16 73.0 3.05 3.25
XLE 160902P00073500 P 09/02/16 73.5 3.55 3.70
XLE 160902P00074000 P 09/02/16 74.0 4.05 4.20
XLE 160902P00074500 P 09/02/16 74.5 4.55 4.70
XLE 160902P00075000 P 09/02/16 75.0 5.00 5.25
XLE 160902P00075500 P 09/02/16 75.5 5.50 5.75
XLE 160902P00076000 P 09/02/16 76.0 6.00 6.20
XLE 160902P00076500 P 09/02/16 76.5 6.50 6.70
XLE 160902P00077000 P 09/02/16 77.0 7.00 7.20
XLE 160902P00078000 P 09/02/16 78.0 7.20 8.85
XLE 160909C00058500 C 09/09/16 58.5 10.65 12.25
XLE 160909C00059000 C 09/09/16 59.0 8.90 13.10
XLE 160909C00059500 C 09/09/16 59.5 9.50 10.55
XLE 160909C00060000 C 09/09/16 60.0 9.30 10.65
XLE 160909C00060500 C 09/09/16 60.5 8.50 9.65
XLE 160909C00061000 C 09/09/16 61.0 8.05 9.10
XLE 160909C00061500 C 09/09/16 61.5 7.50 8.60
XLE 160909C00062000 C 09/09/16 62.0 7.25 8.25
XLE 160909C00062500 C 09/09/16 62.5 6.70 8.20
XLE 160909C00063000 C 09/09/16 63.0 6.85 7.05
XLE 160909C00063500 C 09/09/16 63.5 6.35 6.55
XLE 160909C00064000 C 09/09/16 64.0 5.85 6.05
XLE 160909C00064500 C 09/09/16 64.5 5.40 5.60
XLE 160909C00065000 C 09/09/16 65.0 4.90 5.10
XLE 160909C00065500 C 09/09/16 65.5 4.45 4.65
XLE 160909C00066000 C 09/09/16 66.0 4.00 4.15
XLE 160909C00066500 C 09/09/16 66.5 3.50 3.70
XLE 160909C00067000 C 09/09/16 67.0 3.10 3.25
XLE 160909C00067500 C 09/09/16 67.5 2.67 2.78
XLE 160909C00068000 C 09/09/16 68.0 2.27 2.36
XLE 160909C00068500 C 09/09/16 68.5 1.89 1.96
XLE 160909C00069000 C 09/09/16 69.0 1.53 1.60
XLE 160909C00069500 C 09/09/16 69.5 1.22 1.28
XLE 160909C00070000 C 09/09/16 70.0 0.94 0.99
XLE 160909C00070500 C 09/09/16 70.5 0.70 0.75
XLE 160909C00071000 C 09/09/16 71.0 0.50 0.55
XLE 160909C00071500 C 09/09/16 71.5 0.35 0.40
XLE 160909C00072000 C 09/09/16 72.0 0.24 0.27
XLE 160909C00072500 C 09/09/16 72.5 0.15 0.23
XLE 160909C00073000 C 09/09/16 73.0 0.01 0.13
XLE 160909C00073500 C 09/09/16 73.5 0.00 0.28
XLE 160909C00074000 C 09/09/16 74.0 0.00 0.13
XLE 160909C00074500 C 09/09/16 74.5 0.00 0.49
XLE 160909C00075000 C 09/09/16 75.0 0.00 0.50
XLE 160909C00075500 C 09/09/16 75.5 0.00 0.50
XLE 160909P00058500 P 09/09/16 58.5 0.00 0.50
XLE 160909P00059000 P 09/09/16 59.0 0.00 0.50
XLE 160909P00059500 P 09/09/16 59.5 0.00 0.50
XLE 160909P00060000 P 09/09/16 60.0 0.00 0.50
XLE 160909P00060500 P 09/09/16 60.5 0.00 0.50
XLE 160909P00061000 P 09/09/16 61.0 0.00 0.12
XLE 160909P00061500 P 09/09/16 61.5 0.00 0.50
XLE 160909P00062000 P 09/09/16 62.0 0.00 0.50
XLE 160909P00062500 P 09/09/16 62.5 0.00 0.50
XLE 160909P00063000 P 09/09/16 63.0 0.00 0.18
XLE 160909P00063500 P 09/09/16 63.5 0.00 0.50
XLE 160909P00064000 P 09/09/16 64.0 0.00 0.34
XLE 160909P00064500 P 09/09/16 64.5 0.00 0.49
XLE 160909P00065000 P 09/09/16 65.0 0.05 0.22
XLE 160909P00065500 P 09/09/16 65.5 0.03 0.38
XLE 160909P00066000 P 09/09/16 66.0 0.14 0.18
XLE 160909P00066500 P 09/09/16 66.5 0.19 0.23
XLE 160909P00067000 P 09/09/16 67.0 0.25 0.29
XLE 160909P00067500 P 09/09/16 67.5 0.34 0.36
XLE 160909P00068000 P 09/09/16 68.0 0.42 0.45
XLE 160909P00068500 P 09/09/16 68.5 0.54 0.58
XLE 160909P00069000 P 09/09/16 69.0 0.68 0.74
XLE 160909P00069500 P 09/09/16 69.5 0.86 0.90
XLE 160909P00070000 P 09/09/16 70.0 1.07 1.10
XLE 160909P00070500 P 09/09/16 70.5 1.32 1.38
XLE 160909P00071000 P 09/09/16 71.0 1.62 1.69
XLE 160909P00071500 P 09/09/16 71.5 1.96 2.02
XLE 160909P00072000 P 09/09/16 72.0 2.33 2.40
XLE 160909P00072500 P 09/09/16 72.5 2.74 2.82
XLE 160909P00073000 P 09/09/16 73.0 3.15 3.30
XLE 160909P00073500 P 09/09/16 73.5 3.60 3.75
XLE 160909P00074000 P 09/09/16 74.0 4.05 4.25
XLE 160909P00074500 P 09/09/16 74.5 4.55 4.75
XLE 160909P00075000 P 09/09/16 75.0 5.05 5.20
XLE 160909P00075500 P 09/09/16 75.5 5.15 6.30
XLE 160916C00030000 C 09/16/16 30.0 37.90 42.00
XLE 160916C00035000 C 09/16/16 35.0 32.90 36.50
XLE 160916C00036000 C 09/16/16 36.0 31.90 35.20
XLE 160916C00037000 C 09/16/16 37.0 30.90 34.20
XLE 160916C00038000 C 09/16/16 38.0 29.90 33.20
XLE 160916C00039000 C 09/16/16 39.0 28.90 32.20
XLE 160916C00040000 C 09/16/16 40.0 27.90 31.50
XLE 160916C00041000 C 09/16/16 41.0 26.90 30.50
XLE 160916C00042000 C 09/16/16 42.0 25.90 29.50
XLE 160916C00043000 C 09/16/16 43.0 24.90 28.40
XLE 160916C00044000 C 09/16/16 44.0 24.80 27.20
XLE 160916C00045000 C 09/16/16 45.0 23.70 25.85
XLE 160916C00045500 C 09/16/16 45.5 23.30 24.60
XLE 160916C00046000 C 09/16/16 46.0 22.50 24.10
XLE 160916C00046500 C 09/16/16 46.5 22.55 23.60
XLE 160916C00047000 C 09/16/16 47.0 21.80 23.10
XLE 160916C00047500 C 09/16/16 47.5 21.10 23.35
XLE 160916C00048000 C 09/16/16 48.0 20.80 22.05
XLE 160916C00048500 C 09/16/16 48.5 20.30 22.65
XLE 160916C00049000 C 09/16/16 49.0 18.85 22.70
XLE 160916C00049500 C 09/16/16 49.5 19.55 21.30
XLE 160916C00050000 C 09/16/16 50.0 19.25 20.80
XLE 160916C00050500 C 09/16/16 50.5 18.50 20.30
XLE 160916C00051000 C 09/16/16 51.0 17.95 19.75
XLE 160916C00051500 C 09/16/16 51.5 17.40 19.85
XLE 160916C00052000 C 09/16/16 52.0 17.25 18.90
XLE 160916C00052500 C 09/16/16 52.5 16.40 18.85
XLE 160916C00053000 C 09/16/16 53.0 15.90 18.10
XLE 160916C00053500 C 09/16/16 53.5 15.80 16.65
XLE 160916C00054000 C 09/16/16 54.0 15.20 16.25
XLE 160916C00054500 C 09/16/16 54.5 14.70 16.40
XLE 160916C00055000 C 09/16/16 55.0 14.15 15.90
XLE 160916C00055500 C 09/16/16 55.5 13.40 15.80
XLE 160916C00056000 C 09/16/16 56.0 13.25 14.15
XLE 160916C00056500 C 09/16/16 56.5 12.40 14.55
XLE 160916C00057000 C 09/16/16 57.0 12.05 13.80
XLE 160916C00057500 C 09/16/16 57.5 11.40 13.60
XLE 160916C00058000 C 09/16/16 58.0 11.25 12.90
XLE 160916C00058500 C 09/16/16 58.5 10.75 11.60
XLE 160916C00059000 C 09/16/16 59.0 10.25 11.90
XLE 160916C00059500 C 09/16/16 59.5 9.80 10.75
XLE 160916C00060000 C 09/16/16 60.0 9.40 10.20
XLE 160916C00060500 C 09/16/16 60.5 8.55 10.45
XLE 160916C00061000 C 09/16/16 61.0 8.35 9.25
XLE 160916C00061500 C 09/16/16 61.5 7.85 8.70
XLE 160916C00062000 C 09/16/16 62.0 7.85 8.10
XLE 160916C00062500 C 09/16/16 62.5 6.95 7.70
XLE 160916C00063000 C 09/16/16 63.0 6.90 7.10
XLE 160916C00063500 C 09/16/16 63.5 6.40 6.60
XLE 160916C00064000 C 09/16/16 64.0 5.95 6.15
XLE 160916C00064500 C 09/16/16 64.5 5.45 5.65
XLE 160916C00065000 C 09/16/16 65.0 5.00 5.20
XLE 160916C00065500 C 09/16/16 65.5 4.55 4.75
XLE 160916C00066000 C 09/16/16 66.0 4.10 4.25
XLE 160916C00066500 C 09/16/16 66.5 3.65 3.85
XLE 160916C00067000 C 09/16/16 67.0 3.25 3.30
XLE 160916C00067500 C 09/16/16 67.5 2.85 2.91
XLE 160916C00068000 C 09/16/16 68.0 2.45 2.49
XLE 160916C00068500 C 09/16/16 68.5 2.08 2.13
XLE 160916C00069000 C 09/16/16 69.0 1.74 1.79
XLE 160916C00069500 C 09/16/16 69.5 1.43 1.49
XLE 160916C00070000 C 09/16/16 70.0 1.15 1.17
