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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 160603C00055000 C 06/03/16 55.0 11.30 12.50
XLE 160603C00056000 C 06/03/16 56.0 10.30 11.50
XLE 160603C00057000 C 06/03/16 57.0 9.30 10.50
XLE 160603C00058000 C 06/03/16 58.0 8.45 10.00
XLE 160603C00058500 C 06/03/16 58.5 7.80 9.50
XLE 160603C00059000 C 06/03/16 59.0 7.30 9.00
XLE 160603C00059500 C 06/03/16 59.5 6.80 8.50
XLE 160603C00060000 C 06/03/16 60.0 6.45 8.00
XLE 160603C00060500 C 06/03/16 60.5 5.80 7.50
XLE 160603C00061000 C 06/03/16 61.0 5.60 6.85
XLE 160603C00061500 C 06/03/16 61.5 5.20 5.85
XLE 160603C00062000 C 06/03/16 62.0 4.35 6.00
XLE 160603C00062500 C 06/03/16 62.5 3.80 5.50
XLE 160603C00063000 C 06/03/16 63.0 3.85 4.35
XLE 160603C00063500 C 06/03/16 63.5 3.15 3.90
XLE 160603C00064000 C 06/03/16 64.0 3.00 3.50
XLE 160603C00064500 C 06/03/16 64.5 2.45 2.86
XLE 160603C00065000 C 06/03/16 65.0 2.18 2.33
XLE 160603C00065500 C 06/03/16 65.5 1.74 1.88
XLE 160603C00066000 C 06/03/16 66.0 1.34 1.46
XLE 160603C00066500 C 06/03/16 66.5 0.97 1.08
XLE 160603C00067000 C 06/03/16 67.0 0.67 0.75
XLE 160603C00067500 C 06/03/16 67.5 0.45 0.51
XLE 160603C00068000 C 06/03/16 68.0 0.25 0.28
XLE 160603C00068500 C 06/03/16 68.5 0.13 0.18
XLE 160603C00069000 C 06/03/16 69.0 0.07 0.08
XLE 160603C00069500 C 06/03/16 69.5 0.02 0.06
XLE 160603C00070000 C 06/03/16 70.0 0.00 0.04
XLE 160603C00070500 C 06/03/16 70.5 0.00 0.09
XLE 160603C00071000 C 06/03/16 71.0 0.00 0.13
XLE 160603C00071500 C 06/03/16 71.5 0.00 0.51
XLE 160603C00072000 C 06/03/16 72.0 0.00 0.23
XLE 160603C00072500 C 06/03/16 72.5 0.00 0.22
XLE 160603C00073000 C 06/03/16 73.0 0.00 0.05
XLE 160603C00073500 C 06/03/16 73.5 0.00 0.06
XLE 160603C00074000 C 06/03/16 74.0 0.00 0.15
XLE 160603C00074500 C 06/03/16 74.5 0.00 0.50
XLE 160603C00075000 C 06/03/16 75.0 0.00 0.11
XLE 160603C00075500 C 06/03/16 75.5 0.00 0.10
XLE 160603C00080000 C 06/03/16 80.0 0.00 0.50
XLE 160603C00085000 C 06/03/16 85.0 0.00 0.50
XLE 160603P00055000 P 06/03/16 55.0 0.00 0.20
XLE 160603P00056000 P 06/03/16 56.0 0.00 0.10
XLE 160603P00057000 P 06/03/16 57.0 0.00 0.15
XLE 160603P00058000 P 06/03/16 58.0 0.00 0.06
XLE 160603P00058500 P 06/03/16 58.5 0.00 0.10
XLE 160603P00059000 P 06/03/16 59.0 0.00 0.06
XLE 160603P00059500 P 06/03/16 59.5 0.00 0.06
XLE 160603P00060000 P 06/03/16 60.0 0.00 0.20
XLE 160603P00060500 P 06/03/16 60.5 0.00 0.51
XLE 160603P00061000 P 06/03/16 61.0 0.00 0.12
XLE 160603P00061500 P 06/03/16 61.5 0.00 0.10
XLE 160603P00062000 P 06/03/16 62.0 0.00 0.10
XLE 160603P00062500 P 06/03/16 62.5 0.00 0.13
XLE 160603P00063000 P 06/03/16 63.0 0.01 0.04
XLE 160603P00063500 P 06/03/16 63.5 0.01 0.09
XLE 160603P00064000 P 06/03/16 64.0 0.02 0.07
XLE 160603P00064500 P 06/03/16 64.5 0.05 0.09
XLE 160603P00065000 P 06/03/16 65.0 0.07 0.12
XLE 160603P00065500 P 06/03/16 65.5 0.12 0.17
XLE 160603P00066000 P 06/03/16 66.0 0.20 0.26
XLE 160603P00066500 P 06/03/16 66.5 0.33 0.38
XLE 160603P00067000 P 06/03/16 67.0 0.51 0.56
XLE 160603P00067500 P 06/03/16 67.5 0.73 0.84
XLE 160603P00068000 P 06/03/16 68.0 1.05 1.18
XLE 160603P00068500 P 06/03/16 68.5 1.42 1.55
XLE 160603P00069000 P 06/03/16 69.0 1.77 2.32
XLE 160603P00069500 P 06/03/16 69.5 2.10 2.79
XLE 160603P00070000 P 06/03/16 70.0 2.18 3.70
XLE 160603P00070500 P 06/03/16 70.5 3.10 3.90
XLE 160603P00071000 P 06/03/16 71.0 3.00 4.70
XLE 160603P00071500 P 06/03/16 71.5 3.50 5.20
XLE 160603P00072000 P 06/03/16 72.0 4.00 5.70
XLE 160603P00072500 P 06/03/16 72.5 4.50 6.20
XLE 160603P00073000 P 06/03/16 73.0 5.00 6.70
XLE 160603P00073500 P 06/03/16 73.5 5.50 7.20
XLE 160603P00074000 P 06/03/16 74.0 6.00 7.70
XLE 160603P00074500 P 06/03/16 74.5 6.50 8.20
XLE 160603P00075000 P 06/03/16 75.0 6.95 8.70
XLE 160603P00075500 P 06/03/16 75.5 7.50 9.20
XLE 160603P00080000 P 06/03/16 80.0 12.00 13.70
XLE 160603P00085000 P 06/03/16 85.0 16.95 18.70
XLE 160610C00055000 C 06/10/16 55.0 11.30 13.05
XLE 160610C00057000 C 06/10/16 57.0 9.30 11.00
XLE 160610C00058000 C 06/10/16 58.0 8.30 10.05
XLE 160610C00058500 C 06/10/16 58.5 7.85 9.15
XLE 160610C00059000 C 06/10/16 59.0 7.35 8.50
XLE 160610C00059500 C 06/10/16 59.5 6.85 8.20
XLE 160610C00060000 C 06/10/16 60.0 6.35 8.05
XLE 160610C00060500 C 06/10/16 60.5 5.85 7.00
XLE 160610C00061000 C 06/10/16 61.0 5.35 6.50
XLE 160610C00061500 C 06/10/16 61.5 4.85 6.45
XLE 160610C00062000 C 06/10/16 62.0 4.40 6.10
XLE 160610C00062500 C 06/10/16 62.5 4.20 5.60
XLE 160610C00063000 C 06/10/16 63.0 3.80 4.45
XLE 160610C00063500 C 06/10/16 63.5 3.55 3.90
XLE 160610C00064000 C 06/10/16 64.0 3.20 3.40
XLE 160610C00064500 C 06/10/16 64.5 2.80 2.96
XLE 160610C00065000 C 06/10/16 65.0 2.35 2.66
XLE 160610C00065500 C 06/10/16 65.5 1.96 2.12
XLE 160610C00066000 C 06/10/16 66.0 1.58 1.76
XLE 160610C00066500 C 06/10/16 66.5 1.26 1.41
XLE 160610C00067000 C 06/10/16 67.0 1.02 1.11
XLE 160610C00067500 C 06/10/16 67.5 0.73 0.84
XLE 160610C00068000 C 06/10/16 68.0 0.53 0.62
XLE 160610C00068500 C 06/10/16 68.5 0.37 0.45
XLE 160610C00069000 C 06/10/16 69.0 0.25 0.32
XLE 160610C00069500 C 06/10/16 69.5 0.14 0.22
XLE 160610C00070000 C 06/10/16 70.0 0.08 0.15
XLE 160610C00070500 C 06/10/16 70.5 0.03 0.09
XLE 160610C00071000 C 06/10/16 71.0 0.02 0.07
XLE 160610C00071500 C 06/10/16 71.5 0.00 0.04
XLE 160610C00072000 C 06/10/16 72.0 0.00 0.04
XLE 160610C00072500 C 06/10/16 72.5 0.00 0.08
