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 Feb 12 2016 12:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 160219C00040000 C 02/19/16 40.0 13.95 15.60
XLE 160219C00041000 C 02/19/16 41.0 12.80 14.60
XLE 160219C00042000 C 02/19/16 42.0 11.55 13.80
XLE 160219C00043000 C 02/19/16 43.0 10.90 12.80
XLE 160219C00044000 C 02/19/16 44.0 10.00 11.60
XLE 160219C00045000 C 02/19/16 45.0 8.95 10.70
XLE 160219C00045500 C 02/19/16 45.5 8.60 10.35
XLE 160219C00046000 C 02/19/16 46.0 8.05 9.60
XLE 160219C00046500 C 02/19/16 46.5 7.60 9.15
XLE 160219C00047000 C 02/19/16 47.0 7.10 8.65
XLE 160219C00047500 C 02/19/16 47.5 6.55 8.15
XLE 160219C00048000 C 02/19/16 48.0 6.15 7.50
XLE 160219C00048500 C 02/19/16 48.5 5.70 7.15
XLE 160219C00049000 C 02/19/16 49.0 5.20 6.70
XLE 160219C00049500 C 02/19/16 49.5 4.75 6.20
XLE 160219C00050000 C 02/19/16 50.0 5.00 5.50
XLE 160219C00050500 C 02/19/16 50.5 4.40 5.20
XLE 160219C00051000 C 02/19/16 51.0 4.25 4.75
XLE 160219C00051500 C 02/19/16 51.5 3.70 4.30
XLE 160219C00052000 C 02/19/16 52.0 3.45 3.85
XLE 160219C00052500 C 02/19/16 52.5 3.05 3.30
XLE 160219C00053000 C 02/19/16 53.0 2.65 2.73
XLE 160219C00053500 C 02/19/16 53.5 2.26 2.37
XLE 160219C00054000 C 02/19/16 54.0 1.91 1.99
XLE 160219C00054500 C 02/19/16 54.5 1.59 1.65
XLE 160219C00055000 C 02/19/16 55.0 1.29 1.35
XLE 160219C00055500 C 02/19/16 55.5 1.04 1.08
XLE 160219C00056000 C 02/19/16 56.0 0.81 0.84
XLE 160219C00056500 C 02/19/16 56.5 0.62 0.66
XLE 160219C00057000 C 02/19/16 57.0 0.46 0.49
XLE 160219C00057500 C 02/19/16 57.5 0.33 0.36
XLE 160219C00058000 C 02/19/16 58.0 0.23 0.26
XLE 160219C00058500 C 02/19/16 58.5 0.16 0.18
XLE 160219C00059000 C 02/19/16 59.0 0.11 0.13
XLE 160219C00059500 C 02/19/16 59.5 0.07 0.10
XLE 160219C00060000 C 02/19/16 60.0 0.05 0.07
XLE 160219C00060500 C 02/19/16 60.5 0.03 0.05
XLE 160219C00061000 C 02/19/16 61.0 0.01 0.04
XLE 160219C00061500 C 02/19/16 61.5 0.00 0.06
XLE 160219C00062000 C 02/19/16 62.0 0.00 0.06
XLE 160219C00062500 C 02/19/16 62.5 0.00 0.04
XLE 160219C00063000 C 02/19/16 63.0 0.00 0.04
XLE 160219C00063500 C 02/19/16 63.5 0.00 0.05
XLE 160219C00064000 C 02/19/16 64.0 0.01 0.02
XLE 160219C00064500 C 02/19/16 64.5 0.00 0.05
XLE 160219C00065000 C 02/19/16 65.0 0.00 0.02
XLE 160219C00065500 C 02/19/16 65.5 0.00 0.02
XLE 160219C00066000 C 02/19/16 66.0 0.00 0.05
XLE 160219C00066500 C 02/19/16 66.5 0.00 0.05
XLE 160219C00067000 C 02/19/16 67.0 0.00 0.05
XLE 160219C00067500 C 02/19/16 67.5 0.00 0.05
XLE 160219C00068000 C 02/19/16 68.0 0.00 0.05
XLE 160219C00068500 C 02/19/16 68.5 0.00 0.03
XLE 160219C00069000 C 02/19/16 69.0 0.00 0.05
XLE 160219C00069500 C 02/19/16 69.5 0.00 0.05
XLE 160219C00070000 C 02/19/16 70.0 0.00 0.02
XLE 160219C00070500 C 02/19/16 70.5 0.00 0.05
XLE 160219C00071000 C 02/19/16 71.0 0.00 0.05
XLE 160219C00071500 C 02/19/16 71.5 0.00 0.05
XLE 160219C00072000 C 02/19/16 72.0 0.00 0.05
XLE 160219C00072500 C 02/19/16 72.5 0.00 0.05
XLE 160219C00073000 C 02/19/16 73.0 0.00 0.05
XLE 160219C00073500 C 02/19/16 73.5 0.00 0.05
XLE 160219C00074000 C 02/19/16 74.0 0.00 0.05
XLE 160219C00074500 C 02/19/16 74.5 0.00 0.05
XLE 160219C00075000 C 02/19/16 75.0 0.00 0.05
XLE 160219C00075500 C 02/19/16 75.5 0.00 0.05
XLE 160219C00076000 C 02/19/16 76.0 0.00 0.05
XLE 160219C00077000 C 02/19/16 77.0 0.00 0.05
XLE 160219C00078000 C 02/19/16 78.0 0.00 0.05
XLE 160219C00079000 C 02/19/16 79.0 0.00 0.05
XLE 160219C00080000 C 02/19/16 80.0 0.00 0.05
XLE 160219C00081000 C 02/19/16 81.0 0.00 0.05
XLE 160219P00040000 P 02/19/16 40.0 0.00 0.03
XLE 160219P00041000 P 02/19/16 41.0 0.00 0.03
XLE 160219P00042000 P 02/19/16 42.0 0.00 0.05
XLE 160219P00043000 P 02/19/16 43.0 0.00 0.06
XLE 160219P00044000 P 02/19/16 44.0 0.00 0.06
XLE 160219P00045000 P 02/19/16 45.0 0.01 0.04
XLE 160219P00045500 P 02/19/16 45.5 0.02 0.07
XLE 160219P00046000 P 02/19/16 46.0 0.02 0.03
XLE 160219P00046500 P 02/19/16 46.5 0.03 0.05
XLE 160219P00047000 P 02/19/16 47.0 0.03 0.04
XLE 160219P00047500 P 02/19/16 47.5 0.04 0.06
XLE 160219P00048000 P 02/19/16 48.0 0.05 0.09
XLE 160219P00048500 P 02/19/16 48.5 0.06 0.09
XLE 160219P00049000 P 02/19/16 49.0 0.07 0.10
XLE 160219P00049500 P 02/19/16 49.5 0.09 0.12
XLE 160219P00050000 P 02/19/16 50.0 0.11 0.15
XLE 160219P00050500 P 02/19/16 50.5 0.15 0.17
XLE 160219P00051000 P 02/19/16 51.0 0.18 0.21
XLE 160219P00051500 P 02/19/16 51.5 0.23 0.26
XLE 160219P00052000 P 02/19/16 52.0 0.29 0.33
XLE 160219P00052500 P 02/19/16 52.5 0.37 0.40
XLE 160219P00053000 P 02/19/16 53.0 0.46 0.50
XLE 160219P00053500 P 02/19/16 53.5 0.58 0.61
XLE 160219P00054000 P 02/19/16 54.0 0.72 0.76
XLE 160219P00054500 P 02/19/16 54.5 0.89 0.93
XLE 160219P00055000 P 02/19/16 55.0 1.07 1.12
XLE 160219P00055500 P 02/19/16 55.5 1.33 1.37
XLE 160219P00056000 P 02/19/16 56.0 1.58 1.64
XLE 160219P00056500 P 02/19/16 56.5 1.89 1.96
XLE 160219P00057000 P 02/19/16 57.0 2.18 2.29
XLE 160219P00057500 P 02/19/16 57.5 2.56 2.67
XLE 160219P00058000 P 02/19/16 58.0 2.94 3.10
XLE 160219P00058500 P 02/19/16 58.5 3.10 3.55
XLE 160219P00059000 P 02/19/16 59.0 3.70 4.10
XLE 160219P00059500 P 02/19/16 59.5 4.10 4.70
XLE 160219P00060000 P 02/19/16 60.0 4.45 5.15
XLE 160219P00060500 P 02/19/16 60.5 4.95 5.70
XLE 160219P00061000 P 02/19/16 61.0 5.60 6.15
XLE 160219P00061500 P 02/19/16 61.5 5.95 6.55
XLE 160219P00062000 P 02/19/16 62.0 6.50 6.95
XLE 160219P00062500 P 02/19/16 62.5 6.90 7.55
XLE 160219P00063000 P 02/19/16 63.0 7.40 8.15
XLE 160219P00063500 P 02/19/16 63.5 7.90 8.70
XLE 160219P00064000 P 02/19/16 64.0 8.40 9.20
XLE 160219P00064500 P 02/19/16 64.5 8.75 9.70
XLE 160219P00065000 P 02/19/16 65.0 9.20 10.25
XLE 160219P00065500 P 02/19/16 65.5 9.20 10.70
XLE 160219P00066000 P 02/19/16 66.0 10.35 11.30
XLE 160219P00066500 P 02/19/16 66.5 10.80 11.80
XLE 160219P00067000 P 02/19/16 67.0 11.20 12.25
XLE 160219P00067500 P 02/19/16 67.5 11.20 12.80
XLE 160219P00068000 P 02/19/16 68.0 12.10 13.30
XLE 160219P00068500 P 02/19/16 68.5 12.50 13.70
XLE 160219P00069000 P 02/19/16 69.0 13.10 14.30
XLE 160219P00069500 P 02/19/16 69.5 13.45 14.75
XLE 160219P00070000 P 02/19/16 70.0 14.15 15.35
XLE 160219P00070500 P 02/19/16 70.5 14.60 15.75
XLE 160219P00071000 P 02/19/16 71.0 14.85 16.20
XLE 160219P00071500 P 02/19/16 71.5 15.35 16.75
XLE 160219P00072000 P 02/19/16 72.0 15.85 17.20
XLE 160219P00072500 P 02/19/16 72.5 16.75 17.75
XLE 160219P00073000 P 02/19/16 73.0 17.10 18.25
XLE 160219P00073500 P 02/19/16 73.5 17.20 18.75
XLE 160219P00074000 P 02/19/16 74.0 18.25 19.25
XLE 160219P00074500 P 02/19/16 74.5 18.20 19.85
XLE 160219P00075000 P 02/19/16 75.0 18.70 20.35
XLE 160219P00075500 P 02/19/16 75.5 19.20 20.85
XLE 160219P00076000 P 02/19/16 76.0 19.70 21.35
XLE 160219P00077000 P 02/19/16 77.0 20.70 22.35
XLE 160219P00078000 P 02/19/16 78.0 21.70 23.35
XLE 160219P00079000 P 02/19/16 79.0 22.70 24.35
XLE 160219P00080000 P 02/19/16 80.0 23.70 25.35
XLE 160219P00081000 P 02/19/16 81.0 25.15 26.30
XLE 160226C00040000 C 02/26/16 40.0 13.95 15.70
XLE 160226C00041000 C 02/26/16 41.0 12.75 15.35
XLE 160226C00042000 C 02/26/16 42.0 11.95 14.00
XLE 160226C00043000 C 02/26/16 43.0 10.15 13.30
XLE 160226C00044000 C 02/26/16 44.0 9.50 12.20
XLE 160226C00045000 C 02/26/16 45.0 8.45 10.80
XLE 160226C00045500 C 02/26/16 45.5 8.45 10.45
XLE 160226C00046000 C 02/26/16 46.0 8.15 9.75
XLE 160226C00046500 C 02/26/16 46.5 7.65 9.25
XLE 160226C00047000 C 02/26/16 47.0 7.20 8.80
XLE 160226C00047500 C 02/26/16 47.5 6.75 8.30
XLE 160226C00048000 C 02/26/16 48.0 6.30 7.85
XLE 160226C00048500 C 02/26/16 48.5 5.90 7.50
XLE 160226C00049000 C 02/26/16 49.0 5.45 6.85
XLE 160226C00049500 C 02/26/16 49.5 5.10 6.40
XLE 160226C00050000 C 02/26/16 50.0 4.90 5.95
XLE 160226C00050500 C 02/26/16 50.5 5.05 5.50
XLE 160226C00051000 C 02/26/16 51.0 4.65 4.85
XLE 160226C00051500 C 02/26/16 51.5 4.20 4.40
XLE 160226C00052000 C 02/26/16 52.0 3.85 4.00
XLE 160226C00052500 C 02/26/16 52.5 3.45 3.65
XLE 160226C00053000 C 02/26/16 53.0 3.10 3.35
XLE 160226C00053500 C 02/26/16 53.5 2.77 2.89
XLE 160226C00054000 C 02/26/16 54.0 2.44 2.56
XLE 160226C00054500 C 02/26/16 54.5 2.14 2.24
XLE 160226C00055000 C 02/26/16 55.0 1.86 1.93
XLE 160226C00055500 C 02/26/16 55.5 1.59 1.65
XLE 160226C00056000 C 02/26/16 56.0 1.36 1.40
XLE 160226C00056500 C 02/26/16 56.5 1.14 1.19
XLE 160226C00057000 C 02/26/16 57.0 0.95 0.99
XLE 160226C00057500 C 02/26/16 57.5 0.77 0.83
XLE 160226C00058000 C 02/26/16 58.0 0.63 0.69
XLE 160226C00058500 C 02/26/16 58.5 0.50 0.56
XLE 160226C00059000 C 02/26/16 59.0 0.40 0.45
XLE 160226C00059500 C 02/26/16 59.5 0.31 0.37
XLE 160226C00060000 C 02/26/16 60.0 0.24 0.29
XLE 160226C00060500 C 02/26/16 60.5 0.18 0.23
XLE 160226C00061000 C 02/26/16 61.0 0.14 0.18
XLE 160226C00061500 C 02/26/16 61.5 0.10 0.15
XLE 160226C00062000 C 02/26/16 62.0 0.03 0.13
XLE 160226C00062500 C 02/26/16 62.5 0.02 0.11
XLE 160226C00063000 C 02/26/16 63.0 0.00 0.10
XLE 160226C00063500 C 02/26/16 63.5 0.00 0.09