XLE 160916C00070500 C 09/16/16 70.5 0.91 0.95
XLE 160916C00071000 C 09/16/16 71.0 0.70 0.74
XLE 160916C00071500 C 09/16/16 71.5 0.53 0.57
XLE 160916C00072000 C 09/16/16 72.0 0.39 0.43
XLE 160916C00072500 C 09/16/16 72.5 0.29 0.32
XLE 160916C00073000 C 09/16/16 73.0 0.21 0.23
XLE 160916C00073500 C 09/16/16 73.5 0.14 0.16
XLE 160916C00074000 C 09/16/16 74.0 0.10 0.12
XLE 160916C00074500 C 09/16/16 74.5 0.07 0.08
XLE 160916C00075000 C 09/16/16 75.0 0.04 0.06
XLE 160916C00075500 C 09/16/16 75.5 0.03 0.05
XLE 160916C00076000 C 09/16/16 76.0 0.00 0.06
XLE 160916C00077000 C 09/16/16 77.0 0.00 0.11
XLE 160916C00078000 C 09/16/16 78.0 0.00 0.10
XLE 160916C00079000 C 09/16/16 79.0 0.00 0.10
XLE 160916C00080000 C 09/16/16 80.0 0.01 0.11
XLE 160916C00081000 C 09/16/16 81.0 0.00 0.10
XLE 160916C00082000 C 09/16/16 82.0 0.00 0.10
XLE 160916C00083000 C 09/16/16 83.0 0.00 0.10
XLE 160916C00084000 C 09/16/16 84.0 0.00 0.10
XLE 160916C00085000 C 09/16/16 85.0 0.00 0.10
XLE 160916C00086000 C 09/16/16 86.0 0.00 0.10
XLE 160916C00087000 C 09/16/16 87.0 0.00 0.10
XLE 160916P00030000 P 09/16/16 30.0 0.00 0.13
XLE 160916P00035000 P 09/16/16 35.0 0.00 0.12
XLE 160916P00036000 P 09/16/16 36.0 0.00 0.12
XLE 160916P00037000 P 09/16/16 37.0 0.00 0.11
XLE 160916P00038000 P 09/16/16 38.0 0.00 0.12
XLE 160916P00039000 P 09/16/16 39.0 0.00 0.10
XLE 160916P00040000 P 09/16/16 40.0 0.00 0.10
XLE 160916P00041000 P 09/16/16 41.0 0.00 0.10
XLE 160916P00042000 P 09/16/16 42.0 0.00 0.10
XLE 160916P00043000 P 09/16/16 43.0 0.00 0.10
XLE 160916P00044000 P 09/16/16 44.0 0.00 0.10
XLE 160916P00045000 P 09/16/16 45.0 0.00 0.10
XLE 160916P00045500 P 09/16/16 45.5 0.00 0.10
XLE 160916P00046000 P 09/16/16 46.0 0.00 0.10
XLE 160916P00046500 P 09/16/16 46.5 0.00 0.10
XLE 160916P00047000 P 09/16/16 47.0 0.00 0.10
XLE 160916P00047500 P 09/16/16 47.5 0.00 0.10
XLE 160916P00048000 P 09/16/16 48.0 0.00 0.10
XLE 160916P00048500 P 09/16/16 48.5 0.00 0.10
XLE 160916P00049000 P 09/16/16 49.0 0.00 0.10
XLE 160916P00049500 P 09/16/16 49.5 0.00 0.11
XLE 160916P00050000 P 09/16/16 50.0 0.00 0.05
XLE 160916P00050500 P 09/16/16 50.5 0.00 0.11
XLE 160916P00051000 P 09/16/16 51.0 0.00 0.11
XLE 160916P00051500 P 09/16/16 51.5 0.00 0.11
XLE 160916P00052000 P 09/16/16 52.0 0.00 0.11
XLE 160916P00052500 P 09/16/16 52.5 0.00 0.11
XLE 160916P00053000 P 09/16/16 53.0 0.00 0.11
XLE 160916P00053500 P 09/16/16 53.5 0.00 0.12
XLE 160916P00054000 P 09/16/16 54.0 0.00 0.12
XLE 160916P00054500 P 09/16/16 54.5 0.01 0.12
XLE 160916P00055000 P 09/16/16 55.0 0.02 0.03
XLE 160916P00055500 P 09/16/16 55.5 0.02 0.04
XLE 160916P00056000 P 09/16/16 56.0 0.02 0.04
XLE 160916P00056500 P 09/16/16 56.5 0.02 0.04
XLE 160916P00057000 P 09/16/16 57.0 0.03 0.04
XLE 160916P00057500 P 09/16/16 57.5 0.03 0.05
XLE 160916P00058000 P 09/16/16 58.0 0.03 0.05
XLE 160916P00058500 P 09/16/16 58.5 0.04 0.05
XLE 160916P00059000 P 09/16/16 59.0 0.05 0.06
XLE 160916P00059500 P 09/16/16 59.5 0.05 0.07
XLE 160916P00060000 P 09/16/16 60.0 0.05 0.07
XLE 160916P00060500 P 09/16/16 60.5 0.06 0.08
XLE 160916P00061000 P 09/16/16 61.0 0.07 0.09
XLE 160916P00061500 P 09/16/16 61.5 0.08 0.10
XLE 160916P00062000 P 09/16/16 62.0 0.09 0.11
XLE 160916P00062500 P 09/16/16 62.5 0.10 0.13
XLE 160916P00063000 P 09/16/16 63.0 0.12 0.14
XLE 160916P00063500 P 09/16/16 63.5 0.14 0.16
XLE 160916P00064000 P 09/16/16 64.0 0.17 0.19
XLE 160916P00064500 P 09/16/16 64.5 0.20 0.22
XLE 160916P00065000 P 09/16/16 65.0 0.24 0.26
XLE 160916P00065500 P 09/16/16 65.5 0.29 0.31
XLE 160916P00066000 P 09/16/16 66.0 0.35 0.37
XLE 160916P00066500 P 09/16/16 66.5 0.43 0.44
XLE 160916P00067000 P 09/16/16 67.0 0.52 0.55
XLE 160916P00067500 P 09/16/16 67.5 0.62 0.64
XLE 160916P00068000 P 09/16/16 68.0 0.75 0.77
XLE 160916P00068500 P 09/16/16 68.5 0.90 0.95
XLE 160916P00069000 P 09/16/16 69.0 1.08 1.12
XLE 160916P00069500 P 09/16/16 69.5 1.28 1.34
XLE 160916P00070000 P 09/16/16 70.0 1.52 1.58
XLE 160916P00070500 P 09/16/16 70.5 1.80 1.84
XLE 160916P00071000 P 09/16/16 71.0 2.13 2.16
XLE 160916P00071500 P 09/16/16 71.5 2.47 2.52
XLE 160916P00072000 P 09/16/16 72.0 2.80 2.91
XLE 160916P00072500 P 09/16/16 72.5 3.20 3.35
XLE 160916P00073000 P 09/16/16 73.0 3.65 3.75
XLE 160916P00073500 P 09/16/16 73.5 4.00 4.20
XLE 160916P00074000 P 09/16/16 74.0 4.45 4.70
XLE 160916P00074500 P 09/16/16 74.5 4.95 5.15
XLE 160916P00075000 P 09/16/16 75.0 5.40 5.65
XLE 160916P00075500 P 09/16/16 75.5 5.90 6.15
XLE 160916P00076000 P 09/16/16 76.0 6.40 6.60
XLE 160916P00077000 P 09/16/16 77.0 7.20 7.65
XLE 160916P00078000 P 09/16/16 78.0 7.60 8.75
XLE 160916P00079000 P 09/16/16 79.0 8.55 10.45
XLE 160916P00080000 P 09/16/16 80.0 10.35 10.65
XLE 160916P00081000 P 09/16/16 81.0 10.70 11.75
XLE 160916P00082000 P 09/16/16 82.0 11.70 12.95
XLE 160916P00083000 P 09/16/16 83.0 12.55 13.95
XLE 160916P00084000 P 09/16/16 84.0 13.55 14.65
XLE 160916P00085000 P 09/16/16 85.0 14.50 16.45
XLE 160916P00086000 P 09/16/16 86.0 15.55 17.45
XLE 160916P00087000 P 09/16/16 87.0 16.55 18.45
XLE 160923C00055000 C 09/23/16 55.0 14.10 15.95
XLE 160923C00058500 C 09/23/16 58.5 10.55 12.35
XLE 160923C00059000 C 09/23/16 59.0 10.00 11.90
XLE 160923C00059500 C 09/23/16 59.5 9.80 11.40
XLE 160923C00060000 C 09/23/16 60.0 9.20 10.80
XLE 160923C00060500 C 09/23/16 60.5 8.75 10.25
XLE 160923C00061000 C 09/23/16 61.0 8.10 9.90
XLE 160923C00061500 C 09/23/16 61.5 7.85 9.25
XLE 160923C00062000 C 09/23/16 62.0 7.35 9.05
XLE 160923C00062500 C 09/23/16 62.5 6.90 8.30
XLE 160923C00063000 C 09/23/16 63.0 6.90 7.15
XLE 160923C00063500 C 09/23/16 63.5 6.45 6.65
XLE 160923C00064000 C 09/23/16 64.0 5.95 6.20
XLE 160923C00064500 C 09/23/16 64.5 5.50 5.70
XLE 160923C00065000 C 09/23/16 65.0 5.05 5.25
XLE 160923C00065500 C 09/23/16 65.5 4.60 4.80
XLE 160923C00066000 C 09/23/16 66.0 4.15 4.35
XLE 160923C00066500 C 09/23/16 66.5 3.70 3.90
XLE 160923C00067000 C 09/23/16 67.0 3.30 3.50
XLE 160923C00067500 C 09/23/16 67.5 2.91 3.10
XLE 160923C00068000 C 09/23/16 68.0 2.54 2.65
XLE 160923C00068500 C 09/23/16 68.5 2.18 2.28
XLE 160923C00069000 C 09/23/16 69.0 1.85 1.92
XLE 160923C00069500 C 09/23/16 69.5 1.54 1.61
XLE 160923C00070000 C 09/23/16 70.0 1.27 1.33
XLE 160923C00070500 C 09/23/16 70.5 1.03 1.08
XLE 160923C00071000 C 09/23/16 71.0 0.82 0.88
XLE 160923C00071500 C 09/23/16 71.5 0.64 0.69
XLE 160923C00072000 C 09/23/16 72.0 0.49 0.54
XLE 160923C00072500 C 09/23/16 72.5 0.36 0.42
XLE 160923C00073000 C 09/23/16 73.0 0.27 0.33
XLE 160923C00073500 C 09/23/16 73.5 0.10 0.40
XLE 160923C00074000 C 09/23/16 74.0 0.01 0.18
XLE 160923C00074500 C 09/23/16 74.5 0.00 0.49