XLE 160610C00073000 C 06/10/16 73.0 0.00 0.10
XLE 160610C00073500 C 06/10/16 73.5 0.00 0.51
XLE 160610C00074000 C 06/10/16 74.0 0.00 0.06
XLE 160610C00074500 C 06/10/16 74.5 0.00 0.11
XLE 160610C00075000 C 06/10/16 75.0 0.00 0.08
XLE 160610C00075500 C 06/10/16 75.5 0.00 0.11
XLE 160610C00076000 C 06/10/16 76.0 0.00 0.11
XLE 160610P00055000 P 06/10/16 55.0 0.00 0.06
XLE 160610P00057000 P 06/10/16 57.0 0.00 0.08
XLE 160610P00058000 P 06/10/16 58.0 0.00 0.08
XLE 160610P00058500 P 06/10/16 58.5 0.00 0.07
XLE 160610P00059000 P 06/10/16 59.0 0.00 0.08
XLE 160610P00059500 P 06/10/16 59.5 0.00 0.09
XLE 160610P00060000 P 06/10/16 60.0 0.01 0.05
XLE 160610P00060500 P 06/10/16 60.5 0.01 0.06
XLE 160610P00061000 P 06/10/16 61.0 0.02 0.07
XLE 160610P00061500 P 06/10/16 61.5 0.02 0.10
XLE 160610P00062000 P 06/10/16 62.0 0.03 0.08
XLE 160610P00062500 P 06/10/16 62.5 0.05 0.10
XLE 160610P00063000 P 06/10/16 63.0 0.07 0.12
XLE 160610P00063500 P 06/10/16 63.5 0.09 0.15
XLE 160610P00064000 P 06/10/16 64.0 0.13 0.20
XLE 160610P00064500 P 06/10/16 64.5 0.18 0.25
XLE 160610P00065000 P 06/10/16 65.0 0.26 0.32
XLE 160610P00065500 P 06/10/16 65.5 0.34 0.43
XLE 160610P00066000 P 06/10/16 66.0 0.46 0.56
XLE 160610P00066500 P 06/10/16 66.5 0.65 0.72
XLE 160610P00067000 P 06/10/16 67.0 0.86 0.92
XLE 160610P00067500 P 06/10/16 67.5 1.05 1.18
XLE 160610P00068000 P 06/10/16 68.0 1.30 1.48
XLE 160610P00068500 P 06/10/16 68.5 1.64 1.82
XLE 160610P00069000 P 06/10/16 69.0 2.01 2.19
XLE 160610P00069500 P 06/10/16 69.5 2.35 2.59
XLE 160610P00070000 P 06/10/16 70.0 2.37 3.55
XLE 160610P00070500 P 06/10/16 70.5 3.05 4.00
XLE 160610P00071000 P 06/10/16 71.0 3.45 4.45
XLE 160610P00071500 P 06/10/16 71.5 4.10 4.95
XLE 160610P00072000 P 06/10/16 72.0 4.50 5.45
XLE 160610P00072500 P 06/10/16 72.5 4.95 5.95
XLE 160610P00073000 P 06/10/16 73.0 5.30 6.40
XLE 160610P00073500 P 06/10/16 73.5 5.50 7.05
XLE 160610P00074000 P 06/10/16 74.0 6.00 7.70
XLE 160610P00074500 P 06/10/16 74.5 6.50 8.20
XLE 160610P00075000 P 06/10/16 75.0 7.00 8.70
XLE 160610P00075500 P 06/10/16 75.5 7.50 9.20
XLE 160610P00076000 P 06/10/16 76.0 7.95 9.70
XLE 160617C00035000 C 06/17/16 35.0 31.60 32.35
XLE 160617C00040000 C 06/17/16 40.0 26.60 27.35
XLE 160617C00045000 C 06/17/16 45.0 21.60 22.45
XLE 160617C00048000 C 06/17/16 48.0 18.60 20.05
XLE 160617C00049000 C 06/17/16 49.0 17.60 18.35
XLE 160617C00050000 C 06/17/16 50.0 16.50 17.30
XLE 160617C00051000 C 06/17/16 51.0 16.10 17.05
XLE 160617C00052000 C 06/17/16 52.0 15.10 15.85
XLE 160617C00053000 C 06/17/16 53.0 14.10 14.50
XLE 160617C00054000 C 06/17/16 54.0 12.60 13.40
XLE 160617C00054500 C 06/17/16 54.5 12.10 13.00
XLE 160617C00055000 C 06/17/16 55.0 11.60 12.45
XLE 160617C00055500 C 06/17/16 55.5 11.10 11.85
XLE 160617C00056000 C 06/17/16 56.0 10.60 11.35
XLE 160617C00056500 C 06/17/16 56.5 10.10 11.55
XLE 160617C00057000 C 06/17/16 57.0 9.60 10.35
XLE 160617C00057500 C 06/17/16 57.5 9.10 9.85
XLE 160617C00058000 C 06/17/16 58.0 8.75 9.30
XLE 160617C00058500 C 06/17/16 58.5 8.15 8.80
XLE 160617C00059000 C 06/17/16 59.0 7.75 8.30
XLE 160617C00059500 C 06/17/16 59.5 7.15 7.90
XLE 160617C00060000 C 06/17/16 60.0 6.65 7.40
XLE 160617C00060500 C 06/17/16 60.5 6.20 6.85
XLE 160617C00061000 C 06/17/16 61.0 5.80 6.40
XLE 160617C00061500 C 06/17/16 61.5 5.20 5.90
XLE 160617C00062000 C 06/17/16 62.0 5.15 5.45
XLE 160617C00062500 C 06/17/16 62.5 4.60 4.95
XLE 160617C00063000 C 06/17/16 63.0 4.25 4.45
XLE 160617C00063500 C 06/17/16 63.5 3.85 4.00
XLE 160617C00064000 C 06/17/16 64.0 3.40 3.55
XLE 160617C00064500 C 06/17/16 64.5 3.00 3.15
XLE 160617C00065000 C 06/17/16 65.0 2.60 2.71
XLE 160617C00065500 C 06/17/16 65.5 2.23 2.32
XLE 160617C00066000 C 06/17/16 66.0 1.87 1.97
XLE 160617C00066500 C 06/17/16 66.5 1.55 1.64
XLE 160617C00067000 C 06/17/16 67.0 1.25 1.34
XLE 160617C00067500 C 06/17/16 67.5 0.99 1.08
XLE 160617C00068000 C 06/17/16 68.0 0.77 0.84
XLE 160617C00068500 C 06/17/16 68.5 0.59 0.65
XLE 160617C00069000 C 06/17/16 69.0 0.44 0.49
XLE 160617C00069500 C 06/17/16 69.5 0.32 0.36
XLE 160617C00070000 C 06/17/16 70.0 0.22 0.27
XLE 160617C00070500 C 06/17/16 70.5 0.16 0.19
XLE 160617C00071000 C 06/17/16 71.0 0.10 0.14
XLE 160617C00071500 C 06/17/16 71.5 0.07 0.12
XLE 160617C00072000 C 06/17/16 72.0 0.04 0.08
XLE 160617C00072500 C 06/17/16 72.5 0.02 0.06
XLE 160617C00073000 C 06/17/16 73.0 0.01 0.06
XLE 160617C00073500 C 06/17/16 73.5 0.00 0.09
XLE 160617C00074000 C 06/17/16 74.0 0.00 0.04
XLE 160617C00074500 C 06/17/16 74.5 0.00 0.19
XLE 160617C00075000 C 06/17/16 75.0 0.00 0.09
XLE 160617C00075500 C 06/17/16 75.5 0.00 0.17
XLE 160617C00076000 C 06/17/16 76.0 0.00 0.12
XLE 160617C00077000 C 06/17/16 77.0 0.00 0.10
XLE 160617C00078000 C 06/17/16 78.0 0.00 0.04
XLE 160617C00079000 C 06/17/16 79.0 0.00 0.09
XLE 160617C00080000 C 06/17/16 80.0 0.00 0.04
XLE 160617C00081000 C 06/17/16 81.0 0.00 0.19
XLE 160617C00082000 C 06/17/16 82.0 0.00 0.12
XLE 160617C00083000 C 06/17/16 83.0 0.00 0.03
XLE 160617C00084000 C 06/17/16 84.0 0.00 0.12
XLE 160617C00085000 C 06/17/16 85.0 0.00 0.18
XLE 160617C00086000 C 06/17/16 86.0 0.00 0.02
XLE 160617C00087000 C 06/17/16 87.0 0.00 0.27
XLE 160617C00088000 C 06/17/16 88.0 0.00 0.27
XLE 160617C00090000 C 06/17/16 90.0 0.00 0.18
XLE 160617P00035000 P 06/17/16 35.0 0.00 0.05
XLE 160617P00040000 P 06/17/16 40.0 0.00 0.05
XLE 160617P00045000 P 06/17/16 45.0 0.00 0.02
XLE 160617P00048000 P 06/17/16 48.0 0.00 0.02