XLE 160226C00064000 C 02/26/16 64.0 0.00 0.08
XLE 160226C00064500 C 02/26/16 64.5 0.00 0.06
XLE 160226C00065000 C 02/26/16 65.0 0.00 0.06
XLE 160226C00065500 C 02/26/16 65.5 0.00 0.06
XLE 160226C00066000 C 02/26/16 66.0 0.00 0.06
XLE 160226C00066500 C 02/26/16 66.5 0.00 0.06
XLE 160226C00067000 C 02/26/16 67.0 0.00 0.05
XLE 160226C00068000 C 02/26/16 68.0 0.00 0.05
XLE 160226P00040000 P 02/26/16 40.0 0.01 0.06
XLE 160226P00041000 P 02/26/16 41.0 0.00 0.06
XLE 160226P00042000 P 02/26/16 42.0 0.00 0.12
XLE 160226P00043000 P 02/26/16 43.0 0.00 0.14
XLE 160226P00044000 P 02/26/16 44.0 0.02 0.17
XLE 160226P00045000 P 02/26/16 45.0 0.04 0.21
XLE 160226P00045500 P 02/26/16 45.5 0.06 0.23
XLE 160226P00046000 P 02/26/16 46.0 0.07 0.13
XLE 160226P00046500 P 02/26/16 46.5 0.09 0.13
XLE 160226P00047000 P 02/26/16 47.0 0.11 0.15
XLE 160226P00047500 P 02/26/16 47.5 0.13 0.18
XLE 160226P00048000 P 02/26/16 48.0 0.16 0.20
XLE 160226P00048500 P 02/26/16 48.5 0.19 0.24
XLE 160226P00049000 P 02/26/16 49.0 0.23 0.27
XLE 160226P00049500 P 02/26/16 49.5 0.28 0.32
XLE 160226P00050000 P 02/26/16 50.0 0.34 0.38
XLE 160226P00050500 P 02/26/16 50.5 0.40 0.44
XLE 160226P00051000 P 02/26/16 51.0 0.48 0.52
XLE 160226P00051500 P 02/26/16 51.5 0.56 0.61
XLE 160226P00052000 P 02/26/16 52.0 0.66 0.71
XLE 160226P00052500 P 02/26/16 52.5 0.78 0.83
XLE 160226P00053000 P 02/26/16 53.0 0.91 0.97
XLE 160226P00053500 P 02/26/16 53.5 1.05 1.12
XLE 160226P00054000 P 02/26/16 54.0 1.23 1.29
XLE 160226P00054500 P 02/26/16 54.5 1.42 1.49
XLE 160226P00055000 P 02/26/16 55.0 1.62 1.70
XLE 160226P00055500 P 02/26/16 55.5 1.86 1.94
XLE 160226P00056000 P 02/26/16 56.0 2.07 2.20
XLE 160226P00056500 P 02/26/16 56.5 2.35 2.49
XLE 160226P00057000 P 02/26/16 57.0 2.64 2.80
XLE 160226P00057500 P 02/26/16 57.5 2.97 3.15
XLE 160226P00058000 P 02/26/16 58.0 3.30 3.50
XLE 160226P00058500 P 02/26/16 58.5 3.70 3.90
XLE 160226P00059000 P 02/26/16 59.0 4.05 4.30
XLE 160226P00059500 P 02/26/16 59.5 4.50 4.70
XLE 160226P00060000 P 02/26/16 60.0 4.70 5.15
XLE 160226P00060500 P 02/26/16 60.5 5.10 6.20
XLE 160226P00061000 P 02/26/16 61.0 5.55 6.15
XLE 160226P00061500 P 02/26/16 61.5 6.00 6.65
XLE 160226P00062000 P 02/26/16 62.0 6.45 7.20
XLE 160226P00062500 P 02/26/16 62.5 6.85 7.55
XLE 160226P00063000 P 02/26/16 63.0 7.35 8.05
XLE 160226P00063500 P 02/26/16 63.5 7.80 8.55
XLE 160226P00064000 P 02/26/16 64.0 8.30 9.05
XLE 160226P00064500 P 02/26/16 64.5 8.85 9.65
XLE 160226P00065000 P 02/26/16 65.0 9.30 10.20
XLE 160226P00065500 P 02/26/16 65.5 9.35 10.75
XLE 160226P00066000 P 02/26/16 66.0 10.20 11.20
XLE 160226P00066500 P 02/26/16 66.5 10.65 12.35
XLE 160226P00067000 P 02/26/16 67.0 11.35 12.85
XLE 160226P00068000 P 02/26/16 68.0 12.30 13.30
XLE 160304C00040000 C 03/04/16 40.0 13.15 15.75
XLE 160304C00042000 C 03/04/16 42.0 11.45 14.40
XLE 160304C00043000 C 03/04/16 43.0 10.85 13.45
XLE 160304C00044000 C 03/04/16 44.0 9.95 12.40
XLE 160304C00044500 C 03/04/16 44.5 9.60 11.75
XLE 160304C00045000 C 03/04/16 45.0 9.20 10.95
XLE 160304C00045500 C 03/04/16 45.5 8.75 10.60
XLE 160304C00046000 C 03/04/16 46.0 8.25 9.80
XLE 160304C00046500 C 03/04/16 46.5 7.85 9.35
XLE 160304C00047000 C 03/04/16 47.0 7.40 9.00
XLE 160304C00047500 C 03/04/16 47.5 6.95 8.55
XLE 160304C00048000 C 03/04/16 48.0 6.50 7.95
XLE 160304C00048500 C 03/04/16 48.5 6.25 7.50
XLE 160304C00049000 C 03/04/16 49.0 6.60 7.05
XLE 160304C00049500 C 03/04/16 49.5 6.15 6.60
XLE 160304C00050000 C 03/04/16 50.0 5.75 6.05
XLE 160304C00050500 C 03/04/16 50.5 5.35 5.55
XLE 160304C00051000 C 03/04/16 51.0 4.95 5.15
XLE 160304C00051500 C 03/04/16 51.5 4.55 4.85
XLE 160304C00052000 C 03/04/16 52.0 4.20 4.45
XLE 160304C00052500 C 03/04/16 52.5 3.80 4.05
XLE 160304C00053000 C 03/04/16 53.0 3.45 3.70
XLE 160304C00053500 C 03/04/16 53.5 3.15 3.40
XLE 160304C00054000 C 03/04/16 54.0 2.86 3.05
XLE 160304C00054500 C 03/04/16 54.5 2.54 2.63
XLE 160304C00055000 C 03/04/16 55.0 2.26 2.34
XLE 160304C00055500 C 03/04/16 55.5 2.00 2.07
XLE 160304C00056000 C 03/04/16 56.0 1.75 1.83
XLE 160304C00056500 C 03/04/16 56.5 1.52 1.60
XLE 160304C00057000 C 03/04/16 57.0 1.34 1.40
XLE 160304C00057500 C 03/04/16 57.5 1.14 1.21
XLE 160304C00058000 C 03/04/16 58.0 0.97 1.03
XLE 160304C00058500 C 03/04/16 58.5 0.82 0.90
XLE 160304C00059000 C 03/04/16 59.0 0.69 0.76
XLE 160304C00059500 C 03/04/16 59.5 0.58 0.63
XLE 160304C00060000 C 03/04/16 60.0 0.48 0.53
XLE 160304C00060500 C 03/04/16 60.5 0.39 0.44
XLE 160304C00061000 C 03/04/16 61.0 0.32 0.39
XLE 160304C00061500 C 03/04/16 61.5 0.26 0.31
XLE 160304C00062000 C 03/04/16 62.0 0.21 0.26
XLE 160304C00062500 C 03/04/16 62.5 0.17 0.22
XLE 160304C00065000 C 03/04/16 65.0 0.01 0.11
XLE 160304P00040000 P 03/04/16 40.0 0.01 0.15
XLE 160304P00042000 P 03/04/16 42.0 0.03 0.21
XLE 160304P00043000 P 03/04/16 43.0 0.06 0.24
XLE 160304P00044000 P 03/04/16 44.0 0.08 0.26
XLE 160304P00044500 P 03/04/16 44.5 0.12 0.17
XLE 160304P00045000 P 03/04/16 45.0 0.13 0.19
XLE 160304P00045500 P 03/04/16 45.5 0.15 0.24
XLE 160304P00046000 P 03/04/16 46.0 0.18 0.23
XLE 160304P00046500 P 03/04/16 46.5 0.22 0.26
XLE 160304P00047000 P 03/04/16 47.0 0.24 0.30
XLE 160304P00047500 P 03/04/16 47.5 0.28 0.34
XLE 160304P00048000 P 03/04/16 48.0 0.32 0.39
XLE 160304P00048500 P 03/04/16 48.5 0.39 0.43
XLE 160304P00049000 P 03/04/16 49.0 0.44 0.50
XLE 160304P00049500 P 03/04/16 49.5 0.50 0.56
XLE 160304P00050000 P 03/04/16 50.0 0.57 0.64
XLE 160304P00050500 P 03/04/16 50.5 0.65 0.72
XLE 160304P00051000 P 03/04/16 51.0 0.75 0.82
XLE 160304P00051500 P 03/04/16 51.5 0.86 0.93
XLE 160304P00052000 P 03/04/16 52.0 0.98 1.06
XLE 160304P00052500 P 03/04/16 52.5 1.11 1.19
XLE 160304P00053000 P 03/04/16 53.0 1.27 1.34
XLE 160304P00053500 P 03/04/16 53.5 1.44 1.51
XLE 160304P00054000 P 03/04/16 54.0 1.62 1.69
XLE 160304P00054500 P 03/04/16 54.5 1.82 1.88
XLE 160304P00055000 P 03/04/16 55.0 2.04 2.10
XLE 160304P00055500 P 03/04/16 55.5 2.27 2.34
XLE 160304P00056000 P 03/04/16 56.0 2.47 2.60
XLE 160304P00056500 P 03/04/16 56.5 2.78 2.87
XLE 160304P00057000 P 03/04/16 57.0 3.05 3.20
XLE 160304P00057500 P 03/04/16 57.5 3.30 3.50
XLE 160304P00058000 P 03/04/16 58.0 3.60 3.85
XLE 160304P00058500 P 03/04/16 58.5 3.95 4.20
XLE 160304P00059000 P 03/04/16 59.0 4.40 4.60
XLE 160304P00059500 P 03/04/16 59.5 4.75 4.95
XLE 160304P00060000 P 03/04/16 60.0 5.15 5.40
XLE 160304P00060500 P 03/04/16 60.5 5.60 5.80
XLE 160304P00061000 P 03/04/16 61.0 6.00 6.25
XLE 160304P00061500 P 03/04/16 61.5 6.50 6.65
XLE 160304P00062000 P 03/04/16 62.0 6.65 7.20
XLE 160304P00062500 P 03/04/16 62.5 7.05 7.70
XLE 160304P00065000 P 03/04/16 65.0 9.40 10.25
XLE 160311C00040000 C 03/11/16 40.0 14.05 15.80
XLE 160311C00045000 C 03/11/16 45.0 9.30 11.10
XLE 160311C00046000 C 03/11/16 46.0 8.45 10.05
XLE 160311C00047000 C 03/11/16 47.0 7.60 9.15
XLE 160311C00048000 C 03/11/16 48.0 6.70 8.10
XLE 160311C00048500 C 03/11/16 48.5 6.30 7.65
XLE 160311C00049000 C 03/11/16 49.0 6.85 7.15
XLE 160311C00049500 C 03/11/16 49.5 6.40 6.75
XLE 160311C00050000 C 03/11/16 50.0 6.00 6.35
XLE 160311C00050500 C 03/11/16 50.5 5.60 5.95
XLE 160311C00051000 C 03/11/16 51.0 5.20 5.55
XLE 160311C00051500 C 03/11/16 51.5 4.85 5.15
XLE 160311C00052000 C 03/11/16 52.0 4.45 4.80
XLE 160311C00052500 C 03/11/16 52.5 4.10 4.45
XLE 160311C00053000 C 03/11/16 53.0 3.80 4.10
XLE 160311C00053500 C 03/11/16 53.5 3.45 3.75
XLE 160311C00054000 C 03/11/16 54.0 3.15 3.45
XLE 160311C00054500 C 03/11/16 54.5 2.87 3.15
XLE 160311C00055000 C 03/11/16 55.0 2.59 2.67
XLE 160311C00055500 C 03/11/16 55.5 2.32 2.40
XLE 160311C00056000 C 03/11/16 56.0 2.08 2.15
XLE 160311C00056500 C 03/11/16 56.5 1.85 1.91
XLE 160311C00057000 C 03/11/16 57.0 1.64 1.71
XLE 160311C00057500 C 03/11/16 57.5 1.43 1.51
XLE 160311C00058000 C 03/11/16 58.0 1.26 1.33
XLE 160311C00058500 C 03/11/16 58.5 1.09 1.16
XLE 160311C00059000 C 03/11/16 59.0 0.94 1.02
XLE 160311C00059500 C 03/11/16 59.5 0.82 0.87
XLE 160311C00060000 C 03/11/16 60.0 0.70 0.77
XLE 160311C00060500 C 03/11/16 60.5 0.59 0.65
XLE 160311C00061000 C 03/11/16 61.0 0.51 0.56
XLE 160311C00061500 C 03/11/16 61.5 0.43 0.48
XLE 160311C00062000 C 03/11/16 62.0 0.37 0.41
XLE 160311C00062500 C 03/11/16 62.5 0.30 0.36
XLE 160311C00063000 C 03/11/16 63.0 0.25 0.30
XLE 160311C00064000 C 03/11/16 64.0 0.11 0.26
XLE 160311C00065000 C 03/11/16 65.0 0.06 0.22
XLE 160311P00040000 P 03/11/16 40.0 0.04 0.22
XLE 160311P00045000 P 03/11/16 45.0 0.22 0.34
XLE 160311P00046000 P 03/11/16 46.0 0.29 0.38
XLE 160311P00047000 P 03/11/16 47.0 0.38 0.44
XLE 160311P00048000 P 03/11/16 48.0 0.50 0.55
XLE 160311P00048500 P 03/11/16 48.5 0.56 0.62
XLE 160311P00049000 P 03/11/16 49.0 0.64 0.69
XLE 160311P00049500 P 03/11/16 49.5 0.72 0.78
XLE 160311P00050000 P 03/11/16 50.0 0.80 0.87
XLE 160311P00050500 P 03/11/16 50.5 0.90 0.97
XLE 160311P00051000 P 03/11/16 51.0 1.01 1.08
XLE 160311P00051500 P 03/11/16 51.5 1.14 1.21
XLE 160311P00052000 P 03/11/16 52.0 1.28 1.34