XLE 160923C00075000 C 09/23/16 75.0 0.00 0.49
XLE 160923C00075500 C 09/23/16 75.5 0.00 0.49
XLE 160923P00055000 P 09/23/16 55.0 0.00 0.50
XLE 160923P00058500 P 09/23/16 58.5 0.00 0.50
XLE 160923P00059000 P 09/23/16 59.0 0.00 0.47
XLE 160923P00059500 P 09/23/16 59.5 0.00 0.50
XLE 160923P00060000 P 09/23/16 60.0 0.00 0.50
XLE 160923P00060500 P 09/23/16 60.5 0.00 0.50
XLE 160923P00061000 P 09/23/16 61.0 0.00 0.50
XLE 160923P00061500 P 09/23/16 61.5 0.00 0.49
XLE 160923P00062000 P 09/23/16 62.0 0.03 0.49
XLE 160923P00062500 P 09/23/16 62.5 0.04 0.49
XLE 160923P00063000 P 09/23/16 63.0 0.19 0.43
XLE 160923P00063500 P 09/23/16 63.5 0.10 0.36
XLE 160923P00064000 P 09/23/16 64.0 0.16 0.45
XLE 160923P00064500 P 09/23/16 64.5 0.26 0.43
XLE 160923P00065000 P 09/23/16 65.0 0.34 0.39
XLE 160923P00065500 P 09/23/16 65.5 0.40 0.45
XLE 160923P00066000 P 09/23/16 66.0 0.48 0.51
XLE 160923P00066500 P 09/23/16 66.5 0.57 0.61
XLE 160923P00067000 P 09/23/16 67.0 0.67 0.70
XLE 160923P00067500 P 09/23/16 67.5 0.79 0.83
XLE 160923P00068000 P 09/23/16 68.0 0.92 0.99
XLE 160923P00068500 P 09/23/16 68.5 1.08 1.14
XLE 160923P00069000 P 09/23/16 69.0 1.26 1.31
XLE 160923P00069500 P 09/23/16 69.5 1.47 1.52
XLE 160923P00070000 P 09/23/16 70.0 1.70 1.77
XLE 160923P00070500 P 09/23/16 70.5 1.97 2.04
XLE 160923P00071000 P 09/23/16 71.0 2.26 2.34
XLE 160923P00071500 P 09/23/16 71.5 2.58 2.68
XLE 160923P00072000 P 09/23/16 72.0 2.93 3.05
XLE 160923P00072500 P 09/23/16 72.5 3.25 3.45
XLE 160923P00073000 P 09/23/16 73.0 3.65 3.85
XLE 160923P00073500 P 09/23/16 73.5 4.10 4.30
XLE 160923P00074000 P 09/23/16 74.0 4.55 4.75
XLE 160923P00074500 P 09/23/16 74.5 5.00 5.20
XLE 160923P00075000 P 09/23/16 75.0 5.45 5.75
XLE 160923P00075500 P 09/23/16 75.5 5.95 6.15
XLE 160930C00040000 C 09/30/16 40.0 27.85 32.00
XLE 160930C00045000 C 09/30/16 45.0 23.45 26.45
XLE 160930C00050000 C 09/30/16 50.0 19.00 20.95
XLE 160930C00055000 C 09/30/16 55.0 13.95 16.15
XLE 160930C00058500 C 09/30/16 58.5 9.45 12.65
XLE 160930C00059000 C 09/30/16 59.0 10.00 11.95
XLE 160930C00059500 C 09/30/16 59.5 8.50 11.95
XLE 160930C00060000 C 09/30/16 60.0 9.30 11.00
XLE 160930C00060500 C 09/30/16 60.5 8.55 10.50
XLE 160930C00061000 C 09/30/16 61.0 8.35 9.90
XLE 160930C00061500 C 09/30/16 61.5 7.55 9.50
XLE 160930C00062000 C 09/30/16 62.0 7.35 9.10
XLE 160930C00062500 C 09/30/16 62.5 6.50 8.80
XLE 160930C00063000 C 09/30/16 63.0 6.95 7.15
XLE 160930C00063500 C 09/30/16 63.5 6.45 6.70
XLE 160930C00064000 C 09/30/16 64.0 6.00 6.25
XLE 160930C00064500 C 09/30/16 64.5 5.50 5.75
XLE 160930C00065000 C 09/30/16 65.0 5.10 5.30
XLE 160930C00065500 C 09/30/16 65.5 4.65 4.85
XLE 160930C00066000 C 09/30/16 66.0 4.20 4.40
XLE 160930C00066500 C 09/30/16 66.5 3.80 4.00
XLE 160930C00067000 C 09/30/16 67.0 3.40 3.55
XLE 160930C00067500 C 09/30/16 67.5 3.00 3.20
XLE 160930C00068000 C 09/30/16 68.0 2.64 2.77
XLE 160930C00068500 C 09/30/16 68.5 2.31 2.41
XLE 160930C00069000 C 09/30/16 69.0 1.99 2.07
XLE 160930C00069500 C 09/30/16 69.5 1.69 1.75
XLE 160930C00070000 C 09/30/16 70.0 1.41 1.48
XLE 160930C00070500 C 09/30/16 70.5 1.17 1.23
XLE 160930C00071000 C 09/30/16 71.0 0.95 1.00
XLE 160930C00071500 C 09/30/16 71.5 0.77 0.82
XLE 160930C00072000 C 09/30/16 72.0 0.61 0.66
XLE 160930C00072500 C 09/30/16 72.5 0.48 0.53
XLE 160930C00073000 C 09/30/16 73.0 0.36 0.42
XLE 160930C00073500 C 09/30/16 73.5 0.28 0.32
XLE 160930C00074000 C 09/30/16 74.0 0.20 0.41
XLE 160930C00074500 C 09/30/16 74.5 0.01 0.46
XLE 160930C00075000 C 09/30/16 75.0 0.00 0.40
XLE 160930C00076000 C 09/30/16 76.0 0.00 0.49
XLE 160930C00077000 C 09/30/16 77.0 0.00 0.50
XLE 160930C00078000 C 09/30/16 78.0 0.00 0.50
XLE 160930C00079000 C 09/30/16 79.0 0.00 0.50
XLE 160930C00080000 C 09/30/16 80.0 0.00 0.50
XLE 160930C00085000 C 09/30/16 85.0 0.00 0.50
XLE 160930C00090000 C 09/30/16 90.0 0.00 0.50
XLE 160930P00040000 P 09/30/16 40.0 0.00 0.50
XLE 160930P00045000 P 09/30/16 45.0 0.00 0.05
XLE 160930P00050000 P 09/30/16 50.0 0.00 0.36
XLE 160930P00055000 P 09/30/16 55.0 0.00 0.21
XLE 160930P00058500 P 09/30/16 58.5 0.00 0.50
XLE 160930P00059000 P 09/30/16 59.0 0.00 0.50
XLE 160930P00059500 P 09/30/16 59.5 0.00 0.50
XLE 160930P00060000 P 09/30/16 60.0 0.11 0.32
XLE 160930P00060500 P 09/30/16 60.5 0.02 0.49
XLE 160930P00061000 P 09/30/16 61.0 0.04 0.49
XLE 160930P00061500 P 09/30/16 61.5 0.05 0.49
XLE 160930P00062000 P 09/30/16 62.0 0.07 0.48
XLE 160930P00062500 P 09/30/16 62.5 0.11 0.48
XLE 160930P00063000 P 09/30/16 63.0 0.16 0.48
XLE 160930P00063500 P 09/30/16 63.5 0.25 0.45
XLE 160930P00064000 P 09/30/16 64.0 0.33 0.38
XLE 160930P00064500 P 09/30/16 64.5 0.39 0.45
XLE 160930P00065000 P 09/30/16 65.0 0.45 0.49
XLE 160930P00065500 P 09/30/16 65.5 0.53 0.57
XLE 160930P00066000 P 09/30/16 66.0 0.61 0.66
XLE 160930P00066500 P 09/30/16 66.5 0.71 0.74
XLE 160930P00067000 P 09/30/16 67.0 0.82 0.86
XLE 160930P00067500 P 09/30/16 67.5 0.95 0.99
XLE 160930P00068000 P 09/30/16 68.0 1.09 1.14
XLE 160930P00068500 P 09/30/16 68.5 1.25 1.32
XLE 160930P00069000 P 09/30/16 69.0 1.44 1.50
XLE 160930P00069500 P 09/30/16 69.5 1.64 1.71
XLE 160930P00070000 P 09/30/16 70.0 1.87 1.95
XLE 160930P00070500 P 09/30/16 70.5 2.13 2.22
XLE 160930P00071000 P 09/30/16 71.0 2.42 2.51
XLE 160930P00071500 P 09/30/16 71.5 2.72 2.83
XLE 160930P00072000 P 09/30/16 72.0 3.00 3.20
XLE 160930P00072500 P 09/30/16 72.5 3.40 3.55
XLE 160930P00073000 P 09/30/16 73.0 3.75 3.95
XLE 160930P00073500 P 09/30/16 73.5 4.15 4.40
XLE 160930P00074000 P 09/30/16 74.0 4.60 4.80
XLE 160930P00074500 P 09/30/16 74.5 5.05 5.25
XLE 160930P00075000 P 09/30/16 75.0 5.50 5.75
XLE 160930P00076000 P 09/30/16 76.0 6.45 6.70
XLE 160930P00077000 P 09/30/16 77.0 6.65 8.75
XLE 160930P00078000 P 09/30/16 78.0 7.65 9.55
XLE 160930P00079000 P 09/30/16 79.0 8.65 10.20
XLE 160930P00080000 P 09/30/16 80.0 9.65 11.50
XLE 160930P00085000 P 09/30/16 85.0 14.60 16.50
XLE 160930P00090000 P 09/30/16 90.0 19.50 21.50
XLE 161021C00050000 C 10/21/16 50.0 19.05 21.05
XLE 161021C00051000 C 10/21/16 51.0 17.85 20.00
XLE 161021C00052000 C 10/21/16 52.0 16.85 19.05
XLE 161021C00053000 C 10/21/16 53.0 16.00 18.05
XLE 161021C00054000 C 10/21/16 54.0 14.95 16.90
XLE 161021C00055000 C 10/21/16 55.0 14.10 16.10
XLE 161021C00056000 C 10/21/16 56.0 13.00 15.05
XLE 161021C00057000 C 10/21/16 57.0 12.10 14.05
XLE 161021C00058000 C 10/21/16 58.0 11.05 13.10
XLE 161021C00059000 C 10/21/16 59.0 10.15 12.10
XLE 161021C00060000 C 10/21/16 60.0 9.60 11.20
XLE 161021C00060500 C 10/21/16 60.5 8.65 10.70
XLE 161021C00061000 C 10/21/16 61.0 8.25 9.25
XLE 161021C00061500 C 10/21/16 61.5 7.65 9.70