XLE 160617P00049000 P 06/17/16 49.0 0.00 0.04
XLE 160617P00050000 P 06/17/16 50.0 0.00 0.02
XLE 160617P00051000 P 06/17/16 51.0 0.00 0.02
XLE 160617P00052000 P 06/17/16 52.0 0.00 0.15
XLE 160617P00053000 P 06/17/16 53.0 0.01 0.15
XLE 160617P00054000 P 06/17/16 54.0 0.00 0.06
XLE 160617P00054500 P 06/17/16 54.5 0.00 0.07
XLE 160617P00055000 P 06/17/16 55.0 0.00 0.02
XLE 160617P00055500 P 06/17/16 55.5 0.00 0.03
XLE 160617P00056000 P 06/17/16 56.0 0.01 0.04
XLE 160617P00056500 P 06/17/16 56.5 0.01 0.05
XLE 160617P00057000 P 06/17/16 57.0 0.02 0.05
XLE 160617P00057500 P 06/17/16 57.5 0.02 0.05
XLE 160617P00058000 P 06/17/16 58.0 0.03 0.06
XLE 160617P00058500 P 06/17/16 58.5 0.04 0.07
XLE 160617P00059000 P 06/17/16 59.0 0.05 0.08
XLE 160617P00059500 P 06/17/16 59.5 0.05 0.09
XLE 160617P00060000 P 06/17/16 60.0 0.06 0.11
XLE 160617P00060500 P 06/17/16 60.5 0.08 0.12
XLE 160617P00061000 P 06/17/16 61.0 0.10 0.14
XLE 160617P00061500 P 06/17/16 61.5 0.13 0.16
XLE 160617P00062000 P 06/17/16 62.0 0.17 0.20
XLE 160617P00062500 P 06/17/16 62.5 0.21 0.24
XLE 160617P00063000 P 06/17/16 63.0 0.26 0.29
XLE 160617P00063500 P 06/17/16 63.5 0.32 0.36
XLE 160617P00064000 P 06/17/16 64.0 0.40 0.44
XLE 160617P00064500 P 06/17/16 64.5 0.49 0.54
XLE 160617P00065000 P 06/17/16 65.0 0.61 0.66
XLE 160617P00065500 P 06/17/16 65.5 0.75 0.81
XLE 160617P00066000 P 06/17/16 66.0 0.92 0.98
XLE 160617P00066500 P 06/17/16 66.5 1.12 1.18
XLE 160617P00067000 P 06/17/16 67.0 1.34 1.42
XLE 160617P00067500 P 06/17/16 67.5 1.60 1.69
XLE 160617P00068000 P 06/17/16 68.0 1.90 1.99
XLE 160617P00068500 P 06/17/16 68.5 2.22 2.33
XLE 160617P00069000 P 06/17/16 69.0 2.59 2.70
XLE 160617P00069500 P 06/17/16 69.5 2.96 3.10
XLE 160617P00070000 P 06/17/16 70.0 3.40 3.55
XLE 160617P00070500 P 06/17/16 70.5 3.70 4.50
XLE 160617P00071000 P 06/17/16 71.0 4.20 4.95
XLE 160617P00071500 P 06/17/16 71.5 4.65 5.20
XLE 160617P00072000 P 06/17/16 72.0 5.15 5.90
XLE 160617P00072500 P 06/17/16 72.5 5.60 6.40
XLE 160617P00073000 P 06/17/16 73.0 6.00 6.85
XLE 160617P00073500 P 06/17/16 73.5 6.60 7.35
XLE 160617P00074000 P 06/17/16 74.0 7.15 7.85
XLE 160617P00074500 P 06/17/16 74.5 7.20 8.35
XLE 160617P00075000 P 06/17/16 75.0 8.15 8.85
XLE 160617P00075500 P 06/17/16 75.5 8.45 9.55
XLE 160617P00076000 P 06/17/16 76.0 8.95 9.85
XLE 160617P00077000 P 06/17/16 77.0 9.95 10.85
XLE 160617P00078000 P 06/17/16 78.0 10.50 12.05
XLE 160617P00079000 P 06/17/16 79.0 12.10 12.85
XLE 160617P00080000 P 06/17/16 80.0 13.15 13.65
XLE 160617P00081000 P 06/17/16 81.0 14.10 14.85
XLE 160617P00082000 P 06/17/16 82.0 14.70 16.05
XLE 160617P00083000 P 06/17/16 83.0 15.70 16.85
XLE 160617P00084000 P 06/17/16 84.0 16.70 18.05
XLE 160617P00085000 P 06/17/16 85.0 17.95 19.05
XLE 160617P00086000 P 06/17/16 86.0 18.75 20.05
XLE 160617P00087000 P 06/17/16 87.0 19.75 21.05
XLE 160617P00088000 P 06/17/16 88.0 21.10 21.85
XLE 160617P00090000 P 06/17/16 90.0 22.95 23.85
XLE 160624C00055000 C 06/24/16 55.0 11.35 13.05
XLE 160624C00056000 C 06/24/16 56.0 11.00 11.45
XLE 160624C00057000 C 06/24/16 57.0 9.45 11.10
XLE 160624C00057500 C 06/24/16 57.5 9.00 10.60
XLE 160624C00058000 C 06/24/16 58.0 8.40 10.10
XLE 160624C00058500 C 06/24/16 58.5 8.15 8.95
XLE 160624C00059000 C 06/24/16 59.0 7.40 9.10
XLE 160624C00059500 C 06/24/16 59.5 6.90 8.60
XLE 160624C00060000 C 06/24/16 60.0 6.45 8.10
XLE 160624C00060500 C 06/24/16 60.5 5.95 7.60
XLE 160624C00061000 C 06/24/16 61.0 5.45 7.15
XLE 160624C00061500 C 06/24/16 61.5 5.00 6.70
XLE 160624C00062000 C 06/24/16 62.0 4.55 5.70
XLE 160624C00062500 C 06/24/16 62.5 4.40 5.15
XLE 160624C00063000 C 06/24/16 63.0 3.95 4.55
XLE 160624C00063500 C 06/24/16 63.5 3.70 4.20
XLE 160624C00064000 C 06/24/16 64.0 3.20 3.65
XLE 160624C00064500 C 06/24/16 64.5 2.92 3.25
XLE 160624C00065000 C 06/24/16 65.0 2.52 3.20
XLE 160624C00065500 C 06/24/16 65.5 2.12 2.51
XLE 160624C00066000 C 06/24/16 66.0 1.87 2.14
XLE 160624C00066500 C 06/24/16 66.5 1.63 1.80
XLE 160624C00067000 C 06/24/16 67.0 1.37 1.51
XLE 160624C00067500 C 06/24/16 67.5 1.12 1.26
XLE 160624C00068000 C 06/24/16 68.0 0.91 1.02
XLE 160624C00068500 C 06/24/16 68.5 0.71 0.82
XLE 160624C00069000 C 06/24/16 69.0 0.55 0.65
XLE 160624C00069500 C 06/24/16 69.5 0.40 0.51
XLE 160624C00070000 C 06/24/16 70.0 0.32 0.39
XLE 160624C00070500 C 06/24/16 70.5 0.14 0.36
XLE 160624C00071000 C 06/24/16 71.0 0.09 0.30
XLE 160624C00071500 C 06/24/16 71.5 0.01 0.26
XLE 160624C00072000 C 06/24/16 72.0 0.03 0.17
XLE 160624C00073000 C 06/24/16 73.0 0.00 0.18
XLE 160624C00074000 C 06/24/16 74.0 0.00 0.16
XLE 160624C00075000 C 06/24/16 75.0 0.00 0.25
XLE 160624P00055000 P 06/24/16 55.0 0.00 0.12
XLE 160624P00056000 P 06/24/16 56.0 0.00 0.25
XLE 160624P00057000 P 06/24/16 57.0 0.00 0.25
XLE 160624P00057500 P 06/24/16 57.5 0.00 0.25
XLE 160624P00058000 P 06/24/16 58.0 0.04 0.16
XLE 160624P00058500 P 06/24/16 58.5 0.00 0.25
XLE 160624P00059000 P 06/24/16 59.0 0.05 0.25
XLE 160624P00059500 P 06/24/16 59.5 0.03 0.27
XLE 160624P00060000 P 06/24/16 60.0 0.08 0.30
XLE 160624P00060500 P 06/24/16 60.5 0.08 0.33
XLE 160624P00061000 P 06/24/16 61.0 0.16 0.37
XLE 160624P00061500 P 06/24/16 61.5 0.18 0.42
XLE 160624P00062000 P 06/24/16 62.0 0.23 0.48
XLE 160624P00062500 P 06/24/16 62.5 0.32 0.38
XLE 160624P00063000 P 06/24/16 63.0 0.35 0.48
XLE 160624P00063500 P 06/24/16 63.5 0.43 0.56
XLE 160624P00064000 P 06/24/16 64.0 0.56 0.64