XLE 160311P00052500 P 03/11/16 52.5 1.43 1.49
XLE 160311P00053000 P 03/11/16 53.0 1.58 1.65
XLE 160311P00053500 P 03/11/16 53.5 1.76 1.82
XLE 160311P00054000 P 03/11/16 54.0 1.94 2.01
XLE 160311P00054500 P 03/11/16 54.5 2.14 2.22
XLE 160311P00055000 P 03/11/16 55.0 2.37 2.44
XLE 160311P00055500 P 03/11/16 55.5 2.60 2.67
XLE 160311P00056000 P 03/11/16 56.0 2.85 2.93
XLE 160311P00056500 P 03/11/16 56.5 3.00 3.25
XLE 160311P00057000 P 03/11/16 57.0 3.30 3.55
XLE 160311P00057500 P 03/11/16 57.5 3.60 3.85
XLE 160311P00058000 P 03/11/16 58.0 3.90 4.15
XLE 160311P00058500 P 03/11/16 58.5 4.25 4.50
XLE 160311P00059000 P 03/11/16 59.0 4.55 4.85
XLE 160311P00059500 P 03/11/16 59.5 4.95 5.20
XLE 160311P00060000 P 03/11/16 60.0 5.30 5.60
XLE 160311P00060500 P 03/11/16 60.5 5.75 6.00
XLE 160311P00061000 P 03/11/16 61.0 6.00 7.40
XLE 160311P00061500 P 03/11/16 61.5 6.35 7.90
XLE 160311P00062000 P 03/11/16 62.0 6.75 8.35
XLE 160311P00062500 P 03/11/16 62.5 7.10 8.80
XLE 160311P00063000 P 03/11/16 63.0 7.70 9.30
XLE 160311P00064000 P 03/11/16 64.0 8.30 10.30
XLE 160311P00065000 P 03/11/16 65.0 9.35 10.65
XLE 160318C00035000 C 03/18/16 35.0 18.90 20.70
XLE 160318C00036000 C 03/18/16 36.0 17.65 19.75
XLE 160318C00037000 C 03/18/16 37.0 16.95 18.80
XLE 160318C00038000 C 03/18/16 38.0 15.95 17.90
XLE 160318C00039000 C 03/18/16 39.0 15.00 16.95
XLE 160318C00040000 C 03/18/16 40.0 14.15 15.75
XLE 160318C00041000 C 03/18/16 41.0 13.05 14.85
XLE 160318C00042000 C 03/18/16 42.0 12.15 13.75
XLE 160318C00043000 C 03/18/16 43.0 11.20 12.90
XLE 160318C00044000 C 03/18/16 44.0 10.30 11.90
XLE 160318C00045000 C 03/18/16 45.0 10.50 10.90
XLE 160318C00046000 C 03/18/16 46.0 9.45 10.05
XLE 160318C00047000 C 03/18/16 47.0 7.80 9.10
XLE 160318C00048000 C 03/18/16 48.0 6.95 8.20
XLE 160318C00049000 C 03/18/16 49.0 6.95 7.30
XLE 160318C00050000 C 03/18/16 50.0 6.15 6.50
XLE 160318C00051000 C 03/18/16 51.0 5.40 5.75
XLE 160318C00052000 C 03/18/16 52.0 4.70 5.00
XLE 160318C00053000 C 03/18/16 53.0 4.00 4.25
XLE 160318C00054000 C 03/18/16 54.0 3.35 3.55
XLE 160318C00055000 C 03/18/16 55.0 2.83 2.88
XLE 160318C00056000 C 03/18/16 56.0 2.31 2.37
XLE 160318C00057000 C 03/18/16 57.0 1.86 1.92
XLE 160318C00058000 C 03/18/16 58.0 1.47 1.54
XLE 160318C00059000 C 03/18/16 59.0 1.15 1.21
XLE 160318C00060000 C 03/18/16 60.0 0.87 0.93
XLE 160318C00061000 C 03/18/16 61.0 0.66 0.70
XLE 160318C00062000 C 03/18/16 62.0 0.50 0.53
XLE 160318C00063000 C 03/18/16 63.0 0.36 0.41
XLE 160318C00064000 C 03/18/16 64.0 0.26 0.31
XLE 160318C00064500 C 03/18/16 64.5 0.22 0.26
XLE 160318C00065000 C 03/18/16 65.0 0.19 0.22
XLE 160318C00065500 C 03/18/16 65.5 0.15 0.21
XLE 160318C00066000 C 03/18/16 66.0 0.12 0.18
XLE 160318C00066500 C 03/18/16 66.5 0.10 0.15
XLE 160318C00067000 C 03/18/16 67.0 0.08 0.13
XLE 160318C00067500 C 03/18/16 67.5 0.04 0.12
XLE 160318C00068000 C 03/18/16 68.0 0.05 0.10
XLE 160318C00068500 C 03/18/16 68.5 0.05 0.09
XLE 160318C00069000 C 03/18/16 69.0 0.03 0.08
XLE 160318C00069500 C 03/18/16 69.5 0.02 0.08
XLE 160318C00070000 C 03/18/16 70.0 0.01 0.09
XLE 160318C00070500 C 03/18/16 70.5 0.01 0.08
XLE 160318C00071000 C 03/18/16 71.0 0.00 0.07
XLE 160318C00071500 C 03/18/16 71.5 0.00 0.07
XLE 160318C00072000 C 03/18/16 72.0 0.01 0.06
XLE 160318C00072500 C 03/18/16 72.5 0.00 0.06
XLE 160318C00073000 C 03/18/16 73.0 0.00 0.06
XLE 160318C00073500 C 03/18/16 73.5 0.00 0.06
XLE 160318C00074000 C 03/18/16 74.0 0.00 0.06
XLE 160318C00074500 C 03/18/16 74.5 0.00 0.05
XLE 160318C00075000 C 03/18/16 75.0 0.00 0.05
XLE 160318C00076000 C 03/18/16 76.0 0.00 0.05
XLE 160318C00077000 C 03/18/16 77.0 0.00 0.05
XLE 160318C00078000 C 03/18/16 78.0 0.00 0.05
XLE 160318C00079000 C 03/18/16 79.0 0.00 0.05
XLE 160318C00080000 C 03/18/16 80.0 0.00 0.05
XLE 160318C00081000 C 03/18/16 81.0 0.00 0.05
XLE 160318C00082000 C 03/18/16 82.0 0.00 0.05
XLE 160318C00083000 C 03/18/16 83.0 0.00 0.05
XLE 160318C00084000 C 03/18/16 84.0 0.00 0.05
XLE 160318C00085000 C 03/18/16 85.0 0.00 0.05
XLE 160318C00086000 C 03/18/16 86.0 0.00 0.05
XLE 160318C00087000 C 03/18/16 87.0 0.00 0.05
XLE 160318C00088000 C 03/18/16 88.0 0.00 0.05
XLE 160318C00089000 C 03/18/16 89.0 0.00 0.05
XLE 160318C00090000 C 03/18/16 90.0 0.00 0.05
XLE 160318C00091000 C 03/18/16 91.0 0.00 0.05
XLE 160318C00092000 C 03/18/16 92.0 0.00 0.05
XLE 160318C00093000 C 03/18/16 93.0 0.00 0.05
XLE 160318C00094000 C 03/18/16 94.0 0.00 0.05
XLE 160318P00035000 P 03/18/16 35.0 0.02 0.07
XLE 160318P00036000 P 03/18/16 36.0 0.03 0.08
XLE 160318P00037000 P 03/18/16 37.0 0.05 0.09
XLE 160318P00038000 P 03/18/16 38.0 0.03 0.21
XLE 160318P00039000 P 03/18/16 39.0 0.09 0.13
XLE 160318P00040000 P 03/18/16 40.0 0.12 0.16
XLE 160318P00041000 P 03/18/16 41.0 0.13 0.20
XLE 160318P00042000 P 03/18/16 42.0 0.19 0.24
XLE 160318P00043000 P 03/18/16 43.0 0.24 0.29
XLE 160318P00044000 P 03/18/16 44.0 0.31 0.35
XLE 160318P00045000 P 03/18/16 45.0 0.38 0.42
XLE 160318P00046000 P 03/18/16 46.0 0.48 0.52
XLE 160318P00047000 P 03/18/16 47.0 0.60 0.63
XLE 160318P00048000 P 03/18/16 48.0 0.73 0.78
XLE 160318P00049000 P 03/18/16 49.0 0.92 0.95
XLE 160318P00050000 P 03/18/16 50.0 1.13 1.16
XLE 160318P00051000 P 03/18/16 51.0 1.39 1.42
XLE 160318P00052000 P 03/18/16 52.0 1.66 1.72
XLE 160318P00053000 P 03/18/16 53.0 2.02 2.07
XLE 160318P00054000 P 03/18/16 54.0 2.41 2.46
XLE 160318P00055000 P 03/18/16 55.0 2.85 2.90
XLE 160318P00056000 P 03/18/16 56.0 3.25 3.45
XLE 160318P00057000 P 03/18/16 57.0 3.80 4.05
XLE 160318P00058000 P 03/18/16 58.0 4.40 4.70
XLE 160318P00059000 P 03/18/16 59.0 5.10 5.35
XLE 160318P00060000 P 03/18/16 60.0 5.85 6.10
XLE 160318P00061000 P 03/18/16 61.0 6.50 7.10
XLE 160318P00062000 P 03/18/16 62.0 7.50 7.75
XLE 160318P00063000 P 03/18/16 63.0 8.30 8.65
XLE 160318P00064000 P 03/18/16 64.0 9.10 9.55
XLE 160318P00064500 P 03/18/16 64.5 9.55 10.05
XLE 160318P00065000 P 03/18/16 65.0 10.10 10.55
XLE 160318P00065500 P 03/18/16 65.5 10.50 11.05
XLE 160318P00066000 P 03/18/16 66.0 10.95 11.55
XLE 160318P00066500 P 03/18/16 66.5 11.30 12.05
XLE 160318P00067000 P 03/18/16 67.0 11.85 12.60
XLE 160318P00067500 P 03/18/16 67.5 12.40 13.50
XLE 160318P00068000 P 03/18/16 68.0 12.85 13.60
XLE 160318P00068500 P 03/18/16 68.5 13.35 14.05
XLE 160318P00069000 P 03/18/16 69.0 13.80 15.60
XLE 160318P00069500 P 03/18/16 69.5 14.35 15.05
XLE 160318P00070000 P 03/18/16 70.0 14.85 15.60
XLE 160318P00070500 P 03/18/16 70.5 15.25 16.10
XLE 160318P00071000 P 03/18/16 71.0 15.75 16.60
XLE 160318P00071500 P 03/18/16 71.5 16.35 17.10
XLE 160318P00072000 P 03/18/16 72.0 16.80 17.60
XLE 160318P00072500 P 03/18/16 72.5 17.25 18.05
XLE 160318P00073000 P 03/18/16 73.0 17.75 19.00
XLE 160318P00073500 P 03/18/16 73.5 18.35 19.10
XLE 160318P00074000 P 03/18/16 74.0 18.85 19.60
XLE 160318P00074500 P 03/18/16 74.5 19.25 20.10
XLE 160318P00075000 P 03/18/16 75.0 19.80 20.60
XLE 160318P00076000 P 03/18/16 76.0 20.80 21.60
XLE 160318P00077000 P 03/18/16 77.0 21.75 22.60
XLE 160318P00078000 P 03/18/16 78.0 22.80 24.75
XLE 160318P00079000 P 03/18/16 79.0 23.75 24.60
XLE 160318P00080000 P 03/18/16 80.0 24.80 25.65
XLE 160318P00081000 P 03/18/16 81.0 25.75 26.60
XLE 160318P00082000 P 03/18/16 82.0 26.65 28.65
XLE 160318P00083000 P 03/18/16 83.0 27.65 29.65
XLE 160318P00084000 P 03/18/16 84.0 28.80 30.65
XLE 160318P00085000 P 03/18/16 85.0 29.80 31.75
XLE 160318P00086000 P 03/18/16 86.0 30.65 32.75
XLE 160318P00087000 P 03/18/16 87.0 31.60 33.65
XLE 160318P00088000 P 03/18/16 88.0 32.75 34.75
XLE 160318P00089000 P 03/18/16 89.0 33.75 35.75
XLE 160318P00090000 P 03/18/16 90.0 34.60 36.75
XLE 160318P00091000 P 03/18/16 91.0 35.20 36.65
XLE 160318P00092000 P 03/18/16 92.0 36.25 37.65
XLE 160318P00093000 P 03/18/16 93.0 37.70 38.70
XLE 160318P00094000 P 03/18/16 94.0 38.70 39.70
XLE 160324C00035000 C 03/24/16 35.0 18.85 21.05
XLE 160324C00040000 C 03/24/16 40.0 13.50 16.40
XLE 160324C00045000 C 03/24/16 45.0 9.40 11.25
XLE 160324C00046000 C 03/24/16 46.0 9.45 10.10
XLE 160324C00047000 C 03/24/16 47.0 7.70 9.25
XLE 160324C00048000 C 03/24/16 48.0 7.85 8.25
XLE 160324C00049000 C 03/24/16 49.0 7.05 7.40
XLE 160324C00049500 C 03/24/16 49.5 6.65 7.00
XLE 160324C00050000 C 03/24/16 50.0 6.25 6.60
XLE 160324C00050500 C 03/24/16 50.5 5.85 6.20
XLE 160324C00051000 C 03/24/16 51.0 5.50 5.85
XLE 160324C00051500 C 03/24/16 51.5 5.15 5.50
XLE 160324C00052000 C 03/24/16 52.0 4.80 5.10
XLE 160324C00052500 C 03/24/16 52.5 4.45 4.75
XLE 160324C00053000 C 03/24/16 53.0 4.10 4.45
XLE 160324C00053500 C 03/24/16 53.5 3.80 4.15
XLE 160324C00054000 C 03/24/16 54.0 3.50 3.80
XLE 160324C00054500 C 03/24/16 54.5 3.20 3.35
XLE 160324C00055000 C 03/24/16 55.0 2.96 3.05
XLE 160324C00055500 C 03/24/16 55.5 2.70 2.79
XLE 160324C00056000 C 03/24/16 56.0 2.45 2.54
XLE 160324C00056500 C 03/24/16 56.5 2.21 2.31
XLE 160324C00057000 C 03/24/16 57.0 2.01 2.09
XLE 160324C00057500 C 03/24/16 57.5 1.79 1.87
XLE 160324C00058000 C 03/24/16 58.0 1.61 1.69