XLE 161021C00062000 C 10/21/16 62.0 7.30 8.35
XLE 161021C00062500 C 10/21/16 62.5 6.85 8.95
XLE 161021C00063000 C 10/21/16 63.0 7.10 7.30
XLE 161021C00063500 C 10/21/16 63.5 6.60 6.85
XLE 161021C00064000 C 10/21/16 64.0 6.20 6.40
XLE 161021C00064500 C 10/21/16 64.5 5.75 5.95
XLE 161021C00065000 C 10/21/16 65.0 5.35 5.55
XLE 161021C00065500 C 10/21/16 65.5 4.90 5.10
XLE 161021C00066000 C 10/21/16 66.0 4.50 4.70
XLE 161021C00066500 C 10/21/16 66.5 4.10 4.30
XLE 161021C00067000 C 10/21/16 67.0 3.75 3.85
XLE 161021C00067500 C 10/21/16 67.5 3.40 3.50
XLE 161021C00068000 C 10/21/16 68.0 3.05 3.15
XLE 161021C00068500 C 10/21/16 68.5 2.75 2.82
XLE 161021C00069000 C 10/21/16 69.0 2.44 2.51
XLE 161021C00069500 C 10/21/16 69.5 2.15 2.19
XLE 161021C00070000 C 10/21/16 70.0 1.88 1.90
XLE 161021C00070500 C 10/21/16 70.5 1.64 1.65
XLE 161021C00071000 C 10/21/16 71.0 1.41 1.42
XLE 161021C00071500 C 10/21/16 71.5 1.21 1.22
XLE 161021C00072000 C 10/21/16 72.0 1.03 1.05
XLE 161021C00072500 C 10/21/16 72.5 0.86 0.88
XLE 161021C00073000 C 10/21/16 73.0 0.72 0.73
XLE 161021C00073500 C 10/21/16 73.5 0.60 0.61
XLE 161021C00074000 C 10/21/16 74.0 0.49 0.51
XLE 161021C00074500 C 10/21/16 74.5 0.40 0.41
XLE 161021C00075000 C 10/21/16 75.0 0.33 0.34
XLE 161021C00076000 C 10/21/16 76.0 0.21 0.22
XLE 161021C00077000 C 10/21/16 77.0 0.14 0.15
XLE 161021C00078000 C 10/21/16 78.0 0.09 0.10
XLE 161021C00079000 C 10/21/16 79.0 0.05 0.06
XLE 161021C00080000 C 10/21/16 80.0 0.00 0.05
XLE 161021C00081000 C 10/21/16 81.0 0.00 0.04
XLE 161021C00082000 C 10/21/16 82.0 0.00 0.03
XLE 161021C00083000 C 10/21/16 83.0 0.00 0.03
XLE 161021C00084000 C 10/21/16 84.0 0.00 0.03
XLE 161021C00085000 C 10/21/16 85.0 0.00 0.02
XLE 161021C00086000 C 10/21/16 86.0 0.00 0.02
XLE 161021C00087000 C 10/21/16 87.0 0.00 0.02
XLE 161021C00088000 C 10/21/16 88.0 0.00 0.02
XLE 161021C00089000 C 10/21/16 89.0 0.00 0.02
XLE 161021C00090000 C 10/21/16 90.0 0.00 0.02
XLE 161021C00091000 C 10/21/16 91.0 0.00 0.02
XLE 161021P00050000 P 10/21/16 50.0 0.02 0.05
XLE 161021P00051000 P 10/21/16 51.0 0.03 0.04
XLE 161021P00052000 P 10/21/16 52.0 0.04 0.05
XLE 161021P00053000 P 10/21/16 53.0 0.05 0.06
XLE 161021P00054000 P 10/21/16 54.0 0.06 0.07
XLE 161021P00055000 P 10/21/16 55.0 0.08 0.09
XLE 161021P00056000 P 10/21/16 56.0 0.10 0.11
XLE 161021P00057000 P 10/21/16 57.0 0.13 0.14
XLE 161021P00058000 P 10/21/16 58.0 0.16 0.17
XLE 161021P00059000 P 10/21/16 59.0 0.20 0.21
XLE 161021P00060000 P 10/21/16 60.0 0.25 0.26
XLE 161021P00060500 P 10/21/16 60.5 0.28 0.30
XLE 161021P00061000 P 10/21/16 61.0 0.32 0.33
XLE 161021P00061500 P 10/21/16 61.5 0.36 0.37
XLE 161021P00062000 P 10/21/16 62.0 0.40 0.41
XLE 161021P00062500 P 10/21/16 62.5 0.44 0.46
XLE 161021P00063000 P 10/21/16 63.0 0.51 0.52
XLE 161021P00063500 P 10/21/16 63.5 0.57 0.58
XLE 161021P00064000 P 10/21/16 64.0 0.64 0.65
XLE 161021P00064500 P 10/21/16 64.5 0.71 0.73
XLE 161021P00065000 P 10/21/16 65.0 0.80 0.81
XLE 161021P00065500 P 10/21/16 65.5 0.90 0.91
XLE 161021P00066000 P 10/21/16 66.0 1.01 1.02
XLE 161021P00066500 P 10/21/16 66.5 1.11 1.14
XLE 161021P00067000 P 10/21/16 67.0 1.26 1.28
XLE 161021P00067500 P 10/21/16 67.5 1.41 1.42
XLE 161021P00068000 P 10/21/16 68.0 1.56 1.59
XLE 161021P00068500 P 10/21/16 68.5 1.75 1.77
XLE 161021P00069000 P 10/21/16 69.0 1.95 1.96
XLE 161021P00069500 P 10/21/16 69.5 2.17 2.18
XLE 161021P00070000 P 10/21/16 70.0 2.35 2.42
XLE 161021P00070500 P 10/21/16 70.5 2.61 2.67
XLE 161021P00071000 P 10/21/16 71.0 2.92 2.95
XLE 161021P00071500 P 10/21/16 71.5 3.15 3.25
XLE 161021P00072000 P 10/21/16 72.0 3.40 3.60
XLE 161021P00072500 P 10/21/16 72.5 3.75 3.95
XLE 161021P00073000 P 10/21/16 73.0 4.10 4.30
XLE 161021P00073500 P 10/21/16 73.5 4.45 4.70
XLE 161021P00074000 P 10/21/16 74.0 4.85 5.10
XLE 161021P00074500 P 10/21/16 74.5 5.25 5.50
XLE 161021P00075000 P 10/21/16 75.0 5.65 5.90
XLE 161021P00076000 P 10/21/16 76.0 6.55 6.80
XLE 161021P00077000 P 10/21/16 77.0 6.70 8.55
XLE 161021P00078000 P 10/21/16 78.0 8.35 9.40
XLE 161021P00079000 P 10/21/16 79.0 8.45 10.55
XLE 161021P00080000 P 10/21/16 80.0 9.50 11.40
XLE 161021P00081000 P 10/21/16 81.0 10.45 12.55
XLE 161021P00082000 P 10/21/16 82.0 11.35 13.40
XLE 161021P00083000 P 10/21/16 83.0 12.35 14.55
XLE 161021P00084000 P 10/21/16 84.0 13.45 15.55
XLE 161021P00085000 P 10/21/16 85.0 14.35 16.65
XLE 161021P00086000 P 10/21/16 86.0 15.50 17.55
XLE 161021P00087000 P 10/21/16 87.0 16.50 18.55
XLE 161021P00088000 P 10/21/16 88.0 17.50 19.50
XLE 161021P00089000 P 10/21/16 89.0 18.45 20.55
XLE 161021P00090000 P 10/21/16 90.0 19.35 21.50
XLE 161021P00091000 P 10/21/16 91.0 20.50 22.35
XLE 161216C00035000 C 12/16/16 35.0 32.90 37.00
XLE 161216C00040000 C 12/16/16 40.0 27.90 31.60
XLE 161216C00044000 C 12/16/16 44.0 24.80 27.10
XLE 161216C00045000 C 12/16/16 45.0 23.95 26.15
XLE 161216C00046000 C 12/16/16 46.0 22.80 25.20
XLE 161216C00047000 C 12/16/16 47.0 21.80 24.20
XLE 161216C00048000 C 12/16/16 48.0 20.85 23.10
XLE 161216C00049000 C 12/16/16 49.0 19.90 22.20
XLE 161216C00050000 C 12/16/16 50.0 18.30 21.50
XLE 161216C00051000 C 12/16/16 51.0 18.00 20.05
XLE 161216C00052000 C 12/16/16 52.0 17.05 19.05
XLE 161216C00053000 C 12/16/16 53.0 16.10 18.10
XLE 161216C00054000 C 12/16/16 54.0 15.10 17.10
XLE 161216C00055000 C 12/16/16 55.0 14.15 16.15
XLE 161216C00056000 C 12/16/16 56.0 13.15 15.15
XLE 161216C00057000 C 12/16/16 57.0 12.95 13.20
XLE 161216C00058000 C 12/16/16 58.0 11.20 13.25
XLE 161216C00059000 C 12/16/16 59.0 10.35 12.35
XLE 161216C00060000 C 12/16/16 60.0 10.20 10.40
XLE 161216C00061000 C 12/16/16 61.0 8.55 10.50
XLE 161216C00062000 C 12/16/16 62.0 7.70 9.40
XLE 161216C00063000 C 12/16/16 63.0 6.80 8.85
XLE 161216C00064000 C 12/16/16 64.0 6.75 7.05
XLE 161216C00065000 C 12/16/16 65.0 6.05 6.30
XLE 161216C00066000 C 12/16/16 66.0 5.35 5.55
XLE 161216C00067000 C 12/16/16 67.0 4.70 4.80
XLE 161216C00068000 C 12/16/16 68.0 4.05 4.10
XLE 161216C00069000 C 12/16/16 69.0 3.45 3.50
XLE 161216C00070000 C 12/16/16 70.0 2.91 2.93
XLE 161216C00071000 C 12/16/16 71.0 2.42 2.44
XLE 161216C00072000 C 12/16/16 72.0 1.98 2.00
XLE 161216C00073000 C 12/16/16 73.0 1.60 1.62
XLE 161216C00074000 C 12/16/16 74.0 1.27 1.29
XLE 161216C00075000 C 12/16/16 75.0 1.00 1.01
XLE 161216C00076000 C 12/16/16 76.0 0.77 0.79
XLE 161216C00077000 C 12/16/16 77.0 0.59 0.61
XLE 161216C00078000 C 12/16/16 78.0 0.44 0.46
XLE 161216C00079000 C 12/16/16 79.0 0.33 0.34
XLE 161216C00080000 C 12/16/16 80.0 0.24 0.26
XLE 161216C00081000 C 12/16/16 81.0 0.18 0.19
XLE 161216C00082000 C 12/16/16 82.0 0.13 0.14