XLE 160624P00064500 P 06/24/16 64.5 0.64 0.79
XLE 160624P00065000 P 06/24/16 65.0 0.80 0.88
XLE 160624P00065500 P 06/24/16 65.5 0.91 1.07
XLE 160624P00066000 P 06/24/16 66.0 1.08 1.25
XLE 160624P00066500 P 06/24/16 66.5 1.30 1.46
XLE 160624P00067000 P 06/24/16 67.0 1.45 1.98
XLE 160624P00067500 P 06/24/16 67.5 1.78 2.37
XLE 160624P00068000 P 06/24/16 68.0 1.98 2.59
XLE 160624P00068500 P 06/24/16 68.5 2.29 3.05
XLE 160624P00069000 P 06/24/16 69.0 2.08 3.20
XLE 160624P00069500 P 06/24/16 69.5 3.00 3.80
XLE 160624P00070000 P 06/24/16 70.0 3.45 4.20
XLE 160624P00070500 P 06/24/16 70.5 3.80 4.60
XLE 160624P00071000 P 06/24/16 71.0 4.30 5.05
XLE 160624P00071500 P 06/24/16 71.5 4.65 5.75
XLE 160624P00072000 P 06/24/16 72.0 5.00 6.25
XLE 160624P00073000 P 06/24/16 73.0 5.95 7.25
XLE 160624P00074000 P 06/24/16 74.0 7.00 8.25
XLE 160624P00075000 P 06/24/16 75.0 7.55 9.25
XLE 160630C00040000 C 06/30/16 40.0 26.35 28.05
XLE 160630C00045000 C 06/30/16 45.0 21.35 22.45
XLE 160630C00050000 C 06/30/16 50.0 16.35 18.05
XLE 160630C00051000 C 06/30/16 51.0 15.35 17.05
XLE 160630C00052000 C 06/30/16 52.0 14.40 16.05
XLE 160630C00053000 C 06/30/16 53.0 13.40 15.05
XLE 160630C00054000 C 06/30/16 54.0 13.00 14.05
XLE 160630C00055000 C 06/30/16 55.0 12.00 13.05
XLE 160630C00056000 C 06/30/16 56.0 10.40 12.05
XLE 160630C00057000 C 06/30/16 57.0 9.60 11.05
XLE 160630C00058000 C 06/30/16 58.0 8.60 10.05
XLE 160630C00059000 C 06/30/16 59.0 7.65 9.10
XLE 160630C00060000 C 06/30/16 60.0 6.70 7.50
XLE 160630C00061000 C 06/30/16 61.0 5.80 6.50
XLE 160630C00062000 C 06/30/16 62.0 4.90 5.55
XLE 160630C00063000 C 06/30/16 63.0 4.00 4.80
XLE 160630C00064000 C 06/30/16 64.0 3.50 3.75
XLE 160630C00065000 C 06/30/16 65.0 2.71 2.95
XLE 160630C00066000 C 06/30/16 66.0 2.03 2.26
XLE 160630C00067000 C 06/30/16 67.0 1.46 1.64
XLE 160630C00068000 C 06/30/16 68.0 1.02 1.15
XLE 160630C00069000 C 06/30/16 69.0 0.67 0.78
XLE 160630C00070000 C 06/30/16 70.0 0.41 0.50
XLE 160630C00071000 C 06/30/16 71.0 0.18 0.32
XLE 160630C00072000 C 06/30/16 72.0 0.08 0.20
XLE 160630C00073000 C 06/30/16 73.0 0.06 0.13
XLE 160630C00074000 C 06/30/16 74.0 0.02 0.09
XLE 160630C00075000 C 06/30/16 75.0 0.01 0.06
XLE 160630C00076000 C 06/30/16 76.0 0.00 0.52
XLE 160630C00077000 C 06/30/16 77.0 0.01 0.16
XLE 160630C00078000 C 06/30/16 78.0 0.00 0.52
XLE 160630C00079000 C 06/30/16 79.0 0.00 0.52
XLE 160630C00080000 C 06/30/16 80.0 0.00 0.02
XLE 160630C00081000 C 06/30/16 81.0 0.00 0.02
XLE 160630C00082000 C 06/30/16 82.0 0.00 0.51
XLE 160630C00083000 C 06/30/16 83.0 0.00 0.52
XLE 160630C00084000 C 06/30/16 84.0 0.00 0.02
XLE 160630C00085000 C 06/30/16 85.0 0.00 0.52
XLE 160630C00086000 C 06/30/16 86.0 0.00 0.02
XLE 160630C00087000 C 06/30/16 87.0 0.00 0.02
XLE 160630C00090000 C 06/30/16 90.0 0.00 0.52
XLE 160630C00095000 C 06/30/16 95.0 0.00 0.20
XLE 160630P00040000 P 06/30/16 40.0 0.00 0.01
XLE 160630P00045000 P 06/30/16 45.0 0.00 0.02
XLE 160630P00050000 P 06/30/16 50.0 0.00 0.13
XLE 160630P00051000 P 06/30/16 51.0 0.00 0.51
XLE 160630P00052000 P 06/30/16 52.0 0.00 0.51
XLE 160630P00053000 P 06/30/16 53.0 0.00 0.08
XLE 160630P00054000 P 06/30/16 54.0 0.01 0.06
XLE 160630P00055000 P 06/30/16 55.0 0.02 0.08
XLE 160630P00056000 P 06/30/16 56.0 0.03 0.08
XLE 160630P00057000 P 06/30/16 57.0 0.04 0.11
XLE 160630P00058000 P 06/30/16 58.0 0.06 0.14
XLE 160630P00059000 P 06/30/16 59.0 0.12 0.18
XLE 160630P00060000 P 06/30/16 60.0 0.17 0.24
XLE 160630P00061000 P 06/30/16 61.0 0.24 0.35
XLE 160630P00062000 P 06/30/16 62.0 0.30 0.47
XLE 160630P00063000 P 06/30/16 63.0 0.49 0.57
XLE 160630P00064000 P 06/30/16 64.0 0.70 0.77
XLE 160630P00065000 P 06/30/16 65.0 0.92 1.07
XLE 160630P00066000 P 06/30/16 66.0 1.28 1.40
XLE 160630P00067000 P 06/30/16 67.0 1.68 1.86
XLE 160630P00068000 P 06/30/16 68.0 2.21 2.43
XLE 160630P00069000 P 06/30/16 69.0 2.60 3.60
XLE 160630P00070000 P 06/30/16 70.0 3.60 4.10
XLE 160630P00071000 P 06/30/16 71.0 4.35 5.10
XLE 160630P00072000 P 06/30/16 72.0 5.10 6.25
XLE 160630P00073000 P 06/30/16 73.0 6.05 7.20
XLE 160630P00074000 P 06/30/16 74.0 6.80 8.15
XLE 160630P00075000 P 06/30/16 75.0 8.05 9.15
XLE 160630P00076000 P 06/30/16 76.0 9.10 10.10
XLE 160630P00077000 P 06/30/16 77.0 9.45 11.15
XLE 160630P00078000 P 06/30/16 78.0 10.45 12.15
XLE 160630P00079000 P 06/30/16 79.0 11.40 13.15
XLE 160630P00080000 P 06/30/16 80.0 12.45 14.10
XLE 160630P00081000 P 06/30/16 81.0 13.45 15.10
XLE 160630P00082000 P 06/30/16 82.0 14.40 16.15
XLE 160630P00083000 P 06/30/16 83.0 15.40 17.15
XLE 160630P00084000 P 06/30/16 84.0 16.40 18.15
XLE 160630P00085000 P 06/30/16 85.0 17.40 19.15
XLE 160630P00086000 P 06/30/16 86.0 18.40 20.10
XLE 160630P00087000 P 06/30/16 87.0 19.80 21.10
XLE 160630P00090000 P 06/30/16 90.0 22.40 24.15
XLE 160630P00095000 P 06/30/16 95.0 27.40 29.10
XLE 160701C00050000 C 07/01/16 50.0 15.60 18.35
XLE 160701C00055000 C 07/01/16 55.0 10.50 13.35
XLE 160701C00056000 C 07/01/16 56.0 10.35 12.05
XLE 160701C00057000 C 07/01/16 57.0 9.35 11.05
XLE 160701C00058000 C 07/01/16 58.0 8.65 9.45
XLE 160701C00058500 C 07/01/16 58.5 7.90 9.05
XLE 160701C00059000 C 07/01/16 59.0 7.40 8.50
XLE 160701C00059500 C 07/01/16 59.5 6.95 8.05
XLE 160701C00060000 C 07/01/16 60.0 6.45 8.15
XLE 160701C00060500 C 07/01/16 60.5 6.00 7.65
XLE 160701C00061000 C 07/01/16 61.0 5.55 7.20
XLE 160701C00061500 C 07/01/16 61.5 5.10 6.15
XLE 160701C00062000 C 07/01/16 62.0 4.90 5.55