XLE 160324C00058500 C 03/24/16 58.5 1.43 1.52
XLE 160324C00059000 C 03/24/16 59.0 1.27 1.35
XLE 160324C00059500 C 03/24/16 59.5 1.13 1.20
XLE 160324C00060000 C 03/24/16 60.0 1.00 1.07
XLE 160324C00060500 C 03/24/16 60.5 0.88 0.94
XLE 160324C00061000 C 03/24/16 61.0 0.77 0.83
XLE 160324C00061500 C 03/24/16 61.5 0.68 0.73
XLE 160324C00062000 C 03/24/16 62.0 0.59 0.65
XLE 160324C00062500 C 03/24/16 62.5 0.51 0.57
XLE 160324C00063000 C 03/24/16 63.0 0.44 0.50
XLE 160324C00063500 C 03/24/16 63.5 0.28 0.48
XLE 160324C00064000 C 03/24/16 64.0 0.32 0.39
XLE 160324C00065000 C 03/24/16 65.0 0.20 0.31
XLE 160324C00070000 C 03/24/16 70.0 0.00 0.11
XLE 160324P00035000 P 03/24/16 35.0 0.05 0.17
XLE 160324P00040000 P 03/24/16 40.0 0.14 0.29
XLE 160324P00045000 P 03/24/16 45.0 0.47 0.52
XLE 160324P00046000 P 03/24/16 46.0 0.58 0.63
XLE 160324P00047000 P 03/24/16 47.0 0.71 0.76
XLE 160324P00048000 P 03/24/16 48.0 0.87 0.93
XLE 160324P00049000 P 03/24/16 49.0 1.06 1.12
XLE 160324P00049500 P 03/24/16 49.5 1.17 1.23
XLE 160324P00050000 P 03/24/16 50.0 1.28 1.34
XLE 160324P00050500 P 03/24/16 50.5 1.41 1.48
XLE 160324P00051000 P 03/24/16 51.0 1.55 1.62
XLE 160324P00051500 P 03/24/16 51.5 1.69 1.75
XLE 160324P00052000 P 03/24/16 52.0 1.83 1.91
XLE 160324P00052500 P 03/24/16 52.5 2.00 2.09
XLE 160324P00053000 P 03/24/16 53.0 2.19 2.28
XLE 160324P00053500 P 03/24/16 53.5 2.39 2.47
XLE 160324P00054000 P 03/24/16 54.0 2.59 2.68
XLE 160324P00054500 P 03/24/16 54.5 2.81 2.90
XLE 160324P00055000 P 03/24/16 55.0 3.00 3.15
XLE 160324P00055500 P 03/24/16 55.5 3.15 3.40
XLE 160324P00056000 P 03/24/16 56.0 3.45 3.65
XLE 160324P00056500 P 03/24/16 56.5 3.70 3.95
XLE 160324P00057000 P 03/24/16 57.0 3.95 4.25
XLE 160324P00057500 P 03/24/16 57.5 4.25 4.55
XLE 160324P00058000 P 03/24/16 58.0 4.55 4.80
XLE 160324P00058500 P 03/24/16 58.5 4.90 5.20
XLE 160324P00059000 P 03/24/16 59.0 5.25 5.55
XLE 160324P00059500 P 03/24/16 59.5 5.60 5.90
XLE 160324P00060000 P 03/24/16 60.0 5.95 6.30
XLE 160324P00060500 P 03/24/16 60.5 6.35 6.70
XLE 160324P00061000 P 03/24/16 61.0 6.75 7.10
XLE 160324P00061500 P 03/24/16 61.5 7.00 7.65
XLE 160324P00062000 P 03/24/16 62.0 7.45 8.00
XLE 160324P00062500 P 03/24/16 62.5 7.85 9.45
XLE 160324P00063000 P 03/24/16 63.0 8.30 9.90
XLE 160324P00063500 P 03/24/16 63.5 8.65 10.35
XLE 160324P00064000 P 03/24/16 64.0 9.10 10.85
XLE 160324P00065000 P 03/24/16 65.0 9.80 12.45
XLE 160324P00070000 P 03/24/16 70.0 14.70 16.75
XLE 160331C00038000 C 03/31/16 38.0 16.00 17.85
XLE 160331C00039000 C 03/31/16 39.0 14.30 17.40
XLE 160331C00040000 C 03/31/16 40.0 14.10 15.95
XLE 160331C00041000 C 03/31/16 41.0 12.30 15.20
XLE 160331C00042000 C 03/31/16 42.0 12.05 13.95
XLE 160331C00043000 C 03/31/16 43.0 11.10 13.00
XLE 160331C00044000 C 03/31/16 44.0 10.35 12.05
XLE 160331C00045000 C 03/31/16 45.0 9.50 11.25
XLE 160331C00046000 C 03/31/16 46.0 8.65 10.25
XLE 160331C00047000 C 03/31/16 47.0 7.85 9.25
XLE 160331C00048000 C 03/31/16 48.0 7.95 8.35
XLE 160331C00049000 C 03/31/16 49.0 7.15 7.50
XLE 160331C00050000 C 03/31/16 50.0 6.35 6.70
XLE 160331C00051000 C 03/31/16 51.0 5.60 5.95
XLE 160331C00052000 C 03/31/16 52.0 4.90 5.25
XLE 160331C00053000 C 03/31/16 53.0 4.25 4.60
XLE 160331C00054000 C 03/31/16 54.0 3.65 3.80
XLE 160331C00055000 C 03/31/16 55.0 3.10 3.30
XLE 160331C00056000 C 03/31/16 56.0 2.59 2.69
XLE 160331C00057000 C 03/31/16 57.0 2.14 2.23
XLE 160331C00058000 C 03/31/16 58.0 1.74 1.84
XLE 160331C00059000 C 03/31/16 59.0 1.40 1.48
XLE 160331C00060000 C 03/31/16 60.0 1.13 1.20
XLE 160331C00061000 C 03/31/16 61.0 0.89 0.94
XLE 160331C00062000 C 03/31/16 62.0 0.69 0.75
XLE 160331C00063000 C 03/31/16 63.0 0.53 0.59
XLE 160331C00064000 C 03/31/16 64.0 0.40 0.46
XLE 160331C00065000 C 03/31/16 65.0 0.30 0.36
XLE 160331C00066000 C 03/31/16 66.0 0.16 0.34
XLE 160331C00067000 C 03/31/16 67.0 0.11 0.28
XLE 160331C00068000 C 03/31/16 68.0 0.06 0.22
XLE 160331C00069000 C 03/31/16 69.0 0.05 0.18
XLE 160331C00070000 C 03/31/16 70.0 0.02 0.14
XLE 160331C00071000 C 03/31/16 71.0 0.01 0.11
XLE 160331C00072000 C 03/31/16 72.0 0.00 0.09
XLE 160331C00073000 C 03/31/16 73.0 0.01 0.07
XLE 160331C00074000 C 03/31/16 74.0 0.00 0.07
XLE 160331C00075000 C 03/31/16 75.0 0.01 0.06
XLE 160331C00076000 C 03/31/16 76.0 0.01 0.06
XLE 160331C00077000 C 03/31/16 77.0 0.00 0.05
XLE 160331C00078000 C 03/31/16 78.0 0.00 0.05
XLE 160331C00079000 C 03/31/16 79.0 0.00 0.05
XLE 160331C00080000 C 03/31/16 80.0 0.00 0.05
XLE 160331C00081000 C 03/31/16 81.0 0.00 0.05
XLE 160331C00082000 C 03/31/16 82.0 0.00 0.05
XLE 160331C00083000 C 03/31/16 83.0 0.00 0.05
XLE 160331C00085000 C 03/31/16 85.0 0.00 0.05
XLE 160331C00090000 C 03/31/16 90.0 0.00 0.05
XLE 160331C00095000 C 03/31/16 95.0 0.00 0.05
XLE 160331C00100000 C 03/31/16 100.0 0.00 0.05
XLE 160331C00105000 C 03/31/16 105.0 0.00 0.05
XLE 160331P00038000 P 03/31/16 38.0 0.12 0.16
XLE 160331P00039000 P 03/31/16 39.0 0.14 0.20
XLE 160331P00040000 P 03/31/16 40.0 0.19 0.23
XLE 160331P00041000 P 03/31/16 41.0 0.23 0.28
XLE 160331P00042000 P 03/31/16 42.0 0.29 0.34
XLE 160331P00043000 P 03/31/16 43.0 0.35 0.41
XLE 160331P00044000 P 03/31/16 44.0 0.44 0.50
XLE 160331P00045000 P 03/31/16 45.0 0.55 0.60
XLE 160331P00046000 P 03/31/16 46.0 0.68 0.72
XLE 160331P00047000 P 03/31/16 47.0 0.80 0.87
XLE 160331P00048000 P 03/31/16 48.0 0.97 1.04
XLE 160331P00049000 P 03/31/16 49.0 1.18 1.25
XLE 160331P00050000 P 03/31/16 50.0 1.42 1.49
XLE 160331P00051000 P 03/31/16 51.0 1.68 1.76
XLE 160331P00052000 P 03/31/16 52.0 1.99 2.08
XLE 160331P00053000 P 03/31/16 53.0 2.35 2.44
XLE 160331P00054000 P 03/31/16 54.0 2.76 2.85
XLE 160331P00055000 P 03/31/16 55.0 3.20 3.30
XLE 160331P00056000 P 03/31/16 56.0 3.55 3.85
XLE 160331P00057000 P 03/31/16 57.0 4.10 4.45
XLE 160331P00058000 P 03/31/16 58.0 4.70 5.05
XLE 160331P00059000 P 03/31/16 59.0 5.40 5.70
XLE 160331P00060000 P 03/31/16 60.0 6.10 6.45
XLE 160331P00061000 P 03/31/16 61.0 6.85 7.20
XLE 160331P00062000 P 03/31/16 62.0 7.55 8.10
XLE 160331P00063000 P 03/31/16 63.0 8.35 9.90
XLE 160331P00064000 P 03/31/16 64.0 9.25 10.85
XLE 160331P00065000 P 03/31/16 65.0 10.10 11.25
XLE 160331P00066000 P 03/31/16 66.0 10.80 12.30
XLE 160331P00067000 P 03/31/16 67.0 11.35 14.35
XLE 160331P00068000 P 03/31/16 68.0 12.70 14.30
XLE 160331P00069000 P 03/31/16 69.0 13.55 15.35
XLE 160331P00070000 P 03/31/16 70.0 14.65 16.60
XLE 160331P00071000 P 03/31/16 71.0 15.50 17.90
XLE 160331P00072000 P 03/31/16 72.0 16.20 19.25
XLE 160331P00073000 P 03/31/16 73.0 17.50 19.85
XLE 160331P00074000 P 03/31/16 74.0 18.50 20.80
XLE 160331P00075000 P 03/31/16 75.0 19.55 21.60
XLE 160331P00076000 P 03/31/16 76.0 20.40 22.65
XLE 160331P00077000 P 03/31/16 77.0 21.50 23.65
XLE 160331P00078000 P 03/31/16 78.0 22.35 23.90
XLE 160331P00079000 P 03/31/16 79.0 23.50 25.80
XLE 160331P00080000 P 03/31/16 80.0 24.35 25.90
XLE 160331P00081000 P 03/31/16 81.0 25.45 26.90
XLE 160331P00082000 P 03/31/16 82.0 26.35 27.90
XLE 160331P00083000 P 03/31/16 83.0 27.35 28.90
XLE 160331P00085000 P 03/31/16 85.0 29.50 30.90
XLE 160331P00090000 P 03/31/16 90.0 34.20 37.15
XLE 160331P00095000 P 03/31/16 95.0 38.95 42.10
XLE 160331P00100000 P 03/31/16 100.0 44.10 47.25
XLE 160331P00105000 P 03/31/16 105.0 48.30 52.15
XLE 160401C00035000 C 04/01/16 35.0 18.85 21.10
XLE 160401C00040000 C 04/01/16 40.0 13.80 16.00
XLE 160401C00045000 C 04/01/16 45.0 9.50 11.25
XLE 160401C00046000 C 04/01/16 46.0 8.60 10.35
XLE 160401C00047000 C 04/01/16 47.0 7.85 9.35
XLE 160401C00047500 C 04/01/16 47.5 7.35 8.90
XLE 160401C00048000 C 04/01/16 48.0 8.00 8.35
XLE 160401C00048500 C 04/01/16 48.5 7.55 7.95
XLE 160401C00049000 C 04/01/16 49.0 7.15 7.55
XLE 160401C00049500 C 04/01/16 49.5 6.75 7.15
XLE 160401C00050000 C 04/01/16 50.0 6.40 6.75
XLE 160401C00050500 C 04/01/16 50.5 6.00 6.35
XLE 160401C00051000 C 04/01/16 51.0 5.65 6.00
XLE 160401C00051500 C 04/01/16 51.5 5.30 5.65
XLE 160401C00052000 C 04/01/16 52.0 4.95 5.30
XLE 160401C00052500 C 04/01/16 52.5 4.60 4.95
XLE 160401C00053000 C 04/01/16 53.0 4.30 4.60
XLE 160401C00053500 C 04/01/16 53.5 4.00 4.30
XLE 160401C00054000 C 04/01/16 54.0 3.70 4.00
XLE 160401C00054500 C 04/01/16 54.5 3.40 3.70
XLE 160401C00055000 C 04/01/16 55.0 3.10 3.40
XLE 160401C00055500 C 04/01/16 55.5 2.88 3.10
XLE 160401C00056000 C 04/01/16 56.0 2.62 2.91
XLE 160401C00056500 C 04/01/16 56.5 2.40 2.65
XLE 160401C00057000 C 04/01/16 57.0 2.17 2.36
XLE 160401C00057500 C 04/01/16 57.5 1.96 2.15
XLE 160401C00058000 C 04/01/16 58.0 1.76 1.99
XLE 160401C00058500 C 04/01/16 58.5 1.58 1.80
XLE 160401C00059000 C 04/01/16 59.0 1.43 1.60
XLE 160401C00059500 C 04/01/16 59.5 1.28 1.46
XLE 160401C00060000 C 04/01/16 60.0 1.15 1.31
XLE 160401C00060500 C 04/01/16 60.5 0.98 1.21
XLE 160401C00061000 C 04/01/16 61.0 0.87 1.07
XLE 160401C00061500 C 04/01/16 61.5 0.78 0.98
XLE 160401C00062000 C 04/01/16 62.0 0.68 0.85
XLE 160401C00063000 C 04/01/16 63.0 0.52 0.68
XLE 160401C00065000 C 04/01/16 65.0 0.20 0.45