XLE 161216C00083000 C 12/16/16 83.0 0.09 0.10
XLE 161216C00084000 C 12/16/16 84.0 0.06 0.07
XLE 161216C00085000 C 12/16/16 85.0 0.04 0.05
XLE 161216P00035000 P 12/16/16 35.0 0.00 0.02
XLE 161216P00040000 P 12/16/16 40.0 0.00 0.03
XLE 161216P00044000 P 12/16/16 44.0 0.01 0.07
XLE 161216P00045000 P 12/16/16 45.0 0.04 0.05
XLE 161216P00046000 P 12/16/16 46.0 0.05 0.06
XLE 161216P00047000 P 12/16/16 47.0 0.07 0.08
XLE 161216P00048000 P 12/16/16 48.0 0.09 0.10
XLE 161216P00049000 P 12/16/16 49.0 0.10 0.12
XLE 161216P00050000 P 12/16/16 50.0 0.13 0.14
XLE 161216P00051000 P 12/16/16 51.0 0.15 0.16
XLE 161216P00052000 P 12/16/16 52.0 0.19 0.20
XLE 161216P00053000 P 12/16/16 53.0 0.22 0.24
XLE 161216P00054000 P 12/16/16 54.0 0.27 0.28
XLE 161216P00055000 P 12/16/16 55.0 0.33 0.34
XLE 161216P00056000 P 12/16/16 56.0 0.39 0.40
XLE 161216P00057000 P 12/16/16 57.0 0.46 0.48
XLE 161216P00058000 P 12/16/16 58.0 0.55 0.56
XLE 161216P00059000 P 12/16/16 59.0 0.65 0.67
XLE 161216P00060000 P 12/16/16 60.0 0.78 0.79
XLE 161216P00061000 P 12/16/16 61.0 0.93 0.94
XLE 161216P00062000 P 12/16/16 62.0 1.09 1.10
XLE 161216P00063000 P 12/16/16 63.0 1.28 1.29
XLE 161216P00064000 P 12/16/16 64.0 1.50 1.51
XLE 161216P00065000 P 12/16/16 65.0 1.74 1.76
XLE 161216P00066000 P 12/16/16 66.0 2.03 2.05
XLE 161216P00067000 P 12/16/16 67.0 2.36 2.38
XLE 161216P00068000 P 12/16/16 68.0 2.73 2.75
XLE 161216P00069000 P 12/16/16 69.0 3.05 3.20
XLE 161216P00070000 P 12/16/16 70.0 3.60 3.65
XLE 161216P00071000 P 12/16/16 71.0 4.10 4.20
XLE 161216P00072000 P 12/16/16 72.0 4.60 4.80
XLE 161216P00073000 P 12/16/16 73.0 5.20 5.50
XLE 161216P00074000 P 12/16/16 74.0 5.90 6.15
XLE 161216P00075000 P 12/16/16 75.0 6.60 6.90
XLE 161216P00076000 P 12/16/16 76.0 6.50 8.60
XLE 161216P00077000 P 12/16/16 77.0 7.35 9.40
XLE 161216P00078000 P 12/16/16 78.0 8.30 10.25
XLE 161216P00079000 P 12/16/16 79.0 8.60 11.75
XLE 161216P00080000 P 12/16/16 80.0 9.55 12.65
XLE 161216P00081000 P 12/16/16 81.0 10.50 13.65
XLE 161216P00082000 P 12/16/16 82.0 11.30 14.60
XLE 161216P00083000 P 12/16/16 83.0 12.90 14.85
XLE 161216P00084000 P 12/16/16 84.0 14.60 15.00
XLE 161216P00085000 P 12/16/16 85.0 14.50 17.05
XLE 161230C00040000 C 12/30/16 40.0 27.85 32.00
XLE 161230C00045000 C 12/30/16 45.0 23.85 26.05
XLE 161230C00050000 C 12/30/16 50.0 19.05 21.15
XLE 161230C00051000 C 12/30/16 51.0 17.30 20.50
XLE 161230C00052000 C 12/30/16 52.0 17.10 19.15
XLE 161230C00053000 C 12/30/16 53.0 15.30 18.60
XLE 161230C00054000 C 12/30/16 54.0 15.15 17.00
XLE 161230C00055000 C 12/30/16 55.0 13.45 16.70
XLE 161230C00056000 C 12/30/16 56.0 13.25 15.25
XLE 161230C00057000 C 12/30/16 57.0 11.45 14.75
XLE 161230C00058000 C 12/30/16 58.0 11.95 13.30
XLE 161230C00059000 C 12/30/16 59.0 10.20 12.40
XLE 161230C00060000 C 12/30/16 60.0 9.30 11.50
XLE 161230C00061000 C 12/30/16 61.0 8.70 10.60
XLE 161230C00062000 C 12/30/16 62.0 7.50 9.85
XLE 161230C00063000 C 12/30/16 63.0 7.65 7.90
XLE 161230C00064000 C 12/30/16 64.0 6.85 7.15
XLE 161230C00065000 C 12/30/16 65.0 6.10 6.40
XLE 161230C00066000 C 12/30/16 66.0 5.35 5.65
XLE 161230C00067000 C 12/30/16 67.0 4.65 4.95
XLE 161230C00068000 C 12/30/16 68.0 4.05 4.35
XLE 161230C00069000 C 12/30/16 69.0 3.55 3.75
XLE 161230C00070000 C 12/30/16 70.0 2.96 3.15
XLE 161230C00075000 C 12/30/16 75.0 0.94 1.26
XLE 161230C00080000 C 12/30/16 80.0 0.18 0.40
XLE 161230C00085000 C 12/30/16 85.0 0.02 0.09
XLE 161230P00040000 P 12/30/16 40.0 0.00 0.04
XLE 161230P00045000 P 12/30/16 45.0 0.02 0.11
XLE 161230P00050000 P 12/30/16 50.0 0.08 0.25
XLE 161230P00051000 P 12/30/16 51.0 0.10 0.29
XLE 161230P00052000 P 12/30/16 52.0 0.13 0.32
XLE 161230P00053000 P 12/30/16 53.0 0.17 0.39
XLE 161230P00054000 P 12/30/16 54.0 0.21 0.45
XLE 161230P00055000 P 12/30/16 55.0 0.30 0.48
XLE 161230P00056000 P 12/30/16 56.0 0.32 0.55
XLE 161230P00057000 P 12/30/16 57.0 0.39 0.67
XLE 161230P00058000 P 12/30/16 58.0 0.48 0.78
XLE 161230P00059000 P 12/30/16 59.0 0.60 0.90
XLE 161230P00060000 P 12/30/16 60.0 0.72 1.04
XLE 161230P00061000 P 12/30/16 61.0 0.90 1.17
XLE 161230P00062000 P 12/30/16 62.0 1.08 1.32
XLE 161230P00063000 P 12/30/16 63.0 1.27 1.55
XLE 161230P00064000 P 12/30/16 64.0 1.50 1.75
XLE 161230P00065000 P 12/30/16 65.0 1.76 2.04
XLE 161230P00066000 P 12/30/16 66.0 2.03 2.32
XLE 161230P00067000 P 12/30/16 67.0 2.36 2.65
XLE 161230P00068000 P 12/30/16 68.0 2.83 2.97
XLE 161230P00069000 P 12/30/16 69.0 3.20 3.40
XLE 161230P00070000 P 12/30/16 70.0 3.65 3.95
XLE 161230P00075000 P 12/30/16 75.0 6.70 7.05
XLE 161230P00080000 P 12/30/16 80.0 10.10 12.05
XLE 161230P00085000 P 12/30/16 85.0 14.90 16.75
XLE 170120C00030000 C 01/20/17 30.0 37.85 42.00
XLE 170120C00031000 C 01/20/17 31.0 36.85 41.00
XLE 170120C00032000 C 01/20/17 32.0 35.85 40.00
XLE 170120C00033000 C 01/20/17 33.0 34.85 38.95
XLE 170120C00034000 C 01/20/17 34.0 33.85 37.95
XLE 170120C00035000 C 01/20/17 35.0 32.85 37.00
XLE 170120C00036000 C 01/20/17 36.0 31.85 35.95
XLE 170120C00037000 C 01/20/17 37.0 30.85 34.95
XLE 170120C00038000 C 01/20/17 38.0 29.85 34.00
XLE 170120C00039000 C 01/20/17 39.0 28.85 32.95
XLE 170120C00040000 C 01/20/17 40.0 27.85 32.00
XLE 170120C00041000 C 01/20/17 41.0 26.85 30.95
XLE 170120C00042000 C 01/20/17 42.0 25.85 30.00
XLE 170120C00043000 C 01/20/17 43.0 25.90 28.05
XLE 170120C00044000 C 01/20/17 44.0 24.95 27.05
XLE 170120C00045000 C 01/20/17 45.0 23.95 26.00
XLE 170120C00046000 C 01/20/17 46.0 22.25 25.60
XLE 170120C00047000 C 01/20/17 47.0 21.30 24.85
XLE 170120C00048000 C 01/20/17 48.0 21.10 22.50
XLE 170120C00049000 C 01/20/17 49.0 19.30 22.50
XLE 170120C00050000 C 01/20/17 50.0 19.20 20.80
XLE 170120C00051000 C 01/20/17 51.0 18.20 19.85
XLE 170120C00052000 C 01/20/17 52.0 16.30 19.50
XLE 170120C00053000 C 01/20/17 53.0 16.05 18.10
XLE 170120C00054000 C 01/20/17 54.0 14.40 17.55
XLE 170120C00055000 C 01/20/17 55.0 14.25 16.20
XLE 170120C00056000 C 01/20/17 56.0 13.45 15.25
XLE 170120C00057000 C 01/20/17 57.0 12.50 14.30
XLE 170120C00058000 C 01/20/17 58.0 11.55 13.30
XLE 170120C00059000 C 01/20/17 59.0 10.65 12.10
XLE 170120C00060000 C 01/20/17 60.0 10.00 10.85
XLE 170120C00061000 C 01/20/17 61.0 8.95 10.50
XLE 170120C00062000 C 01/20/17 62.0 8.10 9.55
XLE 170120C00063000 C 01/20/17 63.0 7.80 8.20
XLE 170120C00064000 C 01/20/17 64.0 7.05 7.20
XLE 170120C00065000 C 01/20/17 65.0 6.35 6.55
XLE 170120C00066000 C 01/20/17 66.0 5.60 5.75
XLE 170120C00067000 C 01/20/17 67.0 4.95 5.05
XLE 170120C00068000 C 01/20/17 68.0 4.35 4.45
XLE 170120C00069000 C 01/20/17 69.0 3.75 3.85
XLE 170120C00070000 C 01/20/17 70.0 3.25 3.30
XLE 170120C00071000 C 01/20/17 71.0 2.76 2.81