XLE 160701C00062500 C 07/01/16 62.5 4.45 5.10
XLE 160701C00063000 C 07/01/16 63.0 4.35 4.60
XLE 160701C00063500 C 07/01/16 63.5 3.95 4.15
XLE 160701C00064000 C 07/01/16 64.0 3.45 3.75
XLE 160701C00064500 C 07/01/16 64.5 3.05 3.35
XLE 160701C00065000 C 07/01/16 65.0 2.74 2.96
XLE 160701C00065500 C 07/01/16 65.5 2.39 2.61
XLE 160701C00066000 C 07/01/16 66.0 2.06 2.27
XLE 160701C00066500 C 07/01/16 66.5 1.80 1.97
XLE 160701C00067000 C 07/01/16 67.0 1.58 1.68
XLE 160701C00067500 C 07/01/16 67.5 1.26 1.42
XLE 160701C00068000 C 07/01/16 68.0 1.05 1.18
XLE 160701C00068500 C 07/01/16 68.5 0.86 0.98
XLE 160701C00069000 C 07/01/16 69.0 0.67 0.80
XLE 160701C00069500 C 07/01/16 69.5 0.54 0.67
XLE 160701C00070000 C 07/01/16 70.0 0.41 0.53
XLE 160701C00070500 C 07/01/16 70.5 0.32 0.42
XLE 160701C00071000 C 07/01/16 71.0 0.22 0.35
XLE 160701C00071500 C 07/01/16 71.5 0.16 0.26
XLE 160701C00072000 C 07/01/16 72.0 0.09 0.21
XLE 160701C00072500 C 07/01/16 72.5 0.06 0.17
XLE 160701C00073000 C 07/01/16 73.0 0.06 0.13
XLE 160701C00074000 C 07/01/16 74.0 0.03 0.09
XLE 160701C00075000 C 07/01/16 75.0 0.01 0.05
XLE 160701P00050000 P 07/01/16 50.0 0.00 0.03
XLE 160701P00055000 P 07/01/16 55.0 0.02 0.09
XLE 160701P00056000 P 07/01/16 56.0 0.04 0.11
XLE 160701P00057000 P 07/01/16 57.0 0.04 0.15
XLE 160701P00058000 P 07/01/16 58.0 0.07 0.19
XLE 160701P00058500 P 07/01/16 58.5 0.09 0.22
XLE 160701P00059000 P 07/01/16 59.0 0.12 0.25
XLE 160701P00059500 P 07/01/16 59.5 0.13 0.29
XLE 160701P00060000 P 07/01/16 60.0 0.16 0.32
XLE 160701P00060500 P 07/01/16 60.5 0.19 0.37
XLE 160701P00061000 P 07/01/16 61.0 0.26 0.37
XLE 160701P00061500 P 07/01/16 61.5 0.26 0.47
XLE 160701P00062000 P 07/01/16 62.0 0.37 0.45
XLE 160701P00062500 P 07/01/16 62.5 0.44 0.52
XLE 160701P00063000 P 07/01/16 63.0 0.45 0.68
XLE 160701P00063500 P 07/01/16 63.5 0.60 0.70
XLE 160701P00064000 P 07/01/16 64.0 0.68 0.82
XLE 160701P00064500 P 07/01/16 64.5 0.82 0.95
XLE 160701P00065000 P 07/01/16 65.0 0.96 1.09
XLE 160701P00065500 P 07/01/16 65.5 1.09 1.25
XLE 160701P00066000 P 07/01/16 66.0 1.31 1.45
XLE 160701P00066500 P 07/01/16 66.5 1.50 1.66
XLE 160701P00067000 P 07/01/16 67.0 1.72 1.99
XLE 160701P00067500 P 07/01/16 67.5 1.97 2.24
XLE 160701P00068000 P 07/01/16 68.0 2.20 2.53
XLE 160701P00068500 P 07/01/16 68.5 2.20 2.87
XLE 160701P00069000 P 07/01/16 69.0 2.85 3.15
XLE 160701P00069500 P 07/01/16 69.5 3.25 3.50
XLE 160701P00070000 P 07/01/16 70.0 3.60 3.90
XLE 160701P00070500 P 07/01/16 70.5 3.95 4.70
XLE 160701P00071000 P 07/01/16 71.0 4.35 5.10
XLE 160701P00071500 P 07/01/16 71.5 4.80 5.60
XLE 160701P00072000 P 07/01/16 72.0 4.60 6.25
XLE 160701P00072500 P 07/01/16 72.5 5.55 6.75
XLE 160701P00073000 P 07/01/16 73.0 6.05 7.20
XLE 160701P00074000 P 07/01/16 74.0 7.10 7.95
XLE 160701P00075000 P 07/01/16 75.0 8.10 8.90
XLE 160708C00058000 C 07/08/16 58.0 8.50 9.60
XLE 160708C00058500 C 07/08/16 58.5 7.10 10.30
XLE 160708C00059000 C 07/08/16 59.0 7.50 9.85
XLE 160708C00059500 C 07/08/16 59.5 7.20 8.15
XLE 160708C00060000 C 07/08/16 60.0 6.70 7.55
XLE 160708C00060500 C 07/08/16 60.5 6.10 8.45
XLE 160708C00061000 C 07/08/16 61.0 4.85 8.00
XLE 160708C00061500 C 07/08/16 61.5 5.25 6.10
XLE 160708C00062000 C 07/08/16 62.0 4.80 5.65
XLE 160708C00062500 C 07/08/16 62.5 4.40 5.20
XLE 160708C00063000 C 07/08/16 63.0 4.35 4.70
XLE 160708C00063500 C 07/08/16 63.5 4.00 4.25
XLE 160708C00064000 C 07/08/16 64.0 3.60 3.85
XLE 160708C00064500 C 07/08/16 64.5 3.15 3.45
XLE 160708C00065000 C 07/08/16 65.0 2.84 3.10
XLE 160708C00065500 C 07/08/16 65.5 2.50 2.76
XLE 160708C00066000 C 07/08/16 66.0 2.18 2.42
XLE 160708C00066500 C 07/08/16 66.5 1.96 2.10
XLE 160708C00067000 C 07/08/16 67.0 1.66 1.82
XLE 160708C00067500 C 07/08/16 67.5 1.42 1.59
XLE 160708C00068000 C 07/08/16 68.0 1.12 1.34
XLE 160708C00068500 C 07/08/16 68.5 0.99 1.14
XLE 160708C00069000 C 07/08/16 69.0 0.81 0.95
XLE 160708C00069500 C 07/08/16 69.5 0.63 0.79
XLE 160708C00070000 C 07/08/16 70.0 0.53 0.64
XLE 160708C00070500 C 07/08/16 70.5 0.41 0.52
XLE 160708C00071000 C 07/08/16 71.0 0.32 0.44
XLE 160708C00071500 C 07/08/16 71.5 0.22 0.36
XLE 160708C00072000 C 07/08/16 72.0 0.14 0.28
XLE 160708C00072500 C 07/08/16 72.5 0.10 0.23
XLE 160708C00073000 C 07/08/16 73.0 0.06 0.19
XLE 160708C00073500 C 07/08/16 73.5 0.04 0.15
XLE 160708C00074000 C 07/08/16 74.0 0.03 0.14
XLE 160708C00074500 C 07/08/16 74.5 0.04 0.11
XLE 160708C00075000 C 07/08/16 75.0 0.03 0.10
XLE 160708C00076000 C 07/08/16 76.0 0.01 0.06
XLE 160708C00077000 C 07/08/16 77.0 0.00 0.05
XLE 160708P00058000 P 07/08/16 58.0 0.13 0.20
XLE 160708P00058500 P 07/08/16 58.5 0.13 0.28
XLE 160708P00059000 P 07/08/16 59.0 0.15 0.31
XLE 160708P00059500 P 07/08/16 59.5 0.16 0.35
XLE 160708P00060000 P 07/08/16 60.0 0.20 0.40
XLE 160708P00060500 P 07/08/16 60.5 0.26 0.45
XLE 160708P00061000 P 07/08/16 61.0 0.29 0.51
XLE 160708P00061500 P 07/08/16 61.5 0.36 0.57
XLE 160708P00062000 P 07/08/16 62.0 0.41 0.60
XLE 160708P00062500 P 07/08/16 62.5 0.51 0.66
XLE 160708P00063000 P 07/08/16 63.0 0.62 0.76
XLE 160708P00063500 P 07/08/16 63.5 0.69 0.88
XLE 160708P00064000 P 07/08/16 64.0 0.86 0.95
XLE 160708P00064500 P 07/08/16 64.5 0.97 1.12
XLE 160708P00065000 P 07/08/16 65.0 1.09 1.29
XLE 160708P00065500 P 07/08/16 65.5 1.27 1.44
XLE 160708P00066000 P 07/08/16 66.0 1.48 1.60
XLE 160708P00066500 P 07/08/16 66.5 1.69 1.81