XLE 160401C00070000 C 04/01/16 70.0 0.01 0.15
XLE 160401P00035000 P 04/01/16 35.0 0.02 0.22
XLE 160401P00040000 P 04/01/16 40.0 0.20 0.38
XLE 160401P00045000 P 04/01/16 45.0 0.54 0.84
XLE 160401P00046000 P 04/01/16 46.0 0.66 0.95
XLE 160401P00047000 P 04/01/16 47.0 0.79 1.05
XLE 160401P00047500 P 04/01/16 47.5 0.87 1.08
XLE 160401P00048000 P 04/01/16 48.0 0.99 1.14
XLE 160401P00048500 P 04/01/16 48.5 1.08 1.23
XLE 160401P00049000 P 04/01/16 49.0 1.17 1.36
XLE 160401P00049500 P 04/01/16 49.5 1.29 1.46
XLE 160401P00050000 P 04/01/16 50.0 1.39 1.63
XLE 160401P00050500 P 04/01/16 50.5 1.56 1.69
XLE 160401P00051000 P 04/01/16 51.0 1.64 1.83
XLE 160401P00051500 P 04/01/16 51.5 1.82 1.97
XLE 160401P00052000 P 04/01/16 52.0 1.96 2.16
XLE 160401P00052500 P 04/01/16 52.5 2.16 2.32
XLE 160401P00053000 P 04/01/16 53.0 2.35 2.52
XLE 160401P00053500 P 04/01/16 53.5 2.54 2.72
XLE 160401P00054000 P 04/01/16 54.0 2.73 2.93
XLE 160401P00054500 P 04/01/16 54.5 2.89 3.15
XLE 160401P00055000 P 04/01/16 55.0 3.15 3.40
XLE 160401P00055500 P 04/01/16 55.5 3.35 3.65
XLE 160401P00056000 P 04/01/16 56.0 3.60 3.90
XLE 160401P00056500 P 04/01/16 56.5 3.90 4.20
XLE 160401P00057000 P 04/01/16 57.0 4.15 4.45
XLE 160401P00057500 P 04/01/16 57.5 4.45 4.75
XLE 160401P00058000 P 04/01/16 58.0 4.75 5.10
XLE 160401P00058500 P 04/01/16 58.5 5.10 5.45
XLE 160401P00059000 P 04/01/16 59.0 5.40 5.75
XLE 160401P00059500 P 04/01/16 59.5 5.75 6.10
XLE 160401P00060000 P 04/01/16 60.0 6.10 6.50
XLE 160401P00060500 P 04/01/16 60.5 6.50 6.85
XLE 160401P00061000 P 04/01/16 61.0 6.90 7.25
XLE 160401P00061500 P 04/01/16 61.5 7.25 7.65
XLE 160401P00062000 P 04/01/16 62.0 7.55 8.20
XLE 160401P00063000 P 04/01/16 63.0 8.35 9.10
XLE 160401P00065000 P 04/01/16 65.0 10.15 11.85
XLE 160401P00070000 P 04/01/16 70.0 14.55 16.70
XLE 160415C00035000 C 04/15/16 35.0 19.00 20.75
XLE 160415C00040000 C 04/15/16 40.0 14.15 15.80
XLE 160415C00041000 C 04/15/16 41.0 13.25 15.10
XLE 160415C00042000 C 04/15/16 42.0 12.30 14.10
XLE 160415C00043000 C 04/15/16 43.0 11.35 13.05
XLE 160415C00044000 C 04/15/16 44.0 10.60 12.20
XLE 160415C00045000 C 04/15/16 45.0 9.75 11.15
XLE 160415C00046000 C 04/15/16 46.0 8.90 10.30
XLE 160415C00047000 C 04/15/16 47.0 8.15 9.45
XLE 160415C00048000 C 04/15/16 48.0 8.20 8.55
XLE 160415C00049000 C 04/15/16 49.0 7.40 7.75
XLE 160415C00050000 C 04/15/16 50.0 6.65 7.00
XLE 160415C00051000 C 04/15/16 51.0 5.95 6.30
XLE 160415C00052000 C 04/15/16 52.0 5.25 5.60
XLE 160415C00053000 C 04/15/16 53.0 4.60 4.95
XLE 160415C00054000 C 04/15/16 54.0 4.00 4.15
XLE 160415C00055000 C 04/15/16 55.0 3.50 3.60
XLE 160415C00056000 C 04/15/16 56.0 2.98 3.05
XLE 160415C00057000 C 04/15/16 57.0 2.51 2.61
XLE 160415C00058000 C 04/15/16 58.0 2.12 2.19
XLE 160415C00059000 C 04/15/16 59.0 1.75 1.83
XLE 160415C00060000 C 04/15/16 60.0 1.45 1.52
XLE 160415C00061000 C 04/15/16 61.0 1.18 1.26
XLE 160415C00062000 C 04/15/16 62.0 0.96 1.03
XLE 160415C00063000 C 04/15/16 63.0 0.77 0.84
XLE 160415C00064000 C 04/15/16 64.0 0.61 0.68
XLE 160415C00065000 C 04/15/16 65.0 0.49 0.55
XLE 160415C00066000 C 04/15/16 66.0 0.38 0.44
XLE 160415C00067000 C 04/15/16 67.0 0.25 0.39
XLE 160415C00068000 C 04/15/16 68.0 0.19 0.36
XLE 160415C00069000 C 04/15/16 69.0 0.15 0.28
XLE 160415C00070000 C 04/15/16 70.0 0.10 0.24
XLE 160415C00071000 C 04/15/16 71.0 0.07 0.20
XLE 160415C00072000 C 04/15/16 72.0 0.04 0.16
XLE 160415C00073000 C 04/15/16 73.0 0.02 0.13
XLE 160415C00074000 C 04/15/16 74.0 0.01 0.11
XLE 160415C00075000 C 04/15/16 75.0 0.01 0.09
XLE 160415P00035000 P 04/15/16 35.0 0.09 0.28
XLE 160415P00040000 P 04/15/16 40.0 0.33 0.39
XLE 160415P00041000 P 04/15/16 41.0 0.39 0.47
XLE 160415P00042000 P 04/15/16 42.0 0.46 0.53
XLE 160415P00043000 P 04/15/16 43.0 0.56 0.62
XLE 160415P00044000 P 04/15/16 44.0 0.67 0.72
XLE 160415P00045000 P 04/15/16 45.0 0.80 0.84
XLE 160415P00046000 P 04/15/16 46.0 0.93 1.00
XLE 160415P00047000 P 04/15/16 47.0 1.10 1.17
XLE 160415P00048000 P 04/15/16 48.0 1.30 1.36
XLE 160415P00049000 P 04/15/16 49.0 1.52 1.58
XLE 160415P00050000 P 04/15/16 50.0 1.78 1.83
XLE 160415P00051000 P 04/15/16 51.0 2.07 2.15
XLE 160415P00052000 P 04/15/16 52.0 2.37 2.47
XLE 160415P00053000 P 04/15/16 53.0 2.75 2.83
XLE 160415P00054000 P 04/15/16 54.0 3.15 3.25
XLE 160415P00055000 P 04/15/16 55.0 3.60 3.75
XLE 160415P00056000 P 04/15/16 56.0 4.05 4.25
XLE 160415P00057000 P 04/15/16 57.0 4.50 4.85
XLE 160415P00058000 P 04/15/16 58.0 5.10 5.45
XLE 160415P00059000 P 04/15/16 59.0 5.70 6.10
XLE 160415P00060000 P 04/15/16 60.0 6.40 6.75
XLE 160415P00061000 P 04/15/16 61.0 7.15 7.50
XLE 160415P00062000 P 04/15/16 62.0 7.90 8.30
XLE 160415P00063000 P 04/15/16 63.0 8.65 10.05
XLE 160415P00064000 P 04/15/16 64.0 9.45 11.00
XLE 160415P00065000 P 04/15/16 65.0 10.35 11.90
XLE 160415P00066000 P 04/15/16 66.0 11.25 12.85
XLE 160415P00067000 P 04/15/16 67.0 12.10 13.80
XLE 160415P00068000 P 04/15/16 68.0 12.95 14.75
XLE 160415P00069000 P 04/15/16 69.0 13.85 14.85
XLE 160415P00070000 P 04/15/16 70.0 14.90 16.75
XLE 160415P00071000 P 04/15/16 71.0 15.85 17.70
XLE 160415P00072000 P 04/15/16 72.0 16.65 18.75
XLE 160415P00073000 P 04/15/16 73.0 17.65 19.80
XLE 160415P00074000 P 04/15/16 74.0 18.85 20.85
XLE 160415P00075000 P 04/15/16 75.0 19.75 21.65
XLE 160617C00035000 C 06/17/16 35.0 19.05 20.90
XLE 160617C00040000 C 06/17/16 40.0 14.45 16.15
XLE 160617C00045000 C 06/17/16 45.0 10.30 11.70
XLE 160617C00048000 C 06/17/16 48.0 8.95 9.30
XLE 160617C00049000 C 06/17/16 49.0 8.20 8.55
XLE 160617C00050000 C 06/17/16 50.0 7.50 7.90
XLE 160617C00051000 C 06/17/16 51.0 6.80 7.20
XLE 160617C00052000 C 06/17/16 52.0 6.15 6.55
XLE 160617C00053000 C 06/17/16 53.0 5.55 5.95
XLE 160617C00054000 C 06/17/16 54.0 5.05 5.40
XLE 160617C00055000 C 06/17/16 55.0 4.55 4.70
XLE 160617C00056000 C 06/17/16 56.0 4.05 4.25
XLE 160617C00057000 C 06/17/16 57.0 3.60 3.90
XLE 160617C00058000 C 06/17/16 58.0 3.15 3.35
XLE 160617C00058500 C 06/17/16 58.5 2.99 3.15
XLE 160617C00059000 C 06/17/16 59.0 2.81 3.05
XLE 160617C00059500 C 06/17/16 59.5 2.63 2.77
XLE 160617C00060000 C 06/17/16 60.0 2.47 2.53
XLE 160617C00060500 C 06/17/16 60.5 2.29 2.44
XLE 160617C00061000 C 06/17/16 61.0 2.14 2.31
XLE 160617C00061500 C 06/17/16 61.5 1.99 2.11
XLE 160617C00062000 C 06/17/16 62.0 1.85 1.97
XLE 160617C00062500 C 06/17/16 62.5 1.68 1.84
XLE 160617C00063000 C 06/17/16 63.0 1.57 1.72
XLE 160617C00063500 C 06/17/16 63.5 1.46 1.60
XLE 160617C00064000 C 06/17/16 64.0 1.37 1.48
XLE 160617C00064500 C 06/17/16 64.5 1.26 1.36
XLE 160617C00065000 C 06/17/16 65.0 1.12 1.32
XLE 160617C00065500 C 06/17/16 65.5 1.07 1.22
XLE 160617C00066000 C 06/17/16 66.0 1.00 1.10
XLE 160617C00066500 C 06/17/16 66.5 0.90 1.04
XLE 160617C00067000 C 06/17/16 67.0 0.84 0.97
XLE 160617C00067500 C 06/17/16 67.5 0.61 0.89
XLE 160617C00068000 C 06/17/16 68.0 0.55 0.81
XLE 160617C00068500 C 06/17/16 68.5 0.50 0.77
XLE 160617C00069000 C 06/17/16 69.0 0.46 0.74
XLE 160617C00069500 C 06/17/16 69.5 0.41 0.68
XLE 160617C00070000 C 06/17/16 70.0 0.38 0.62
XLE 160617C00070500 C 06/17/16 70.5 0.34 0.59
XLE 160617C00071000 C 06/17/16 71.0 0.30 0.55
XLE 160617C00071500 C 06/17/16 71.5 0.27 0.51
XLE 160617C00072000 C 06/17/16 72.0 0.24 0.47
XLE 160617C00072500 C 06/17/16 72.5 0.22 0.44
XLE 160617C00073000 C 06/17/16 73.0 0.20 0.41
XLE 160617C00073500 C 06/17/16 73.5 0.17 0.38
XLE 160617C00074000 C 06/17/16 74.0 0.17 0.35
XLE 160617C00074500 C 06/17/16 74.5 0.13 0.32
XLE 160617C00075000 C 06/17/16 75.0 0.12 0.29
XLE 160617C00076000 C 06/17/16 76.0 0.10 0.26
XLE 160617C00077000 C 06/17/16 77.0 0.07 0.22
XLE 160617C00078000 C 06/17/16 78.0 0.08 0.19
XLE 160617C00079000 C 06/17/16 79.0 0.05 0.16
XLE 160617C00080000 C 06/17/16 80.0 0.02 0.14
XLE 160617C00081000 C 06/17/16 81.0 0.02 0.12
XLE 160617C00082000 C 06/17/16 82.0 0.01 0.10
XLE 160617C00083000 C 06/17/16 83.0 0.00 0.09
XLE 160617C00084000 C 06/17/16 84.0 0.00 0.08
XLE 160617C00085000 C 06/17/16 85.0 0.00 0.07
XLE 160617C00086000 C 06/17/16 86.0 0.00 0.07
XLE 160617C00087000 C 06/17/16 87.0 0.00 0.06
XLE 160617C00088000 C 06/17/16 88.0 0.00 0.06
XLE 160617C00090000 C 06/17/16 90.0 0.00 0.06
XLE 160617P00035000 P 06/17/16 35.0 0.33 0.54
XLE 160617P00040000 P 06/17/16 40.0 0.74 0.91
XLE 160617P00045000 P 06/17/16 45.0 1.52 1.63
XLE 160617P00048000 P 06/17/16 48.0 2.24 2.35
XLE 160617P00049000 P 06/17/16 49.0 2.47 2.64
XLE 160617P00050000 P 06/17/16 50.0 2.81 2.97
XLE 160617P00051000 P 06/17/16 51.0 3.15 3.35
XLE 160617P00052000 P 06/17/16 52.0 3.55 3.70
XLE 160617P00053000 P 06/17/16 53.0 3.95 4.15
XLE 160617P00054000 P 06/17/16 54.0 4.40 4.60
XLE 160617P00055000 P 06/17/16 55.0 4.80 5.10
XLE 160617P00056000 P 06/17/16 56.0 5.30 5.60
XLE 160617P00057000 P 06/17/16 57.0 5.85 6.20
XLE 160617P00058000 P 06/17/16 58.0 6.40 6.75
XLE 160617P00058500 P 06/17/16 58.5 6.70 7.05
XLE 160617P00059000 P 06/17/16 59.0 7.00 7.40
XLE 160617P00059500 P 06/17/16 59.5 7.35 7.70