XLE 170120C00072000 C 01/20/17 72.0 2.32 2.36
XLE 170120C00073000 C 01/20/17 73.0 1.92 1.98
XLE 170120C00074000 C 01/20/17 74.0 1.57 1.63
XLE 170120C00075000 C 01/20/17 75.0 1.28 1.32
XLE 170120C00076000 C 01/20/17 76.0 1.02 1.05
XLE 170120C00077000 C 01/20/17 77.0 0.80 0.82
XLE 170120C00078000 C 01/20/17 78.0 0.62 0.65
XLE 170120C00079000 C 01/20/17 79.0 0.48 0.50
XLE 170120C00080000 C 01/20/17 80.0 0.36 0.38
XLE 170120C00081000 C 01/20/17 81.0 0.27 0.29
XLE 170120C00082000 C 01/20/17 82.0 0.20 0.22
XLE 170120C00083000 C 01/20/17 83.0 0.15 0.16
XLE 170120C00084000 C 01/20/17 84.0 0.11 0.12
XLE 170120C00085000 C 01/20/17 85.0 0.08 0.09
XLE 170120C00086000 C 01/20/17 86.0 0.06 0.07
XLE 170120C00087000 C 01/20/17 87.0 0.04 0.05
XLE 170120C00088000 C 01/20/17 88.0 0.00 0.08
XLE 170120C00089000 C 01/20/17 89.0 0.00 0.06
XLE 170120C00090000 C 01/20/17 90.0 0.00 0.04
XLE 170120C00091000 C 01/20/17 91.0 0.00 0.03
XLE 170120C00092000 C 01/20/17 92.0 0.00 0.03
XLE 170120C00093000 C 01/20/17 93.0 0.00 0.03
XLE 170120C00094000 C 01/20/17 94.0 0.00 0.03
XLE 170120C00095000 C 01/20/17 95.0 0.00 0.03
XLE 170120C00096000 C 01/20/17 96.0 0.00 0.02
XLE 170120C00097000 C 01/20/17 97.0 0.00 0.02
XLE 170120C00098000 C 01/20/17 98.0 0.00 0.02
XLE 170120C00100000 C 01/20/17 100.0 0.00 0.02
XLE 170120C00105000 C 01/20/17 105.0 0.00 0.02
XLE 170120C00110000 C 01/20/17 110.0 0.00 0.02
XLE 170120C00115000 C 01/20/17 115.0 0.00 0.02
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.02
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.01
XLE 170120P00030000 P 01/20/17 30.0 0.00 0.02
XLE 170120P00031000 P 01/20/17 31.0 0.00 0.02
XLE 170120P00032000 P 01/20/17 32.0 0.00 0.02
XLE 170120P00033000 P 01/20/17 33.0 0.00 0.02
XLE 170120P00034000 P 01/20/17 34.0 0.00 0.03
XLE 170120P00035000 P 01/20/17 35.0 0.00 0.03
XLE 170120P00036000 P 01/20/17 36.0 0.00 0.03
XLE 170120P00037000 P 01/20/17 37.0 0.00 0.04
XLE 170120P00038000 P 01/20/17 38.0 0.00 0.05
XLE 170120P00039000 P 01/20/17 39.0 0.00 0.06
XLE 170120P00040000 P 01/20/17 40.0 0.00 0.08
XLE 170120P00041000 P 01/20/17 41.0 0.00 0.10
XLE 170120P00042000 P 01/20/17 42.0 0.05 0.06
XLE 170120P00043000 P 01/20/17 43.0 0.06 0.07
XLE 170120P00044000 P 01/20/17 44.0 0.07 0.08
XLE 170120P00045000 P 01/20/17 45.0 0.09 0.10
XLE 170120P00046000 P 01/20/17 46.0 0.11 0.12
XLE 170120P00047000 P 01/20/17 47.0 0.13 0.14
XLE 170120P00048000 P 01/20/17 48.0 0.15 0.16
XLE 170120P00049000 P 01/20/17 49.0 0.18 0.19
XLE 170120P00050000 P 01/20/17 50.0 0.21 0.22
XLE 170120P00051000 P 01/20/17 51.0 0.24 0.27
XLE 170120P00052000 P 01/20/17 52.0 0.29 0.30
XLE 170120P00053000 P 01/20/17 53.0 0.33 0.35
XLE 170120P00054000 P 01/20/17 54.0 0.39 0.41
XLE 170120P00055000 P 01/20/17 55.0 0.46 0.49
XLE 170120P00056000 P 01/20/17 56.0 0.54 0.55
XLE 170120P00057000 P 01/20/17 57.0 0.63 0.65
XLE 170120P00058000 P 01/20/17 58.0 0.74 0.77
XLE 170120P00059000 P 01/20/17 59.0 0.86 0.88
XLE 170120P00060000 P 01/20/17 60.0 1.00 1.03
XLE 170120P00061000 P 01/20/17 61.0 1.17 1.19
XLE 170120P00062000 P 01/20/17 62.0 1.36 1.38
XLE 170120P00063000 P 01/20/17 63.0 1.56 1.60
XLE 170120P00064000 P 01/20/17 64.0 1.80 1.84
XLE 170120P00065000 P 01/20/17 65.0 2.09 2.12
XLE 170120P00066000 P 01/20/17 66.0 2.40 2.43
XLE 170120P00067000 P 01/20/17 67.0 2.74 2.78
XLE 170120P00068000 P 01/20/17 68.0 3.10 3.20
XLE 170120P00069000 P 01/20/17 69.0 3.55 3.60
XLE 170120P00070000 P 01/20/17 70.0 4.00 4.10
XLE 170120P00071000 P 01/20/17 71.0 4.50 4.65
XLE 170120P00072000 P 01/20/17 72.0 5.10 5.20
XLE 170120P00073000 P 01/20/17 73.0 5.70 5.80
XLE 170120P00074000 P 01/20/17 74.0 6.35 6.45
XLE 170120P00075000 P 01/20/17 75.0 6.85 7.35
XLE 170120P00076000 P 01/20/17 76.0 7.60 8.05
XLE 170120P00077000 P 01/20/17 77.0 7.70 9.45
XLE 170120P00078000 P 01/20/17 78.0 9.00 10.25
XLE 170120P00079000 P 01/20/17 79.0 9.55 10.80
XLE 170120P00080000 P 01/20/17 80.0 10.45 12.05
XLE 170120P00081000 P 01/20/17 81.0 11.40 12.95
XLE 170120P00082000 P 01/20/17 82.0 12.15 13.85
XLE 170120P00083000 P 01/20/17 83.0 12.45 15.55
XLE 170120P00084000 P 01/20/17 84.0 14.00 15.70
XLE 170120P00085000 P 01/20/17 85.0 14.30 17.20
XLE 170120P00086000 P 01/20/17 86.0 15.25 18.45
XLE 170120P00087000 P 01/20/17 87.0 16.95 18.85
XLE 170120P00088000 P 01/20/17 88.0 17.10 20.45
XLE 170120P00089000 P 01/20/17 89.0 18.90 20.60
XLE 170120P00090000 P 01/20/17 90.0 20.00 22.50
XLE 170120P00091000 P 01/20/17 91.0 20.90 22.60
XLE 170120P00092000 P 01/20/17 92.0 21.85 23.60
XLE 170120P00093000 P 01/20/17 93.0 22.75 24.55
XLE 170120P00094000 P 01/20/17 94.0 23.20 26.50
XLE 170120P00095000 P 01/20/17 95.0 24.15 27.50
XLE 170120P00096000 P 01/20/17 96.0 25.85 27.80
XLE 170120P00097000 P 01/20/17 97.0 26.85 28.60
XLE 170120P00098000 P 01/20/17 98.0 27.85 29.80
XLE 170120P00100000 P 01/20/17 100.0 29.90 31.60
XLE 170120P00105000 P 01/20/17 105.0 34.15 37.35
XLE 170120P00110000 P 01/20/17 110.0 39.00 42.45
XLE 170120P00115000 P 01/20/17 115.0 44.00 47.45
XLE 170120P00120000 P 01/20/17 120.0 49.35 52.00
XLE 170120P00125000 P 01/20/17 125.0 54.35 57.00
XLE 170317C00040000 C 03/17/17 40.0 29.10 30.80
XLE 170317C00045000 C 03/17/17 45.0 23.95 26.05
XLE 170317C00050000 C 03/17/17 50.0 18.90 21.00
XLE 170317C00051000 C 03/17/17 51.0 18.00 20.10
XLE 170317C00052000 C 03/17/17 52.0 17.05 19.05
XLE 170317C00053000 C 03/17/17 53.0 16.10 18.15
XLE 170317C00054000 C 03/17/17 54.0 14.60 17.95
XLE 170317C00055000 C 03/17/17 55.0 14.45 16.15
XLE 170317C00056000 C 03/17/17 56.0 13.50 15.40
XLE 170317C00057000 C 03/17/17 57.0 12.55 14.45
XLE 170317C00058000 C 03/17/17 58.0 11.75 13.40
XLE 170317C00059000 C 03/17/17 59.0 10.90 12.70
XLE 170317C00059500 C 03/17/17 59.5 10.45 12.20
XLE 170317C00060000 C 03/17/17 60.0 10.05 11.85
XLE 170317C00060500 C 03/17/17 60.5 9.55 11.40
XLE 170317C00061000 C 03/17/17 61.0 9.55 10.45
XLE 170317C00061500 C 03/17/17 61.5 9.15 10.05
XLE 170317C00062000 C 03/17/17 62.0 8.75 9.70
XLE 170317C00062500 C 03/17/17 62.5 8.40 9.30
XLE 170317C00063000 C 03/17/17 63.0 8.00 8.95
XLE 170317C00063500 C 03/17/17 63.5 7.60 8.55
XLE 170317C00064000 C 03/17/17 64.0 7.25 8.20
XLE 170317C00064500 C 03/17/17 64.5 6.90 7.85
XLE 170317C00065000 C 03/17/17 65.0 6.55 7.50
XLE 170317C00065500 C 03/17/17 65.5 6.20 7.15
XLE 170317C00066000 C 03/17/17 66.0 5.85 6.85
XLE 170317C00066500 C 03/17/17 66.5 5.55 6.50
XLE 170317C00067000 C 03/17/17 67.0 5.20 6.25
XLE 170317C00067500 C 03/17/17 67.5 4.90 5.90
XLE 170317C00068000 C 03/17/17 68.0 4.85 5.60
XLE 170317C00068500 C 03/17/17 68.5 4.50 5.10
XLE 170317C00069000 C 03/17/17 69.0 4.25 4.85