XLE 160708P00067000 P 07/08/16 67.0 1.88 2.15
XLE 160708P00067500 P 07/08/16 67.5 2.15 2.32
XLE 160708P00068000 P 07/08/16 68.0 2.34 2.69
XLE 160708P00068500 P 07/08/16 68.5 2.69 2.99
XLE 160708P00069000 P 07/08/16 69.0 2.98 3.30
XLE 160708P00069500 P 07/08/16 69.5 3.35 3.65
XLE 160708P00070000 P 07/08/16 70.0 3.75 4.00
XLE 160708P00070500 P 07/08/16 70.5 4.05 4.75
XLE 160708P00071000 P 07/08/16 71.0 4.30 5.35
XLE 160708P00071500 P 07/08/16 71.5 4.85 5.75
XLE 160708P00072000 P 07/08/16 72.0 5.30 6.30
XLE 160708P00072500 P 07/08/16 72.5 5.35 7.55
XLE 160708P00073000 P 07/08/16 73.0 5.80 8.05
XLE 160708P00073500 P 07/08/16 73.5 6.60 7.75
XLE 160708P00074000 P 07/08/16 74.0 7.05 8.30
XLE 160708P00074500 P 07/08/16 74.5 7.60 8.75
XLE 160708P00075000 P 07/08/16 75.0 8.10 10.00
XLE 160708P00076000 P 07/08/16 76.0 8.45 11.00
XLE 160708P00077000 P 07/08/16 77.0 10.10 11.90
XLE 160715C00045000 C 07/15/16 45.0 21.60 22.45
XLE 160715C00046000 C 07/15/16 46.0 20.60 21.30
XLE 160715C00047000 C 07/15/16 47.0 19.60 20.30
XLE 160715C00048000 C 07/15/16 48.0 18.60 19.70
XLE 160715C00049000 C 07/15/16 49.0 17.60 18.25
XLE 160715C00050000 C 07/15/16 50.0 16.60 17.25
XLE 160715C00051000 C 07/15/16 51.0 15.60 16.25
XLE 160715C00052000 C 07/15/16 52.0 14.60 15.30
XLE 160715C00053000 C 07/15/16 53.0 13.60 14.50
XLE 160715C00054000 C 07/15/16 54.0 12.60 13.55
XLE 160715C00055000 C 07/15/16 55.0 11.65 12.35
XLE 160715C00055500 C 07/15/16 55.5 11.15 11.90
XLE 160715C00056000 C 07/15/16 56.0 10.65 11.45
XLE 160715C00056500 C 07/15/16 56.5 10.15 10.90
XLE 160715C00057000 C 07/15/16 57.0 9.65 10.40
XLE 160715C00057500 C 07/15/16 57.5 9.15 9.90
XLE 160715C00058000 C 07/15/16 58.0 9.00 9.35
XLE 160715C00058500 C 07/15/16 58.5 8.20 8.95
XLE 160715C00059000 C 07/15/16 59.0 7.75 8.45
XLE 160715C00059500 C 07/15/16 59.5 7.25 8.00
XLE 160715C00060000 C 07/15/16 60.0 7.15 7.45
XLE 160715C00060500 C 07/15/16 60.5 6.35 6.95
XLE 160715C00061000 C 07/15/16 61.0 5.90 6.50
XLE 160715C00061500 C 07/15/16 61.5 5.45 6.10
XLE 160715C00062000 C 07/15/16 62.0 5.15 5.65
XLE 160715C00062500 C 07/15/16 62.5 4.95 5.20
XLE 160715C00063000 C 07/15/16 63.0 4.55 4.75
XLE 160715C00063500 C 07/15/16 63.5 4.10 4.35
XLE 160715C00064000 C 07/15/16 64.0 3.75 3.95
XLE 160715C00064500 C 07/15/16 64.5 3.45 3.60
XLE 160715C00065000 C 07/15/16 65.0 3.10 3.20
XLE 160715C00065500 C 07/15/16 65.5 2.74 2.87
XLE 160715C00066000 C 07/15/16 66.0 2.43 2.54
XLE 160715C00066500 C 07/15/16 66.5 2.17 2.21
XLE 160715C00067000 C 07/15/16 67.0 1.86 1.97
XLE 160715C00067500 C 07/15/16 67.5 1.63 1.72
XLE 160715C00068000 C 07/15/16 68.0 1.39 1.49
XLE 160715C00068500 C 07/15/16 68.5 1.18 1.26
XLE 160715C00069000 C 07/15/16 69.0 1.00 1.07
XLE 160715C00069500 C 07/15/16 69.5 0.84 0.91
XLE 160715C00070000 C 07/15/16 70.0 0.70 0.76
XLE 160715C00070500 C 07/15/16 70.5 0.58 0.63
XLE 160715C00071000 C 07/15/16 71.0 0.49 0.50
XLE 160715C00071500 C 07/15/16 71.5 0.37 0.44
XLE 160715C00072000 C 07/15/16 72.0 0.29 0.38
XLE 160715C00072500 C 07/15/16 72.5 0.24 0.30
XLE 160715C00073000 C 07/15/16 73.0 0.19 0.25
XLE 160715C00073500 C 07/15/16 73.5 0.13 0.20
XLE 160715C00074000 C 07/15/16 74.0 0.10 0.17
XLE 160715C00074500 C 07/15/16 74.5 0.08 0.14
XLE 160715C00075000 C 07/15/16 75.0 0.07 0.12
XLE 160715C00076000 C 07/15/16 76.0 0.04 0.09
XLE 160715C00077000 C 07/15/16 77.0 0.02 0.07
XLE 160715C00078000 C 07/15/16 78.0 0.01 0.05
XLE 160715C00079000 C 07/15/16 79.0 0.00 0.04
XLE 160715C00080000 C 07/15/16 80.0 0.00 0.03
XLE 160715C00081000 C 07/15/16 81.0 0.00 0.03
XLE 160715C00082000 C 07/15/16 82.0 0.00 0.02
XLE 160715C00083000 C 07/15/16 83.0 0.00 0.02
XLE 160715C00084000 C 07/15/16 84.0 0.00 0.02
XLE 160715C00085000 C 07/15/16 85.0 0.00 0.02
XLE 160715C00086000 C 07/15/16 86.0 0.00 0.02
XLE 160715P00045000 P 07/15/16 45.0 0.00 0.03
XLE 160715P00046000 P 07/15/16 46.0 0.00 0.03
XLE 160715P00047000 P 07/15/16 47.0 0.00 0.03
XLE 160715P00048000 P 07/15/16 48.0 0.00 0.03
XLE 160715P00049000 P 07/15/16 49.0 0.01 0.04
XLE 160715P00050000 P 07/15/16 50.0 0.02 0.07
XLE 160715P00051000 P 07/15/16 51.0 0.03 0.05
XLE 160715P00052000 P 07/15/16 52.0 0.04 0.06
XLE 160715P00053000 P 07/15/16 53.0 0.05 0.10
XLE 160715P00054000 P 07/15/16 54.0 0.07 0.12
XLE 160715P00055000 P 07/15/16 55.0 0.07 0.12
XLE 160715P00055500 P 07/15/16 55.5 0.11 0.13
XLE 160715P00056000 P 07/15/16 56.0 0.13 0.15
XLE 160715P00056500 P 07/15/16 56.5 0.15 0.17
XLE 160715P00057000 P 07/15/16 57.0 0.14 0.20
XLE 160715P00057500 P 07/15/16 57.5 0.20 0.22
XLE 160715P00058000 P 07/15/16 58.0 0.22 0.25
XLE 160715P00058500 P 07/15/16 58.5 0.25 0.28
XLE 160715P00059000 P 07/15/16 59.0 0.28 0.32
XLE 160715P00059500 P 07/15/16 59.5 0.32 0.36
XLE 160715P00060000 P 07/15/16 60.0 0.36 0.41
XLE 160715P00060500 P 07/15/16 60.5 0.42 0.46
XLE 160715P00061000 P 07/15/16 61.0 0.48 0.51
XLE 160715P00061500 P 07/15/16 61.5 0.55 0.59
XLE 160715P00062000 P 07/15/16 62.0 0.62 0.67
XLE 160715P00062500 P 07/15/16 62.5 0.71 0.76
XLE 160715P00063000 P 07/15/16 63.0 0.79 0.85
XLE 160715P00063500 P 07/15/16 63.5 0.91 0.98
XLE 160715P00064000 P 07/15/16 64.0 1.03 1.09
XLE 160715P00064500 P 07/15/16 64.5 1.17 1.24
XLE 160715P00065000 P 07/15/16 65.0 1.33 1.38
XLE 160715P00065500 P 07/15/16 65.5 1.49 1.56
XLE 160715P00066000 P 07/15/16 66.0 1.68 1.77
XLE 160715P00066500 P 07/15/16 66.5 1.89 1.98
XLE 160715P00067000 P 07/15/16 67.0 2.11 2.21
XLE 160715P00067500 P 07/15/16 67.5 2.36 2.46