XLE 160617P00060000 P 06/17/16 60.0 7.65 8.05
XLE 160617P00060500 P 06/17/16 60.5 8.00 8.35
XLE 160617P00061000 P 06/17/16 61.0 8.25 8.70
XLE 160617P00061500 P 06/17/16 61.5 8.65 9.05
XLE 160617P00062000 P 06/17/16 62.0 9.05 9.45
XLE 160617P00062500 P 06/17/16 62.5 9.40 9.80
XLE 160617P00063000 P 06/17/16 63.0 9.75 10.15
XLE 160617P00063500 P 06/17/16 63.5 10.10 10.55
XLE 160617P00064000 P 06/17/16 64.0 10.55 10.95
XLE 160617P00064500 P 06/17/16 64.5 10.95 11.35
XLE 160617P00065000 P 06/17/16 65.0 11.35 11.90
XLE 160617P00065500 P 06/17/16 65.5 11.70 13.25
XLE 160617P00066000 P 06/17/16 66.0 12.10 13.65
XLE 160617P00066500 P 06/17/16 66.5 12.50 14.10
XLE 160617P00067000 P 06/17/16 67.0 13.00 14.55
XLE 160617P00067500 P 06/17/16 67.5 13.45 15.00
XLE 160617P00068000 P 06/17/16 68.0 13.75 15.45
XLE 160617P00068500 P 06/17/16 68.5 14.30 15.95
XLE 160617P00069000 P 06/17/16 69.0 14.70 16.35
XLE 160617P00069500 P 06/17/16 69.5 15.10 16.80
XLE 160617P00070000 P 06/17/16 70.0 15.45 17.25
XLE 160617P00070500 P 06/17/16 70.5 16.05 17.80
XLE 160617P00071000 P 06/17/16 71.0 16.55 18.30
XLE 160617P00071500 P 06/17/16 71.5 16.95 17.75
XLE 160617P00072000 P 06/17/16 72.0 17.30 19.20
XLE 160617P00072500 P 06/17/16 72.5 17.85 18.80
XLE 160617P00073000 P 06/17/16 73.0 18.40 19.30
XLE 160617P00073500 P 06/17/16 73.5 18.80 19.80
XLE 160617P00074000 P 06/17/16 74.0 19.35 20.30
XLE 160617P00074500 P 06/17/16 74.5 19.75 20.80
XLE 160617P00075000 P 06/17/16 75.0 20.25 21.30
XLE 160617P00076000 P 06/17/16 76.0 21.10 22.30
XLE 160617P00077000 P 06/17/16 77.0 22.10 23.35
XLE 160617P00078000 P 06/17/16 78.0 23.10 24.35
XLE 160617P00079000 P 06/17/16 79.0 23.95 25.35
XLE 160617P00080000 P 06/17/16 80.0 24.70 27.20
XLE 160617P00081000 P 06/17/16 81.0 25.65 28.05
XLE 160617P00082000 P 06/17/16 82.0 26.90 29.05
XLE 160617P00083000 P 06/17/16 83.0 27.60 30.35
XLE 160617P00084000 P 06/17/16 84.0 28.60 31.20
XLE 160617P00085000 P 06/17/16 85.0 29.80 31.30
XLE 160617P00086000 P 06/17/16 86.0 30.85 32.35
XLE 160617P00087000 P 06/17/16 87.0 31.75 34.00
XLE 160617P00088000 P 06/17/16 88.0 32.80 34.30
XLE 160617P00090000 P 06/17/16 90.0 34.75 36.40
XLE 160630C00040000 C 06/30/16 40.0 14.45 16.20
XLE 160630C00045000 C 06/30/16 45.0 10.35 11.75
XLE 160630C00050000 C 06/30/16 50.0 7.60 8.00
XLE 160630C00055000 C 06/30/16 55.0 4.60 4.95
XLE 160630C00060000 C 06/30/16 60.0 2.46 2.77
XLE 160630C00061000 C 06/30/16 61.0 2.08 2.42
XLE 160630C00062000 C 06/30/16 62.0 1.80 2.12
XLE 160630C00063000 C 06/30/16 63.0 1.54 1.81
XLE 160630C00064000 C 06/30/16 64.0 1.29 1.60
XLE 160630C00065000 C 06/30/16 65.0 1.04 1.39
XLE 160630C00066000 C 06/30/16 66.0 0.91 1.20
XLE 160630C00067000 C 06/30/16 67.0 0.73 1.04
XLE 160630C00068000 C 06/30/16 68.0 0.59 0.91
XLE 160630C00069000 C 06/30/16 69.0 0.50 0.80
XLE 160630C00070000 C 06/30/16 70.0 0.42 0.66
XLE 160630C00071000 C 06/30/16 71.0 0.34 0.60
XLE 160630C00072000 C 06/30/16 72.0 0.28 0.53
XLE 160630C00073000 C 06/30/16 73.0 0.22 0.45
XLE 160630C00074000 C 06/30/16 74.0 0.13 0.39
XLE 160630C00075000 C 06/30/16 75.0 0.13 0.34
XLE 160630C00076000 C 06/30/16 76.0 0.10 0.29
XLE 160630C00077000 C 06/30/16 77.0 0.08 0.25
XLE 160630C00078000 C 06/30/16 78.0 0.05 0.22
XLE 160630C00079000 C 06/30/16 79.0 0.02 0.19
XLE 160630C00080000 C 06/30/16 80.0 0.02 0.16
XLE 160630C00081000 C 06/30/16 81.0 0.01 0.14
XLE 160630C00082000 C 06/30/16 82.0 0.01 0.12
XLE 160630C00083000 C 06/30/16 83.0 0.00 0.10
XLE 160630C00084000 C 06/30/16 84.0 0.00 0.09
XLE 160630C00085000 C 06/30/16 85.0 0.00 0.08
XLE 160630C00086000 C 06/30/16 86.0 0.01 0.07
XLE 160630C00087000 C 06/30/16 87.0 0.00 0.07
XLE 160630C00090000 C 06/30/16 90.0 0.00 0.06
XLE 160630C00095000 C 06/30/16 95.0 0.00 0.05
XLE 160630P00040000 P 06/30/16 40.0 0.80 1.10
XLE 160630P00045000 P 06/30/16 45.0 1.61 1.79
XLE 160630P00050000 P 06/30/16 50.0 2.94 3.15
XLE 160630P00055000 P 06/30/16 55.0 4.90 5.20
XLE 160630P00060000 P 06/30/16 60.0 7.75 8.20
XLE 160630P00061000 P 06/30/16 61.0 8.45 8.85
XLE 160630P00062000 P 06/30/16 62.0 9.15 9.60
XLE 160630P00063000 P 06/30/16 63.0 9.90 10.30
XLE 160630P00064000 P 06/30/16 64.0 10.65 11.10
XLE 160630P00065000 P 06/30/16 65.0 11.40 11.85
XLE 160630P00066000 P 06/30/16 66.0 12.20 13.75
XLE 160630P00067000 P 06/30/16 67.0 12.90 14.65
XLE 160630P00068000 P 06/30/16 68.0 13.90 15.55
XLE 160630P00069000 P 06/30/16 69.0 14.80 16.40
XLE 160630P00070000 P 06/30/16 70.0 15.65 17.40
XLE 160630P00071000 P 06/30/16 71.0 16.60 18.30
XLE 160630P00072000 P 06/30/16 72.0 17.45 19.25
XLE 160630P00073000 P 06/30/16 73.0 18.30 20.25
XLE 160630P00074000 P 06/30/16 74.0 19.35 21.05
XLE 160630P00075000 P 06/30/16 75.0 20.10 22.20
XLE 160630P00076000 P 06/30/16 76.0 21.25 23.30
XLE 160630P00077000 P 06/30/16 77.0 21.85 24.40
XLE 160630P00078000 P 06/30/16 78.0 22.85 25.30
XLE 160630P00079000 P 06/30/16 79.0 24.00 26.50
XLE 160630P00080000 P 06/30/16 80.0 24.85 27.35
XLE 160630P00081000 P 06/30/16 81.0 25.55 28.55
XLE 160630P00082000 P 06/30/16 82.0 26.90 29.20
XLE 160630P00083000 P 06/30/16 83.0 27.95 30.35
XLE 160630P00084000 P 06/30/16 84.0 28.95 31.05
XLE 160630P00085000 P 06/30/16 85.0 29.85 32.50
XLE 160630P00086000 P 06/30/16 86.0 30.90 33.25
XLE 160630P00087000 P 06/30/16 87.0 31.95 34.00
XLE 160630P00090000 P 06/30/16 90.0 34.90 37.25
XLE 160630P00095000 P 06/30/16 95.0 39.85 42.35
XLE 160916C00030000 C 09/16/16 30.0 23.85 25.80
XLE 160916C00035000 C 09/16/16 35.0 18.35 21.25
XLE 160916C00036000 C 09/16/16 36.0 17.35 20.05
XLE 160916C00037000 C 09/16/16 37.0 17.15 19.25
XLE 160916C00038000 C 09/16/16 38.0 15.80 18.45
XLE 160916C00039000 C 09/16/16 39.0 15.60 17.30
XLE 160916C00040000 C 09/16/16 40.0 14.55 16.55
XLE 160916C00041000 C 09/16/16 41.0 13.95 15.55
XLE 160916C00042000 C 09/16/16 42.0 13.15 14.70
XLE 160916C00043000 C 09/16/16 43.0 12.35 13.80
XLE 160916C00044000 C 09/16/16 44.0 11.55 13.00
XLE 160916C00045000 C 09/16/16 45.0 11.70 12.15
XLE 160916C00045500 C 09/16/16 45.5 11.35 11.75
XLE 160916C00046000 C 09/16/16 46.0 10.95 11.40
XLE 160916C00046500 C 09/16/16 46.5 10.60 11.00
XLE 160916C00047000 C 09/16/16 47.0 10.25 10.65
XLE 160916C00047500 C 09/16/16 47.5 9.85 10.25
XLE 160916C00048000 C 09/16/16 48.0 9.50 9.90
XLE 160916C00048500 C 09/16/16 48.5 9.15 9.55
XLE 160916C00049000 C 09/16/16 49.0 8.80 9.25
XLE 160916C00049500 C 09/16/16 49.5 8.45 8.90
XLE 160916C00050000 C 09/16/16 50.0 8.15 8.55
XLE 160916C00050500 C 09/16/16 50.5 7.80 8.25
XLE 160916C00051000 C 09/16/16 51.0 7.50 7.90
XLE 160916C00051500 C 09/16/16 51.5 7.15 7.65
XLE 160916C00052000 C 09/16/16 52.0 6.85 7.35
XLE 160916C00052500 C 09/16/16 52.5 6.55 7.05
XLE 160916C00053000 C 09/16/16 53.0 6.30 6.75
XLE 160916C00053500 C 09/16/16 53.5 6.05 6.45
XLE 160916C00054000 C 09/16/16 54.0 5.75 6.05
XLE 160916C00054500 C 09/16/16 54.5 5.60 5.75
XLE 160916C00055000 C 09/16/16 55.0 5.35 5.50
XLE 160916C00055500 C 09/16/16 55.5 5.10 5.30
XLE 160916C00056000 C 09/16/16 56.0 4.85 5.05
XLE 160916C00056500 C 09/16/16 56.5 4.60 4.80
XLE 160916C00057000 C 09/16/16 57.0 4.40 4.55
XLE 160916C00057500 C 09/16/16 57.5 4.15 4.40
XLE 160916C00058000 C 09/16/16 58.0 3.95 4.20
XLE 160916C00058500 C 09/16/16 58.5 3.75 4.00
XLE 160916C00059000 C 09/16/16 59.0 3.55 3.80
XLE 160916C00059500 C 09/16/16 59.5 3.40 3.60
XLE 160916C00060000 C 09/16/16 60.0 3.20 3.40
XLE 160916C00060500 C 09/16/16 60.5 3.05 3.25
XLE 160916C00061000 C 09/16/16 61.0 2.85 3.05
XLE 160916C00061500 C 09/16/16 61.5 2.73 2.94
XLE 160916C00062000 C 09/16/16 62.0 2.54 2.73
XLE 160916C00062500 C 09/16/16 62.5 2.43 2.66
XLE 160916C00063000 C 09/16/16 63.0 2.26 2.44
XLE 160916C00063500 C 09/16/16 63.5 2.11 2.36
XLE 160916C00064000 C 09/16/16 64.0 2.02 2.25
XLE 160916C00064500 C 09/16/16 64.5 1.92 2.11
XLE 160916C00065000 C 09/16/16 65.0 1.75 1.94
XLE 160916C00066000 C 09/16/16 66.0 1.59 1.78
XLE 160916C00067000 C 09/16/16 67.0 1.39 1.53
XLE 160916C00068000 C 09/16/16 68.0 1.19 1.33
XLE 160916C00069000 C 09/16/16 69.0 1.03 1.18
XLE 160916C00070000 C 09/16/16 70.0 0.90 1.05
XLE 160916C00071000 C 09/16/16 71.0 0.63 0.94
XLE 160916C00072000 C 09/16/16 72.0 0.56 0.85
XLE 160916C00073000 C 09/16/16 73.0 0.46 0.76
XLE 160916C00074000 C 09/16/16 74.0 0.39 0.69
XLE 160916C00075000 C 09/16/16 75.0 0.34 0.61
XLE 160916C00076000 C 09/16/16 76.0 0.29 0.54
XLE 160916C00080000 C 09/16/16 80.0 0.16 0.33
XLE 160916P00030000 P 09/16/16 30.0 0.29 0.47
XLE 160916P00035000 P 09/16/16 35.0 0.65 0.86
XLE 160916P00036000 P 09/16/16 36.0 0.75 0.99
XLE 160916P00037000 P 09/16/16 37.0 0.85 1.09
XLE 160916P00038000 P 09/16/16 38.0 0.98 1.22
XLE 160916P00039000 P 09/16/16 39.0 1.11 1.38
XLE 160916P00040000 P 09/16/16 40.0 1.25 1.54
XLE 160916P00041000 P 09/16/16 41.0 1.41 1.59
XLE 160916P00042000 P 09/16/16 42.0 1.58 1.71
XLE 160916P00043000 P 09/16/16 43.0 1.78 1.91
XLE 160916P00044000 P 09/16/16 44.0 1.99 2.12
XLE 160916P00045000 P 09/16/16 45.0 2.19 2.40
XLE 160916P00045500 P 09/16/16 45.5 2.30 2.49