XLE 170317C00069500 C 03/17/17 69.5 3.90 4.35
XLE 170317C00070000 C 03/17/17 70.0 3.70 4.35
XLE 170317C00070500 C 03/17/17 70.5 3.40 4.25
XLE 170317C00071000 C 03/17/17 71.0 3.15 3.85
XLE 170317C00071500 C 03/17/17 71.5 2.93 3.65
XLE 170317C00072000 C 03/17/17 72.0 2.63 3.40
XLE 170317C00072500 C 03/17/17 72.5 2.50 3.05
XLE 170317C00073000 C 03/17/17 73.0 2.24 3.05
XLE 170317C00073500 C 03/17/17 73.5 2.12 2.88
XLE 170317C00074000 C 03/17/17 74.0 1.86 2.75
XLE 170317C00074500 C 03/17/17 74.5 1.83 2.52
XLE 170317C00075000 C 03/17/17 75.0 1.54 2.38
XLE 170317C00076000 C 03/17/17 76.0 1.39 1.96
XLE 170317C00077000 C 03/17/17 77.0 1.11 1.52
XLE 170317C00078000 C 03/17/17 78.0 0.90 1.39
XLE 170317C00079000 C 03/17/17 79.0 0.68 1.17
XLE 170317C00080000 C 03/17/17 80.0 0.65 1.07
XLE 170317C00081000 C 03/17/17 81.0 0.40 0.89
XLE 170317C00082000 C 03/17/17 82.0 0.23 0.71
XLE 170317C00083000 C 03/17/17 83.0 0.20 0.70
XLE 170317C00084000 C 03/17/17 84.0 0.11 0.60
XLE 170317C00085000 C 03/17/17 85.0 0.06 0.49
XLE 170317C00086000 C 03/17/17 86.0 0.01 0.41
XLE 170317C00087000 C 03/17/17 87.0 0.00 0.33
XLE 170317C00088000 C 03/17/17 88.0 0.00 0.27
XLE 170317C00089000 C 03/17/17 89.0 0.00 0.22
XLE 170317C00090000 C 03/17/17 90.0 0.00 0.18
XLE 170317P00040000 P 03/17/17 40.0 0.00 0.19
XLE 170317P00045000 P 03/17/17 45.0 0.02 0.39
XLE 170317P00050000 P 03/17/17 50.0 0.28 0.70
XLE 170317P00051000 P 03/17/17 51.0 0.35 0.79
XLE 170317P00052000 P 03/17/17 52.0 0.39 0.85
XLE 170317P00053000 P 03/17/17 53.0 0.46 0.97
XLE 170317P00054000 P 03/17/17 54.0 0.53 1.05
XLE 170317P00055000 P 03/17/17 55.0 0.63 1.16
XLE 170317P00056000 P 03/17/17 56.0 0.76 1.28
XLE 170317P00057000 P 03/17/17 57.0 0.83 1.29
XLE 170317P00058000 P 03/17/17 58.0 1.03 1.57
XLE 170317P00059000 P 03/17/17 59.0 1.13 1.55
XLE 170317P00059500 P 03/17/17 59.5 1.27 1.75
XLE 170317P00060000 P 03/17/17 60.0 1.35 1.83
XLE 170317P00060500 P 03/17/17 60.5 1.46 1.93
XLE 170317P00061000 P 03/17/17 61.0 1.54 1.98
XLE 170317P00061500 P 03/17/17 61.5 1.66 2.14
XLE 170317P00062000 P 03/17/17 62.0 1.76 2.19
XLE 170317P00062500 P 03/17/17 62.5 1.90 2.42
XLE 170317P00063000 P 03/17/17 63.0 2.03 2.44
XLE 170317P00063500 P 03/17/17 63.5 2.20 2.63
XLE 170317P00064000 P 03/17/17 64.0 2.17 2.83
XLE 170317P00064500 P 03/17/17 64.5 2.33 3.15
XLE 170317P00065000 P 03/17/17 65.0 2.48 3.30
XLE 170317P00065500 P 03/17/17 65.5 2.62 3.30
XLE 170317P00066000 P 03/17/17 66.0 3.10 3.35
XLE 170317P00066500 P 03/17/17 66.5 3.05 3.60
XLE 170317P00067000 P 03/17/17 67.0 3.35 3.90
XLE 170317P00067500 P 03/17/17 67.5 3.55 4.20
XLE 170317P00068000 P 03/17/17 68.0 3.75 4.30
XLE 170317P00068500 P 03/17/17 68.5 3.95 4.65
XLE 170317P00069000 P 03/17/17 69.0 4.15 4.70
XLE 170317P00069500 P 03/17/17 69.5 4.30 5.15
XLE 170317P00070000 P 03/17/17 70.0 4.50 5.45
XLE 170317P00070500 P 03/17/17 70.5 4.75 5.75
XLE 170317P00071000 P 03/17/17 71.0 5.05 6.00
XLE 170317P00071500 P 03/17/17 71.5 5.30 6.20
XLE 170317P00072000 P 03/17/17 72.0 5.55 6.50
XLE 170317P00072500 P 03/17/17 72.5 5.85 6.80
XLE 170317P00073000 P 03/17/17 73.0 6.15 7.20
XLE 170317P00073500 P 03/17/17 73.5 6.50 7.50
XLE 170317P00074000 P 03/17/17 74.0 6.80 7.85
XLE 170317P00074500 P 03/17/17 74.5 7.15 8.15
XLE 170317P00075000 P 03/17/17 75.0 7.45 8.50
XLE 170317P00076000 P 03/17/17 76.0 8.20 9.20
XLE 170317P00077000 P 03/17/17 77.0 8.95 9.90
XLE 170317P00078000 P 03/17/17 78.0 9.70 10.70
XLE 170317P00079000 P 03/17/17 79.0 10.05 11.60
XLE 170317P00080000 P 03/17/17 80.0 10.85 12.55
XLE 170317P00081000 P 03/17/17 81.0 11.75 13.35
XLE 170317P00082000 P 03/17/17 82.0 12.60 14.20
XLE 170317P00083000 P 03/17/17 83.0 13.50 15.45
XLE 170317P00084000 P 03/17/17 84.0 14.35 16.45
XLE 170317P00085000 P 03/17/17 85.0 15.40 17.40
XLE 170317P00086000 P 03/17/17 86.0 16.10 18.45
XLE 170317P00087000 P 03/17/17 87.0 17.15 19.30
XLE 170317P00088000 P 03/17/17 88.0 18.15 20.25
XLE 170317P00089000 P 03/17/17 89.0 19.15 21.20
XLE 170317P00090000 P 03/17/17 90.0 20.20 22.20
XLE 170331C00045000 C 03/31/17 45.0 23.35 26.50
XLE 170331C00050000 C 03/31/17 50.0 19.05 21.20
XLE 170331C00055000 C 03/31/17 55.0 14.05 16.50
XLE 170331C00056000 C 03/31/17 56.0 13.50 15.45
XLE 170331C00057000 C 03/31/17 57.0 12.75 14.35
XLE 170331C00058000 C 03/31/17 58.0 11.80 13.45
XLE 170331C00059000 C 03/31/17 59.0 11.05 12.65
XLE 170331C00060000 C 03/31/17 60.0 10.25 11.90
XLE 170331C00061000 C 03/31/17 61.0 9.95 10.30
XLE 170331C00062000 C 03/31/17 62.0 9.15 9.50
XLE 170331C00063000 C 03/31/17 63.0 8.40 8.75
XLE 170331C00064000 C 03/31/17 64.0 7.65 8.05
XLE 170331C00065000 C 03/31/17 65.0 6.95 7.35
XLE 170331C00066000 C 03/31/17 66.0 6.30 6.70
XLE 170331C00067000 C 03/31/17 67.0 5.65 6.05
XLE 170331C00068000 C 03/31/17 68.0 5.05 5.45
XLE 170331C00069000 C 03/31/17 69.0 4.50 4.80
XLE 170331C00070000 C 03/31/17 70.0 3.95 4.30
XLE 170331C00075000 C 03/31/17 75.0 1.85 2.29
XLE 170331C00080000 C 03/31/17 80.0 0.70 1.03
XLE 170331C00085000 C 03/31/17 85.0 0.19 0.44
XLE 170331P00045000 P 03/31/17 45.0 0.13 0.34
XLE 170331P00050000 P 03/31/17 50.0 0.36 0.50
XLE 170331P00055000 P 03/31/17 55.0 0.75 1.13
XLE 170331P00056000 P 03/31/17 56.0 0.88 1.25
XLE 170331P00057000 P 03/31/17 57.0 1.01 1.42
XLE 170331P00058000 P 03/31/17 58.0 1.17 1.57
XLE 170331P00059000 P 03/31/17 59.0 1.39 1.75
XLE 170331P00060000 P 03/31/17 60.0 1.60 1.94
XLE 170331P00061000 P 03/31/17 61.0 1.81 2.16
XLE 170331P00062000 P 03/31/17 62.0 2.06 2.40
XLE 170331P00063000 P 03/31/17 63.0 2.32 2.67
XLE 170331P00064000 P 03/31/17 64.0 2.60 2.95
XLE 170331P00065000 P 03/31/17 65.0 2.88 3.25
XLE 170331P00066000 P 03/31/17 66.0 3.35 3.60
XLE 170331P00067000 P 03/31/17 67.0 3.75 3.95
XLE 170331P00068000 P 03/31/17 68.0 4.15 4.40
XLE 170331P00069000 P 03/31/17 69.0 4.60 4.85
XLE 170331P00070000 P 03/31/17 70.0 5.00 5.35
XLE 170331P00075000 P 03/31/17 75.0 7.95 8.35
XLE 170331P00080000 P 03/31/17 80.0 10.80 12.50
XLE 170331P00085000 P 03/31/17 85.0 15.35 17.65
XLE 170630C00048000 C 06/30/17 48.0 20.85 23.15
XLE 170630C00049000 C 06/30/17 49.0 19.75 22.35
XLE 170630C00050000 C 06/30/17 50.0 18.75 21.35
XLE 170630C00051000 C 06/30/17 51.0 17.80 20.40
XLE 170630C00052000 C 06/30/17 52.0 16.90 19.60
XLE 170630C00053000 C 06/30/17 53.0 16.05 18.55
XLE 170630C00054000 C 06/30/17 54.0 15.50 17.40
XLE 170630C00055000 C 06/30/17 55.0 14.80 16.50
XLE 170630C00056000 C 06/30/17 56.0 13.80 15.65
XLE 170630C00057000 C 06/30/17 57.0 12.95 15.00
XLE 170630C00058000 C 06/30/17 58.0 12.15 14.00
XLE 170630C00059000 C 06/30/17 59.0 12.10 12.45
XLE 170630C00060000 C 06/30/17 60.0 11.30 11.70
XLE 170630C00061000 C 06/30/17 61.0 10.55 10.95