XLE 160715P00068000 P 07/15/16 68.0 2.64 2.74
XLE 160715P00068500 P 07/15/16 68.5 2.92 3.05
XLE 160715P00069000 P 07/15/16 69.0 3.25 3.40
XLE 160715P00069500 P 07/15/16 69.5 3.55 3.75
XLE 160715P00070000 P 07/15/16 70.0 3.85 4.15
XLE 160715P00070500 P 07/15/16 70.5 4.20 4.50
XLE 160715P00071000 P 07/15/16 71.0 4.55 5.35
XLE 160715P00071500 P 07/15/16 71.5 5.00 5.75
XLE 160715P00072000 P 07/15/16 72.0 5.45 6.15
XLE 160715P00072500 P 07/15/16 72.5 5.90 6.60
XLE 160715P00073000 P 07/15/16 73.0 6.30 7.00
XLE 160715P00073500 P 07/15/16 73.5 6.80 7.50
XLE 160715P00074000 P 07/15/16 74.0 7.25 8.00
XLE 160715P00074500 P 07/15/16 74.5 7.70 8.45
XLE 160715P00075000 P 07/15/16 75.0 8.20 8.90
XLE 160715P00076000 P 07/15/16 76.0 9.10 9.60
XLE 160715P00077000 P 07/15/16 77.0 10.15 10.90
XLE 160715P00078000 P 07/15/16 78.0 10.90 11.85
XLE 160715P00079000 P 07/15/16 79.0 11.80 12.85
XLE 160715P00080000 P 07/15/16 80.0 13.10 13.85
XLE 160715P00081000 P 07/15/16 81.0 14.10 14.85
XLE 160715P00082000 P 07/15/16 82.0 15.10 15.85
XLE 160715P00083000 P 07/15/16 83.0 16.10 16.85
XLE 160715P00084000 P 07/15/16 84.0 17.10 17.85
XLE 160715P00085000 P 07/15/16 85.0 18.10 18.85
XLE 160715P00086000 P 07/15/16 86.0 18.90 19.85
XLE 160916C00030000 C 09/16/16 30.0 36.55 37.35
XLE 160916C00035000 C 09/16/16 35.0 31.35 32.40
XLE 160916C00036000 C 09/16/16 36.0 30.35 31.35
XLE 160916C00037000 C 09/16/16 37.0 29.35 30.35
XLE 160916C00038000 C 09/16/16 38.0 28.60 29.30
XLE 160916C00039000 C 09/16/16 39.0 27.60 28.25
XLE 160916C00040000 C 09/16/16 40.0 26.60 27.35
XLE 160916C00041000 C 09/16/16 41.0 25.60 26.35
XLE 160916C00042000 C 09/16/16 42.0 24.60 25.35
XLE 160916C00043000 C 09/16/16 43.0 23.60 24.40
XLE 160916C00044000 C 09/16/16 44.0 22.60 23.30
XLE 160916C00045000 C 09/16/16 45.0 21.60 22.35
XLE 160916C00045500 C 09/16/16 45.5 21.10 21.90
XLE 160916C00046000 C 09/16/16 46.0 20.60 22.00
XLE 160916C00046500 C 09/16/16 46.5 20.10 21.00
XLE 160916C00047000 C 09/16/16 47.0 19.60 20.55
XLE 160916C00047500 C 09/16/16 47.5 19.10 20.20
XLE 160916C00048000 C 09/16/16 48.0 18.60 19.80
XLE 160916C00048500 C 09/16/16 48.5 18.10 19.20
XLE 160916C00049000 C 09/16/16 49.0 17.60 18.55
XLE 160916C00049500 C 09/16/16 49.5 17.10 18.00
XLE 160916C00050000 C 09/16/16 50.0 16.60 17.40
XLE 160916C00050500 C 09/16/16 50.5 16.15 16.85
XLE 160916C00051000 C 09/16/16 51.0 15.65 16.40
XLE 160916C00051500 C 09/16/16 51.5 15.15 15.85
XLE 160916C00052000 C 09/16/16 52.0 14.65 15.55
XLE 160916C00052500 C 09/16/16 52.5 14.15 15.55
XLE 160916C00053000 C 09/16/16 53.0 13.70 14.60
XLE 160916C00053500 C 09/16/16 53.5 13.20 13.90
XLE 160916C00054000 C 09/16/16 54.0 12.75 13.40
XLE 160916C00054500 C 09/16/16 54.5 12.25 12.95
XLE 160916C00055000 C 09/16/16 55.0 11.80 12.50
XLE 160916C00055500 C 09/16/16 55.5 11.30 12.00
XLE 160916C00056000 C 09/16/16 56.0 10.85 11.60
XLE 160916C00056500 C 09/16/16 56.5 10.40 11.10
XLE 160916C00057000 C 09/16/16 57.0 9.95 10.65
XLE 160916C00057500 C 09/16/16 57.5 9.50 10.15
XLE 160916C00058000 C 09/16/16 58.0 9.05 9.70
XLE 160916C00058500 C 09/16/16 58.5 8.60 9.20
XLE 160916C00059000 C 09/16/16 59.0 8.20 8.85
XLE 160916C00059500 C 09/16/16 59.5 7.75 8.40
XLE 160916C00060000 C 09/16/16 60.0 7.70 8.00
XLE 160916C00060500 C 09/16/16 60.5 7.30 7.60
XLE 160916C00061000 C 09/16/16 61.0 6.90 7.15
XLE 160916C00061500 C 09/16/16 61.5 6.50 6.75
XLE 160916C00062000 C 09/16/16 62.0 6.15 6.35
XLE 160916C00062500 C 09/16/16 62.5 5.75 6.00
XLE 160916C00063000 C 09/16/16 63.0 5.40 5.60
XLE 160916C00063500 C 09/16/16 63.5 5.00 5.25
XLE 160916C00064000 C 09/16/16 64.0 4.65 4.90
XLE 160916C00064500 C 09/16/16 64.5 4.30 4.60
XLE 160916C00065000 C 09/16/16 65.0 4.00 4.25
XLE 160916C00066000 C 09/16/16 66.0 3.50 3.65
XLE 160916C00067000 C 09/16/16 67.0 2.99 3.10
XLE 160916C00068000 C 09/16/16 68.0 2.48 2.58
XLE 160916C00069000 C 09/16/16 69.0 2.02 2.15
XLE 160916C00070000 C 09/16/16 70.0 1.64 1.75
XLE 160916C00071000 C 09/16/16 71.0 1.31 1.40
XLE 160916C00072000 C 09/16/16 72.0 1.03 1.13
XLE 160916C00073000 C 09/16/16 73.0 0.80 0.89
XLE 160916C00074000 C 09/16/16 74.0 0.59 0.71
XLE 160916C00075000 C 09/16/16 75.0 0.42 0.53
XLE 160916C00076000 C 09/16/16 76.0 0.31 0.44
XLE 160916C00080000 C 09/16/16 80.0 0.04 0.16
XLE 160916P00030000 P 09/16/16 30.0 0.00 0.02
XLE 160916P00035000 P 09/16/16 35.0 0.00 0.03
XLE 160916P00036000 P 09/16/16 36.0 0.00 0.03
XLE 160916P00037000 P 09/16/16 37.0 0.00 0.24
XLE 160916P00038000 P 09/16/16 38.0 0.01 0.04
XLE 160916P00039000 P 09/16/16 39.0 0.02 0.05
XLE 160916P00040000 P 09/16/16 40.0 0.02 0.06
XLE 160916P00041000 P 09/16/16 41.0 0.03 0.07
XLE 160916P00042000 P 09/16/16 42.0 0.04 0.09
XLE 160916P00043000 P 09/16/16 43.0 0.02 0.11
XLE 160916P00044000 P 09/16/16 44.0 0.06 0.13
XLE 160916P00045000 P 09/16/16 45.0 0.04 0.15
XLE 160916P00045500 P 09/16/16 45.5 0.05 0.16
XLE 160916P00046000 P 09/16/16 46.0 0.10 0.18
XLE 160916P00046500 P 09/16/16 46.5 0.06 0.19
XLE 160916P00047000 P 09/16/16 47.0 0.07 0.21
XLE 160916P00047500 P 09/16/16 47.5 0.08 0.22
XLE 160916P00048000 P 09/16/16 48.0 0.09 0.24
XLE 160916P00048500 P 09/16/16 48.5 0.10 0.26
XLE 160916P00049000 P 09/16/16 49.0 0.12 0.28
XLE 160916P00049500 P 09/16/16 49.5 0.13 0.30
XLE 160916P00050000 P 09/16/16 50.0 0.14 0.33
XLE 160916P00050500 P 09/16/16 50.5 0.16 0.35
XLE 160916P00051000 P 09/16/16 51.0 0.18 0.38
XLE 160916P00051500 P 09/16/16 51.5 0.20 0.40