XLE 160916P00046000 P 09/16/16 46.0 2.47 2.61
XLE 160916P00046500 P 09/16/16 46.5 2.59 2.76
XLE 160916P00047000 P 09/16/16 47.0 2.73 2.90
XLE 160916P00047500 P 09/16/16 47.5 2.87 3.05
XLE 160916P00048000 P 09/16/16 48.0 3.00 3.25
XLE 160916P00048500 P 09/16/16 48.5 3.15 3.40
XLE 160916P00049000 P 09/16/16 49.0 3.35 3.55
XLE 160916P00049500 P 09/16/16 49.5 3.50 3.75
XLE 160916P00050000 P 09/16/16 50.0 3.70 3.90
XLE 160916P00050500 P 09/16/16 50.5 3.85 4.10
XLE 160916P00051000 P 09/16/16 51.0 4.05 4.30
XLE 160916P00051500 P 09/16/16 51.5 4.25 4.50
XLE 160916P00052000 P 09/16/16 52.0 4.45 4.70
XLE 160916P00052500 P 09/16/16 52.5 4.65 4.90
XLE 160916P00053000 P 09/16/16 53.0 4.90 5.10
XLE 160916P00053500 P 09/16/16 53.5 5.10 5.35
XLE 160916P00054000 P 09/16/16 54.0 5.35 5.65
XLE 160916P00054500 P 09/16/16 54.5 5.60 5.85
XLE 160916P00055000 P 09/16/16 55.0 5.85 6.10
XLE 160916P00055500 P 09/16/16 55.5 6.10 6.50
XLE 160916P00056000 P 09/16/16 56.0 6.35 6.80
XLE 160916P00056500 P 09/16/16 56.5 6.60 7.05
XLE 160916P00057000 P 09/16/16 57.0 6.85 7.35
XLE 160916P00057500 P 09/16/16 57.5 7.15 7.60
XLE 160916P00058000 P 09/16/16 58.0 7.40 7.90
XLE 160916P00058500 P 09/16/16 58.5 7.75 8.20
XLE 160916P00059000 P 09/16/16 59.0 8.05 8.50
XLE 160916P00059500 P 09/16/16 59.5 8.35 8.85
XLE 160916P00060000 P 09/16/16 60.0 8.65 9.15
XLE 160916P00060500 P 09/16/16 60.5 9.00 9.50
XLE 160916P00061000 P 09/16/16 61.0 9.25 9.85
XLE 160916P00061500 P 09/16/16 61.5 9.65 10.15
XLE 160916P00062000 P 09/16/16 62.0 9.95 10.50
XLE 160916P00062500 P 09/16/16 62.5 10.30 10.85
XLE 160916P00063000 P 09/16/16 63.0 10.65 11.25
XLE 160916P00063500 P 09/16/16 63.5 11.10 11.60
XLE 160916P00064000 P 09/16/16 64.0 11.40 11.95
XLE 160916P00064500 P 09/16/16 64.5 11.75 12.35
XLE 160916P00065000 P 09/16/16 65.0 12.15 12.70
XLE 160916P00066000 P 09/16/16 66.0 12.95 13.50
XLE 160916P00067000 P 09/16/16 67.0 13.80 14.30
XLE 160916P00068000 P 09/16/16 68.0 14.60 16.10
XLE 160916P00069000 P 09/16/16 69.0 15.25 17.10
XLE 160916P00070000 P 09/16/16 70.0 16.10 17.75
XLE 160916P00071000 P 09/16/16 71.0 17.10 18.70
XLE 160916P00072000 P 09/16/16 72.0 17.95 19.60
XLE 160916P00073000 P 09/16/16 73.0 18.75 20.55
XLE 160916P00074000 P 09/16/16 74.0 19.75 21.50
XLE 160916P00075000 P 09/16/16 75.0 20.75 22.65
XLE 160916P00076000 P 09/16/16 76.0 21.60 22.65
XLE 160916P00080000 P 09/16/16 80.0 25.15 27.90
XLE 160930C00040000 C 09/30/16 40.0 14.75 16.45
XLE 160930C00045000 C 09/30/16 45.0 11.80 12.20
XLE 160930C00050000 C 09/30/16 50.0 8.20 8.65
XLE 160930C00055000 C 09/30/16 55.0 5.40 5.75
XLE 160930C00060000 C 09/30/16 60.0 3.25 3.55
XLE 160930C00061000 C 09/30/16 61.0 2.89 3.25
XLE 160930C00062000 C 09/30/16 62.0 2.52 2.90
XLE 160930C00063000 C 09/30/16 63.0 2.28 2.60
XLE 160930C00064000 C 09/30/16 64.0 2.00 2.34
XLE 160930C00065000 C 09/30/16 65.0 1.77 2.07
XLE 160930C00066000 C 09/30/16 66.0 1.53 1.86
XLE 160930C00067000 C 09/30/16 67.0 1.20 1.63
XLE 160930C00068000 C 09/30/16 68.0 1.16 1.47
XLE 160930C00069000 C 09/30/16 69.0 1.01 1.31
XLE 160930C00070000 C 09/30/16 70.0 0.88 1.14
XLE 160930C00071000 C 09/30/16 71.0 0.68 1.02
XLE 160930C00072000 C 09/30/16 72.0 0.58 0.90
XLE 160930C00073000 C 09/30/16 73.0 0.50 0.81
XLE 160930C00074000 C 09/30/16 74.0 0.42 0.73
XLE 160930C00075000 C 09/30/16 75.0 0.35 0.65
XLE 160930C00076000 C 09/30/16 76.0 0.31 0.58
XLE 160930C00077000 C 09/30/16 77.0 0.20 0.52
XLE 160930C00078000 C 09/30/16 78.0 0.21 0.46
XLE 160930C00079000 C 09/30/16 79.0 0.18 0.41
XLE 160930C00080000 C 09/30/16 80.0 0.11 0.36
XLE 160930C00085000 C 09/30/16 85.0 0.02 0.20
XLE 160930C00090000 C 09/30/16 90.0 0.00 0.11
XLE 160930P00040000 P 09/30/16 40.0 1.31 1.62
XLE 160930P00045000 P 09/30/16 45.0 2.28 2.47
XLE 160930P00050000 P 09/30/16 50.0 3.80 4.05
XLE 160930P00055000 P 09/30/16 55.0 5.95 6.40
XLE 160930P00060000 P 09/30/16 60.0 8.80 9.30
XLE 160930P00061000 P 09/30/16 61.0 9.45 9.95
XLE 160930P00062000 P 09/30/16 62.0 10.05 10.65
XLE 160930P00063000 P 09/30/16 63.0 10.85 11.35
XLE 160930P00064000 P 09/30/16 64.0 11.50 12.10
XLE 160930P00065000 P 09/30/16 65.0 12.30 12.85
XLE 160930P00066000 P 09/30/16 66.0 13.05 13.60
XLE 160930P00067000 P 09/30/16 67.0 13.85 14.40
XLE 160930P00068000 P 09/30/16 68.0 14.60 16.20
XLE 160930P00069000 P 09/30/16 69.0 15.45 17.05
XLE 160930P00070000 P 09/30/16 70.0 16.25 17.90
XLE 160930P00071000 P 09/30/16 71.0 17.15 18.90
XLE 160930P00072000 P 09/30/16 72.0 18.05 19.80
XLE 160930P00073000 P 09/30/16 73.0 18.95 20.60
XLE 160930P00074000 P 09/30/16 74.0 19.85 21.60
XLE 160930P00075000 P 09/30/16 75.0 20.80 22.75
XLE 160930P00076000 P 09/30/16 76.0 21.75 23.70
XLE 160930P00077000 P 09/30/16 77.0 22.65 24.85
XLE 160930P00078000 P 09/30/16 78.0 23.60 25.90
XLE 160930P00079000 P 09/30/16 79.0 24.55 26.55
XLE 160930P00080000 P 09/30/16 80.0 25.50 27.95
XLE 160930P00085000 P 09/30/16 85.0 30.20 32.50
XLE 160930P00090000 P 09/30/16 90.0 35.00 37.65
XLE 161230C00040000 C 12/30/16 40.0 15.00 16.65
XLE 161230C00045000 C 12/30/16 45.0 12.15 12.60
XLE 161230C00050000 C 12/30/16 50.0 8.70 9.20
XLE 161230C00051000 C 12/30/16 51.0 8.10 8.55
XLE 161230C00052000 C 12/30/16 52.0 7.45 8.00
XLE 161230C00053000 C 12/30/16 53.0 6.95 7.45
XLE 161230C00054000 C 12/30/16 54.0 6.55 6.75
XLE 161230C00055000 C 12/30/16 55.0 6.05 6.30
XLE 161230C00056000 C 12/30/16 56.0 5.50 5.90
XLE 161230C00057000 C 12/30/16 57.0 5.10 5.45
XLE 161230C00058000 C 12/30/16 58.0 4.70 5.00
XLE 161230C00059000 C 12/30/16 59.0 4.30 4.60
XLE 161230C00060000 C 12/30/16 60.0 3.90 4.20
XLE 161230C00061000 C 12/30/16 61.0 3.55 3.85
XLE 161230C00062000 C 12/30/16 62.0 3.20 3.55
XLE 161230C00063000 C 12/30/16 63.0 2.88 3.20
XLE 161230C00064000 C 12/30/16 64.0 2.61 2.88
XLE 161230C00065000 C 12/30/16 65.0 2.24 2.59
XLE 161230C00066000 C 12/30/16 66.0 2.06 2.39
XLE 161230C00067000 C 12/30/16 67.0 1.88 2.12
XLE 161230C00068000 C 12/30/16 68.0 1.57 1.91
XLE 161230C00069000 C 12/30/16 69.0 1.36 1.77
XLE 161230C00070000 C 12/30/16 70.0 1.34 1.56
XLE 161230C00075000 C 12/30/16 75.0 0.63 1.00
XLE 161230P00040000 P 12/30/16 40.0 1.75 1.90
XLE 161230P00045000 P 12/30/16 45.0 2.92 3.10
XLE 161230P00050000 P 12/30/16 50.0 4.55 4.80
XLE 161230P00051000 P 12/30/16 51.0 4.95 5.20
XLE 161230P00052000 P 12/30/16 52.0 5.40 5.65
XLE 161230P00053000 P 12/30/16 53.0 5.80 6.10
XLE 161230P00054000 P 12/30/16 54.0 6.30 6.55
XLE 161230P00055000 P 12/30/16 55.0 6.80 7.05
XLE 161230P00056000 P 12/30/16 56.0 7.30 7.80
XLE 161230P00057000 P 12/30/16 57.0 7.80 8.35
XLE 161230P00058000 P 12/30/16 58.0 8.40 8.95
XLE 161230P00059000 P 12/30/16 59.0 9.00 9.55
XLE 161230P00060000 P 12/30/16 60.0 9.65 10.20
XLE 161230P00061000 P 12/30/16 61.0 10.25 10.85
XLE 161230P00062000 P 12/30/16 62.0 10.95 11.50
XLE 161230P00063000 P 12/30/16 63.0 11.65 12.20
XLE 161230P00064000 P 12/30/16 64.0 12.30 12.90
XLE 161230P00065000 P 12/30/16 65.0 13.10 13.65
XLE 161230P00066000 P 12/30/16 66.0 13.80 14.40
XLE 161230P00067000 P 12/30/16 67.0 14.60 15.15
XLE 161230P00068000 P 12/30/16 68.0 15.40 15.95
XLE 161230P00069000 P 12/30/16 69.0 16.20 16.75
XLE 161230P00070000 P 12/30/16 70.0 17.00 18.45
XLE 161230P00075000 P 12/30/16 75.0 21.20 23.05
XLE 170120C00030000 C 01/20/17 30.0 23.90 25.90
XLE 170120C00031000 C 01/20/17 31.0 22.10 25.50
XLE 170120C00032000 C 01/20/17 32.0 21.10 24.90
XLE 170120C00033000 C 01/20/17 33.0 21.05 22.90
XLE 170120C00034000 C 01/20/17 34.0 20.00 22.25
XLE 170120C00035000 C 01/20/17 35.0 19.20 21.25
XLE 170120C00036000 C 01/20/17 36.0 18.30 20.25
XLE 170120C00037000 C 01/20/17 37.0 17.45 19.35
XLE 170120C00038000 C 01/20/17 38.0 16.70 18.45
XLE 170120C00039000 C 01/20/17 39.0 15.90 17.55
XLE 170120C00040000 C 01/20/17 40.0 16.00 16.55
XLE 170120C00041000 C 01/20/17 41.0 14.95 15.75
XLE 170120C00042000 C 01/20/17 42.0 13.65 15.00
XLE 170120C00043000 C 01/20/17 43.0 13.70 14.20
XLE 170120C00044000 C 01/20/17 44.0 12.90 13.30
XLE 170120C00045000 C 01/20/17 45.0 12.25 12.45
XLE 170120C00046000 C 01/20/17 46.0 11.45 12.00
XLE 170120C00047000 C 01/20/17 47.0 10.85 11.20
XLE 170120C00048000 C 01/20/17 48.0 10.15 10.45
XLE 170120C00049000 C 01/20/17 49.0 9.40 9.95
XLE 170120C00050000 C 01/20/17 50.0 8.90 9.15
XLE 170120C00051000 C 01/20/17 51.0 8.30 8.70
XLE 170120C00052000 C 01/20/17 52.0 7.70 8.10
XLE 170120C00053000 C 01/20/17 53.0 7.00 7.35
XLE 170120C00054000 C 01/20/17 54.0 6.60 6.85
XLE 170120C00055000 C 01/20/17 55.0 6.15 6.50
XLE 170120C00056000 C 01/20/17 56.0 5.65 5.90
XLE 170120C00057000 C 01/20/17 57.0 5.20 5.45
XLE 170120C00058000 C 01/20/17 58.0 4.80 5.05
XLE 170120C00059000 C 01/20/17 59.0 4.40 4.60
XLE 170120C00060000 C 01/20/17 60.0 4.05 4.30
XLE 170120C00061000 C 01/20/17 61.0 3.65 3.95
XLE 170120C00062000 C 01/20/17 62.0 3.35 3.65
XLE 170120C00063000 C 01/20/17 63.0 3.05 3.25
XLE 170120C00064000 C 01/20/17 64.0 2.79 3.05
XLE 170120C00065000 C 01/20/17 65.0 2.51 2.66
XLE 170120C00066000 C 01/20/17 66.0 2.29 2.44