XLE 170630C00062000 C 06/30/17 62.0 9.80 10.25
XLE 170630C00063000 C 06/30/17 63.0 9.10 9.50
XLE 170630C00064000 C 06/30/17 64.0 8.40 8.85
XLE 170630C00065000 C 06/30/17 65.0 7.75 8.20
XLE 170630C00066000 C 06/30/17 66.0 7.10 7.55
XLE 170630C00067000 C 06/30/17 67.0 6.50 6.95
XLE 170630C00068000 C 06/30/17 68.0 5.95 6.35
XLE 170630C00069000 C 06/30/17 69.0 5.50 5.70
XLE 170630C00070000 C 06/30/17 70.0 4.95 5.25
XLE 170630C00071000 C 06/30/17 71.0 4.45 4.80
XLE 170630C00072000 C 06/30/17 72.0 4.00 4.25
XLE 170630C00073000 C 06/30/17 73.0 3.60 3.85
XLE 170630C00074000 C 06/30/17 74.0 3.20 3.50
XLE 170630C00075000 C 06/30/17 75.0 2.77 3.05
XLE 170630C00076000 C 06/30/17 76.0 2.44 2.89
XLE 170630C00077000 C 06/30/17 77.0 2.10 2.59
XLE 170630C00078000 C 06/30/17 78.0 1.84 2.27
XLE 170630C00079000 C 06/30/17 79.0 1.59 2.00
XLE 170630C00080000 C 06/30/17 80.0 1.36 1.77
XLE 170630C00081000 C 06/30/17 81.0 1.15 1.56
XLE 170630C00082000 C 06/30/17 82.0 0.98 1.35
XLE 170630C00083000 C 06/30/17 83.0 0.85 1.24
XLE 170630C00084000 C 06/30/17 84.0 0.69 0.92
XLE 170630C00085000 C 06/30/17 85.0 0.53 0.94
XLE 170630P00048000 P 06/30/17 48.0 0.56 0.88
XLE 170630P00049000 P 06/30/17 49.0 0.64 1.01
XLE 170630P00050000 P 06/30/17 50.0 0.73 1.12
XLE 170630P00051000 P 06/30/17 51.0 0.83 1.24
XLE 170630P00052000 P 06/30/17 52.0 0.96 1.36
XLE 170630P00053000 P 06/30/17 53.0 1.07 1.51
XLE 170630P00054000 P 06/30/17 54.0 1.22 1.66
XLE 170630P00055000 P 06/30/17 55.0 1.37 1.82
XLE 170630P00056000 P 06/30/17 56.0 1.56 1.96
XLE 170630P00057000 P 06/30/17 57.0 1.80 2.16
XLE 170630P00058000 P 06/30/17 58.0 1.95 2.39
XLE 170630P00059000 P 06/30/17 59.0 2.20 2.61
XLE 170630P00060000 P 06/30/17 60.0 2.43 2.86
XLE 170630P00061000 P 06/30/17 61.0 2.67 3.10
XLE 170630P00062000 P 06/30/17 62.0 2.99 3.40
XLE 170630P00063000 P 06/30/17 63.0 3.35 3.70
XLE 170630P00064000 P 06/30/17 64.0 3.65 4.05
XLE 170630P00065000 P 06/30/17 65.0 4.10 4.40
XLE 170630P00066000 P 06/30/17 66.0 4.45 4.75
XLE 170630P00067000 P 06/30/17 67.0 4.85 5.15
XLE 170630P00068000 P 06/30/17 68.0 5.30 5.60
XLE 170630P00069000 P 06/30/17 69.0 5.65 6.10
XLE 170630P00070000 P 06/30/17 70.0 6.15 6.60
XLE 170630P00071000 P 06/30/17 71.0 6.65 7.10
XLE 170630P00072000 P 06/30/17 72.0 7.20 7.70
XLE 170630P00073000 P 06/30/17 73.0 7.80 8.25
XLE 170630P00074000 P 06/30/17 74.0 8.40 8.85
XLE 170630P00075000 P 06/30/17 75.0 9.00 9.50
XLE 170630P00076000 P 06/30/17 76.0 9.70 10.15
XLE 170630P00077000 P 06/30/17 77.0 10.40 10.85
XLE 170630P00078000 P 06/30/17 78.0 11.10 11.60
XLE 170630P00079000 P 06/30/17 79.0 11.85 12.30
XLE 170630P00080000 P 06/30/17 80.0 12.65 13.10
XLE 170630P00081000 P 06/30/17 81.0 13.45 13.85
XLE 170630P00082000 P 06/30/17 82.0 13.70 15.50
XLE 170630P00083000 P 06/30/17 83.0 14.55 16.40
XLE 170630P00084000 P 06/30/17 84.0 15.40 17.20
XLE 170630P00085000 P 06/30/17 85.0 16.30 18.15
XLE 180119C00030000 C 01/19/18 30.0 37.60 42.25
XLE 180119C00035000 C 01/19/18 35.0 32.60 37.20
XLE 180119C00040000 C 01/19/18 40.0 28.55 31.30
XLE 180119C00045000 C 01/19/18 45.0 23.65 26.60
XLE 180119C00050000 C 01/19/18 50.0 19.10 21.50
XLE 180119C00051000 C 01/19/18 51.0 18.35 20.65
XLE 180119C00052000 C 01/19/18 52.0 17.50 19.80
XLE 180119C00053000 C 01/19/18 53.0 16.55 19.00
XLE 180119C00054000 C 01/19/18 54.0 15.75 18.15
XLE 180119C00055000 C 01/19/18 55.0 15.15 17.65
XLE 180119C00056000 C 01/19/18 56.0 14.15 16.60
XLE 180119C00057000 C 01/19/18 57.0 14.15 15.40
XLE 180119C00058000 C 01/19/18 58.0 13.40 14.70
XLE 180119C00059000 C 01/19/18 59.0 12.70 13.95
XLE 180119C00060000 C 01/19/18 60.0 11.95 13.25
XLE 180119C00061000 C 01/19/18 61.0 11.25 12.60
XLE 180119C00062000 C 01/19/18 62.0 10.60 11.90
XLE 180119C00063000 C 01/19/18 63.0 10.00 11.30
XLE 180119C00064000 C 01/19/18 64.0 9.30 10.65
XLE 180119C00065000 C 01/19/18 65.0 8.70 9.55
XLE 180119C00066000 C 01/19/18 66.0 8.15 9.45
XLE 180119C00067000 C 01/19/18 67.0 7.60 8.70
XLE 180119C00068000 C 01/19/18 68.0 7.15 7.90
XLE 180119C00069000 C 01/19/18 69.0 6.65 7.65
XLE 180119C00070000 C 01/19/18 70.0 6.20 6.85
XLE 180119C00071000 C 01/19/18 71.0 5.55 6.75
XLE 180119C00072000 C 01/19/18 72.0 5.05 6.30
XLE 180119C00073000 C 01/19/18 73.0 4.80 6.05
XLE 180119C00074000 C 01/19/18 74.0 4.30 5.05
XLE 180119C00075000 C 01/19/18 75.0 4.00 4.60
XLE 180119C00076000 C 01/19/18 76.0 3.65 4.45
XLE 180119C00077000 C 01/19/18 77.0 3.20 3.90
XLE 180119C00078000 C 01/19/18 78.0 2.86 3.60
XLE 180119C00079000 C 01/19/18 79.0 2.60 3.45
XLE 180119C00080000 C 01/19/18 80.0 2.36 2.98
XLE 180119C00085000 C 01/19/18 85.0 1.26 2.15
XLE 180119C00090000 C 01/19/18 90.0 0.62 1.51
XLE 180119C00095000 C 01/19/18 95.0 0.22 0.80
XLE 180119C00100000 C 01/19/18 100.0 0.06 0.58
XLE 180119P00030000 P 01/19/18 30.0 0.03 0.35
XLE 180119P00035000 P 01/19/18 35.0 0.14 0.50
XLE 180119P00040000 P 01/19/18 40.0 0.37 1.00
XLE 180119P00045000 P 01/19/18 45.0 0.78 1.65
XLE 180119P00050000 P 01/19/18 50.0 1.50 2.20
XLE 180119P00051000 P 01/19/18 51.0 2.00 2.61
XLE 180119P00052000 P 01/19/18 52.0 1.83 2.54
XLE 180119P00053000 P 01/19/18 53.0 1.98 2.75
XLE 180119P00054000 P 01/19/18 54.0 2.20 3.15
XLE 180119P00055000 P 01/19/18 55.0 2.77 3.25
XLE 180119P00056000 P 01/19/18 56.0 2.69 3.40
XLE 180119P00057000 P 01/19/18 57.0 3.00 3.70
XLE 180119P00058000 P 01/19/18 58.0 3.20 3.95
XLE 180119P00059000 P 01/19/18 59.0 3.40 4.30
XLE 180119P00060000 P 01/19/18 60.0 3.70 4.60
XLE 180119P00061000 P 01/19/18 61.0 4.10 4.85
XLE 180119P00062000 P 01/19/18 62.0 4.50 5.20
XLE 180119P00063000 P 01/19/18 63.0 4.90 5.65
XLE 180119P00064000 P 01/19/18 64.0 5.25 6.10
XLE 180119P00065000 P 01/19/18 65.0 5.65 6.45
XLE 180119P00066000 P 01/19/18 66.0 6.05 6.80
XLE 180119P00067000 P 01/19/18 67.0 6.55 7.20
XLE 180119P00068000 P 01/19/18 68.0 6.80 7.85
XLE 180119P00069000 P 01/19/18 69.0 7.30 8.55
XLE 180119P00070000 P 01/19/18 70.0 7.80 9.15
XLE 180119P00071000 P 01/19/18 71.0 8.30 9.60
XLE 180119P00072000 P 01/19/18 72.0 8.80 10.20
XLE 180119P00073000 P 01/19/18 73.0 9.35 10.75
XLE 180119P00074000 P 01/19/18 74.0 9.95 11.35
XLE 180119P00075000 P 01/19/18 75.0 10.55 11.85
XLE 180119P00076000 P 01/19/18 76.0 11.20 12.65
XLE 180119P00077000 P 01/19/18 77.0 11.85 13.30
XLE 180119P00078000 P 01/19/18 78.0 12.55 14.00
XLE 180119P00079000 P 01/19/18 79.0 13.20 14.70
XLE 180119P00080000 P 01/19/18 80.0 13.95 15.40
XLE 180119P00085000 P 01/19/18 85.0 17.80 19.20
XLE 180119P00090000 P 01/19/18 90.0 21.35 24.10
XLE 180119P00095000 P 01/19/18 95.0 25.75 28.50
XLE 180119P00100000 P 01/19/18 100.0 29.60 34.20

OPRA data is delayed 15 minutes.