XLE 170120C00067000 C 01/20/17 67.0 2.07 2.21
XLE 170120C00068000 C 01/20/17 68.0 1.86 2.01
XLE 170120C00069000 C 01/20/17 69.0 1.65 1.81
XLE 170120C00070000 C 01/20/17 70.0 1.51 1.63
XLE 170120C00071000 C 01/20/17 71.0 1.35 1.52
XLE 170120C00072000 C 01/20/17 72.0 1.21 1.35
XLE 170120C00073000 C 01/20/17 73.0 1.09 1.25
XLE 170120C00074000 C 01/20/17 74.0 0.96 1.14
XLE 170120C00075000 C 01/20/17 75.0 0.85 0.98
XLE 170120C00076000 C 01/20/17 76.0 0.76 1.00
XLE 170120C00077000 C 01/20/17 77.0 0.68 0.91
XLE 170120C00078000 C 01/20/17 78.0 0.60 0.74
XLE 170120C00079000 C 01/20/17 79.0 0.54 0.66
XLE 170120C00080000 C 01/20/17 80.0 0.48 0.64
XLE 170120C00081000 C 01/20/17 81.0 0.43 0.59
XLE 170120C00082000 C 01/20/17 82.0 0.38 0.62
XLE 170120C00083000 C 01/20/17 83.0 0.34 0.52
XLE 170120C00084000 C 01/20/17 84.0 0.28 0.57
XLE 170120C00085000 C 01/20/17 85.0 0.25 0.40
XLE 170120C00086000 C 01/20/17 86.0 0.23 0.44
XLE 170120C00087000 C 01/20/17 87.0 0.20 0.43
XLE 170120C00088000 C 01/20/17 88.0 0.15 0.39
XLE 170120C00089000 C 01/20/17 89.0 0.14 0.37
XLE 170120C00090000 C 01/20/17 90.0 0.15 0.21
XLE 170120C00091000 C 01/20/17 91.0 0.03 0.28
XLE 170120C00092000 C 01/20/17 92.0 0.06 0.27
XLE 170120C00093000 C 01/20/17 93.0 0.01 0.26
XLE 170120C00094000 C 01/20/17 94.0 0.01 0.24
XLE 170120C00095000 C 01/20/17 95.0 0.00 0.22
XLE 170120C00096000 C 01/20/17 96.0 0.00 0.20
XLE 170120C00097000 C 01/20/17 97.0 0.00 0.18
XLE 170120C00098000 C 01/20/17 98.0 0.00 0.17
XLE 170120C00100000 C 01/20/17 100.0 0.03 0.14
XLE 170120C00105000 C 01/20/17 105.0 0.00 0.09
XLE 170120C00110000 C 01/20/17 110.0 0.00 0.08
XLE 170120C00115000 C 01/20/17 115.0 0.00 0.08
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.07
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.07
XLE 170120P00030000 P 01/20/17 30.0 0.52 0.80
XLE 170120P00031000 P 01/20/17 31.0 0.66 0.80
XLE 170120P00032000 P 01/20/17 32.0 0.74 1.02
XLE 170120P00033000 P 01/20/17 33.0 0.84 1.05
XLE 170120P00034000 P 01/20/17 34.0 0.97 1.06
XLE 170120P00035000 P 01/20/17 35.0 1.07 1.17
XLE 170120P00036000 P 01/20/17 36.0 1.20 1.31
XLE 170120P00037000 P 01/20/17 37.0 1.36 1.45
XLE 170120P00038000 P 01/20/17 38.0 1.50 1.66
XLE 170120P00039000 P 01/20/17 39.0 1.69 1.80
XLE 170120P00040000 P 01/20/17 40.0 1.84 1.98
XLE 170120P00041000 P 01/20/17 41.0 2.07 2.21
XLE 170120P00042000 P 01/20/17 42.0 2.22 2.60
XLE 170120P00043000 P 01/20/17 43.0 2.50 2.87
XLE 170120P00044000 P 01/20/17 44.0 2.77 2.90
XLE 170120P00045000 P 01/20/17 45.0 3.00 3.20
XLE 170120P00046000 P 01/20/17 46.0 3.30 3.50
XLE 170120P00047000 P 01/20/17 47.0 3.60 4.25
XLE 170120P00048000 P 01/20/17 48.0 3.95 4.15
XLE 170120P00049000 P 01/20/17 49.0 4.25 4.50
XLE 170120P00050000 P 01/20/17 50.0 4.70 4.90
XLE 170120P00051000 P 01/20/17 51.0 5.05 5.75
XLE 170120P00052000 P 01/20/17 52.0 5.50 5.75
XLE 170120P00053000 P 01/20/17 53.0 5.90 6.70
XLE 170120P00054000 P 01/20/17 54.0 6.45 6.70
XLE 170120P00055000 P 01/20/17 55.0 6.95 7.75
XLE 170120P00056000 P 01/20/17 56.0 7.45 8.30
XLE 170120P00057000 P 01/20/17 57.0 8.00 8.25
XLE 170120P00058000 P 01/20/17 58.0 8.55 8.85
XLE 170120P00059000 P 01/20/17 59.0 9.15 9.45
XLE 170120P00060000 P 01/20/17 60.0 9.75 10.50
XLE 170120P00061000 P 01/20/17 61.0 10.35 10.80
XLE 170120P00062000 P 01/20/17 62.0 11.00 12.05
XLE 170120P00063000 P 01/20/17 63.0 11.75 12.10
XLE 170120P00064000 P 01/20/17 64.0 12.50 13.45
XLE 170120P00065000 P 01/20/17 65.0 13.15 13.55
XLE 170120P00066000 P 01/20/17 66.0 14.00 14.80
XLE 170120P00067000 P 01/20/17 67.0 14.75 15.35
XLE 170120P00068000 P 01/20/17 68.0 15.50 16.05
XLE 170120P00069000 P 01/20/17 69.0 16.30 17.30
XLE 170120P00070000 P 01/20/17 70.0 17.10 18.50
XLE 170120P00071000 P 01/20/17 71.0 17.90 19.40
XLE 170120P00072000 P 01/20/17 72.0 18.75 20.30
XLE 170120P00073000 P 01/20/17 73.0 19.60 21.20
XLE 170120P00074000 P 01/20/17 74.0 20.55 22.10
XLE 170120P00075000 P 01/20/17 75.0 21.40 23.00
XLE 170120P00076000 P 01/20/17 76.0 22.30 23.95
XLE 170120P00077000 P 01/20/17 77.0 23.25 25.00
XLE 170120P00078000 P 01/20/17 78.0 24.15 25.95
XLE 170120P00079000 P 01/20/17 79.0 24.90 26.85
XLE 170120P00080000 P 01/20/17 80.0 25.70 27.85
XLE 170120P00081000 P 01/20/17 81.0 26.75 29.60
XLE 170120P00082000 P 01/20/17 82.0 27.80 30.20
XLE 170120P00083000 P 01/20/17 83.0 28.60 30.80
XLE 170120P00084000 P 01/20/17 84.0 29.60 32.45
XLE 170120P00085000 P 01/20/17 85.0 30.50 33.15
XLE 170120P00086000 P 01/20/17 86.0 31.50 34.40
XLE 170120P00087000 P 01/20/17 87.0 32.50 35.15
XLE 170120P00088000 P 01/20/17 88.0 33.35 36.05
XLE 170120P00089000 P 01/20/17 89.0 34.20 36.90
XLE 170120P00090000 P 01/20/17 90.0 35.05 37.65
XLE 170120P00091000 P 01/20/17 91.0 35.75 39.20
XLE 170120P00092000 P 01/20/17 92.0 36.80 40.20
XLE 170120P00093000 P 01/20/17 93.0 37.75 41.20
XLE 170120P00094000 P 01/20/17 94.0 38.75 42.20
XLE 170120P00095000 P 01/20/17 95.0 39.70 43.20
XLE 170120P00096000 P 01/20/17 96.0 41.00 44.20
XLE 170120P00097000 P 01/20/17 97.0 42.00 45.15
XLE 170120P00098000 P 01/20/17 98.0 42.85 45.90
XLE 170120P00100000 P 01/20/17 100.0 44.80 47.90
XLE 170120P00105000 P 01/20/17 105.0 50.00 52.90
XLE 170120P00110000 P 01/20/17 110.0 54.75 58.00
XLE 170120P00115000 P 01/20/17 115.0 59.75 63.00
XLE 170120P00120000 P 01/20/17 120.0 64.70 67.80
XLE 170120P00125000 P 01/20/17 125.0 69.65 72.80
XLE 180119C00030000 C 01/19/18 30.0 23.70 26.15
XLE 180119C00035000 C 01/19/18 35.0 19.40 21.40
XLE 180119C00040000 C 01/19/18 40.0 16.80 17.45
XLE 180119C00045000 C 01/19/18 45.0 12.80 13.95
XLE 180119C00050000 C 01/19/18 50.0 9.65 10.85
XLE 180119C00051000 C 01/19/18 51.0 9.10 10.30
XLE 180119C00052000 C 01/19/18 52.0 8.75 9.75
XLE 180119C00053000 C 01/19/18 53.0 8.80 9.25
XLE 180119C00054000 C 01/19/18 54.0 8.30 8.80
XLE 180119C00055000 C 01/19/18 55.0 7.75 8.30
XLE 180119C00056000 C 01/19/18 56.0 7.40 7.85
XLE 180119C00057000 C 01/19/18 57.0 7.00 7.40
XLE 180119C00058000 C 01/19/18 58.0 6.55 7.00
XLE 180119C00059000 C 01/19/18 59.0 6.20 6.60
XLE 180119C00060000 C 01/19/18 60.0 5.80 6.20
XLE 180119C00061000 C 01/19/18 61.0 5.45 5.85
XLE 180119C00062000 C 01/19/18 62.0 5.10 5.55
XLE 180119C00063000 C 01/19/18 63.0 4.75 5.20
XLE 180119C00064000 C 01/19/18 64.0 4.45 4.90
XLE 180119C00065000 C 01/19/18 65.0 4.20 4.60
XLE 180119C00066000 C 01/19/18 66.0 3.90 4.30
XLE 180119C00067000 C 01/19/18 67.0 3.65 4.05
XLE 180119C00068000 C 01/19/18 68.0 3.40 3.80
XLE 180119C00069000 C 01/19/18 69.0 3.20 3.55
XLE 180119C00070000 C 01/19/18 70.0 3.15 3.35
XLE 180119C00071000 C 01/19/18 71.0 2.74 3.15
XLE 180119C00072000 C 01/19/18 72.0 2.08 2.92
XLE 180119C00073000 C 01/19/18 73.0 2.32 2.76
XLE 180119C00074000 C 01/19/18 74.0 2.18 2.53
XLE 180119C00075000 C 01/19/18 75.0 2.02 2.38
XLE 180119C00076000 C 01/19/18 76.0 1.67 2.24
XLE 180119C00077000 C 01/19/18 77.0 1.69 2.11
XLE 180119C00078000 C 01/19/18 78.0 1.60 1.95
XLE 180119C00079000 C 01/19/18 79.0 1.46 1.84
XLE 180119C00080000 C 01/19/18 80.0 1.36 1.68
XLE 180119C00085000 C 01/19/18 85.0 0.81 1.24
XLE 180119C00090000 C 01/19/18 90.0 0.53 0.95
XLE 180119C00095000 C 01/19/18 95.0 0.45 0.60
XLE 180119P00030000 P 01/19/18 30.0 1.25 1.71
XLE 180119P00035000 P 01/19/18 35.0 2.18 2.44
XLE 180119P00040000 P 01/19/18 40.0 3.35 3.65
XLE 180119P00045000 P 01/19/18 45.0 4.95 5.25
XLE 180119P00050000 P 01/19/18 50.0 6.90 7.30
XLE 180119P00051000 P 01/19/18 51.0 7.35 7.75
XLE 180119P00052000 P 01/19/18 52.0 7.80 8.25
XLE 180119P00053000 P 01/19/18 53.0 8.30 8.75
XLE 180119P00054000 P 01/19/18 54.0 8.90 9.85
XLE 180119P00055000 P 01/19/18 55.0 9.35 10.25
XLE 180119P00056000 P 01/19/18 56.0 9.90 10.90
XLE 180119P00057000 P 01/19/18 57.0 10.50 11.50
XLE 180119P00058000 P 01/19/18 58.0 11.05 12.10
XLE 180119P00059000 P 01/19/18 59.0 11.65 12.70
XLE 180119P00060000 P 01/19/18 60.0 12.30 13.35
XLE 180119P00061000 P 01/19/18 61.0 12.95 14.00
XLE 180119P00062000 P 01/19/18 62.0 13.55 14.65
XLE 180119P00063000 P 01/19/18 63.0 14.15 15.35
XLE 180119P00064000 P 01/19/18 64.0 14.90 16.05
XLE 180119P00065000 P 01/19/18 65.0 15.65 16.75
XLE 180119P00066000 P 01/19/18 66.0 16.20 17.55
XLE 180119P00067000 P 01/19/18 67.0 17.00 18.35
XLE 180119P00068000 P 01/19/18 68.0 17.75 19.10
XLE 180119P00069000 P 01/19/18 69.0 18.55 19.85
XLE 180119P00070000 P 01/19/18 70.0 19.30 20.65
XLE 180119P00071000 P 01/19/18 71.0 20.05 21.40
XLE 180119P00072000 P 01/19/18 72.0 20.75 22.20
XLE 180119P00073000 P 01/19/18 73.0 21.60 23.00
XLE 180119P00074000 P 01/19/18 74.0 22.40 23.85
XLE 180119P00075000 P 01/19/18 75.0 23.20 24.65
XLE 180119P00076000 P 01/19/18 76.0 24.05 26.80
XLE 180119P00077000 P 01/19/18 77.0 24.50 26.45
XLE 180119P00078000 P 01/19/18 78.0 25.50 27.50
XLE 180119P00079000 P 01/19/18 79.0 26.25 28.70
XLE 180119P00080000 P 01/19/18 80.0 27.50 29.45
XLE 180119P00085000 P 01/19/18 85.0 31.95 34.05
XLE 180119P00090000 P 01/19/18 90.0 35.60 40.00
XLE 180119P00095000 P 01/19/18 95.0 40.15 44.20

OPRA data is delayed 15 minutes.