XLE 160916P00052000 P 09/16/16 52.0 0.23 0.44
XLE 160916P00052500 P 09/16/16 52.5 0.26 0.46
XLE 160916P00053000 P 09/16/16 53.0 0.29 0.50
XLE 160916P00053500 P 09/16/16 53.5 0.33 0.53
XLE 160916P00054000 P 09/16/16 54.0 0.36 0.57
XLE 160916P00054500 P 09/16/16 54.5 0.40 0.61
XLE 160916P00055000 P 09/16/16 55.0 0.50 0.58
XLE 160916P00055500 P 09/16/16 55.5 0.49 0.70
XLE 160916P00056000 P 09/16/16 56.0 0.54 0.76
XLE 160916P00056500 P 09/16/16 56.5 0.61 0.81
XLE 160916P00057000 P 09/16/16 57.0 0.67 0.88
XLE 160916P00057500 P 09/16/16 57.5 0.74 0.94
XLE 160916P00058000 P 09/16/16 58.0 0.78 1.02
XLE 160916P00058500 P 09/16/16 58.5 0.90 0.99
XLE 160916P00059000 P 09/16/16 59.0 0.98 1.07
XLE 160916P00059500 P 09/16/16 59.5 1.05 1.15
XLE 160916P00060000 P 09/16/16 60.0 1.16 1.24
XLE 160916P00060500 P 09/16/16 60.5 1.26 1.34
XLE 160916P00061000 P 09/16/16 61.0 1.37 1.44
XLE 160916P00061500 P 09/16/16 61.5 1.49 1.58
XLE 160916P00062000 P 09/16/16 62.0 1.61 1.70
XLE 160916P00062500 P 09/16/16 62.5 1.75 1.83
XLE 160916P00063000 P 09/16/16 63.0 1.90 1.98
XLE 160916P00063500 P 09/16/16 63.5 2.05 2.13
XLE 160916P00064000 P 09/16/16 64.0 2.21 2.30
XLE 160916P00064500 P 09/16/16 64.5 2.39 2.48
XLE 160916P00065000 P 09/16/16 65.0 2.58 2.68
XLE 160916P00066000 P 09/16/16 66.0 3.00 3.10
XLE 160916P00067000 P 09/16/16 67.0 3.45 3.75
XLE 160916P00068000 P 09/16/16 68.0 3.95 4.10
XLE 160916P00069000 P 09/16/16 69.0 4.50 4.85
XLE 160916P00070000 P 09/16/16 70.0 5.15 5.35
XLE 160916P00071000 P 09/16/16 71.0 5.65 6.15
XLE 160916P00072000 P 09/16/16 72.0 6.55 6.85
XLE 160916P00073000 P 09/16/16 73.0 7.25 8.00
XLE 160916P00074000 P 09/16/16 74.0 8.10 8.75
XLE 160916P00075000 P 09/16/16 75.0 8.95 9.60
XLE 160916P00076000 P 09/16/16 76.0 9.65 10.55
XLE 160916P00080000 P 09/16/16 80.0 13.60 14.25
XLE 160930C00040000 C 09/30/16 40.0 26.60 27.50
XLE 160930C00045000 C 09/30/16 45.0 21.60 22.50
XLE 160930C00050000 C 09/30/16 50.0 16.65 17.35
XLE 160930C00055000 C 09/30/16 55.0 11.85 12.45
XLE 160930C00060000 C 09/30/16 60.0 7.75 8.25
XLE 160930C00061000 C 09/30/16 61.0 6.95 7.20
XLE 160930C00062000 C 09/30/16 62.0 6.20 6.45
XLE 160930C00063000 C 09/30/16 63.0 5.45 5.80
XLE 160930C00064000 C 09/30/16 64.0 4.80 5.20
XLE 160930C00065000 C 09/30/16 65.0 4.15 4.45
XLE 160930C00066000 C 09/30/16 66.0 3.55 3.80
XLE 160930C00067000 C 09/30/16 67.0 3.00 3.25
XLE 160930C00068000 C 09/30/16 68.0 2.55 2.72
XLE 160930C00069000 C 09/30/16 69.0 2.10 2.28
XLE 160930C00070000 C 09/30/16 70.0 1.70 1.97
XLE 160930C00071000 C 09/30/16 71.0 1.39 1.63
XLE 160930C00072000 C 09/30/16 72.0 1.09 1.32
XLE 160930C00073000 C 09/30/16 73.0 0.86 1.04
XLE 160930C00074000 C 09/30/16 74.0 0.65 0.79
XLE 160930C00075000 C 09/30/16 75.0 0.46 0.61
XLE 160930C00076000 C 09/30/16 76.0 0.34 0.52
XLE 160930C00077000 C 09/30/16 77.0 0.25 0.42
XLE 160930C00078000 C 09/30/16 78.0 0.15 0.33
XLE 160930C00079000 C 09/30/16 79.0 0.12 0.25
XLE 160930C00080000 C 09/30/16 80.0 0.07 0.19
XLE 160930C00085000 C 09/30/16 85.0 0.00 0.45
XLE 160930C00090000 C 09/30/16 90.0 0.00 0.24
XLE 160930P00040000 P 09/30/16 40.0 0.02 0.08
XLE 160930P00045000 P 09/30/16 45.0 0.06 0.19
XLE 160930P00050000 P 09/30/16 50.0 0.25 0.39
XLE 160930P00055000 P 09/30/16 55.0 0.58 0.70
XLE 160930P00060000 P 09/30/16 60.0 1.33 1.43
XLE 160930P00061000 P 09/30/16 61.0 1.46 1.65
XLE 160930P00062000 P 09/30/16 62.0 1.80 1.91
XLE 160930P00063000 P 09/30/16 63.0 2.08 2.20
XLE 160930P00064000 P 09/30/16 64.0 2.34 2.52
XLE 160930P00065000 P 09/30/16 65.0 2.70 2.88
XLE 160930P00066000 P 09/30/16 66.0 2.99 3.35
XLE 160930P00067000 P 09/30/16 67.0 3.60 3.95
XLE 160930P00068000 P 09/30/16 68.0 4.15 4.55
XLE 160930P00069000 P 09/30/16 69.0 4.65 5.05
XLE 160930P00070000 P 09/30/16 70.0 5.10 5.70
XLE 160930P00071000 P 09/30/16 71.0 6.00 6.35
XLE 160930P00072000 P 09/30/16 72.0 6.50 7.05
XLE 160930P00073000 P 09/30/16 73.0 7.45 7.80
XLE 160930P00074000 P 09/30/16 74.0 8.20 8.85
XLE 160930P00075000 P 09/30/16 75.0 9.05 9.70
XLE 160930P00076000 P 09/30/16 76.0 9.90 10.60
XLE 160930P00077000 P 09/30/16 77.0 10.40 11.50
XLE 160930P00078000 P 09/30/16 78.0 11.50 12.40
XLE 160930P00079000 P 09/30/16 79.0 12.65 13.35
XLE 160930P00080000 P 09/30/16 80.0 13.10 14.30
XLE 160930P00085000 P 09/30/16 85.0 17.85 19.20
XLE 160930P00090000 P 09/30/16 90.0 23.25 24.15
XLE 161216C00035000 C 12/16/16 35.0 31.50 32.40
XLE 161216C00040000 C 12/16/16 40.0 26.50 27.50
XLE 161216C00044000 C 12/16/16 44.0 22.55 23.40
XLE 161216C00045000 C 12/16/16 45.0 21.55 22.40
XLE 161216C00046000 C 12/16/16 46.0 20.55 21.40
XLE 161216C00047000 C 12/16/16 47.0 19.55 20.45
XLE 161216C00048000 C 12/16/16 48.0 18.55 19.40
XLE 161216C00049000 C 12/16/16 49.0 17.55 18.40
XLE 161216C00050000 C 12/16/16 50.0 16.60 17.45
XLE 161216C00051000 C 12/16/16 51.0 15.65 16.60
XLE 161216C00052000 C 12/16/16 52.0 14.75 15.70
XLE 161216C00053000 C 12/16/16 53.0 13.80 14.50
XLE 161216C00054000 C 12/16/16 54.0 13.20 13.60
XLE 161216C00055000 C 12/16/16 55.0 12.00 12.80
XLE 161216C00056000 C 12/16/16 56.0 11.20 11.90
XLE 161216C00057000 C 12/16/16 57.0 10.30 11.05
XLE 161216C00058000 C 12/16/16 58.0 9.90 10.20
XLE 161216C00059000 C 12/16/16 59.0 9.05 9.40
XLE 161216C00060000 C 12/16/16 60.0 8.30 8.55
XLE 161216C00061000 C 12/16/16 61.0 7.55 7.80
XLE 161216C00062000 C 12/16/16 62.0 6.85 7.10
XLE 161216C00063000 C 12/16/16 63.0 6.15 6.65
XLE 161216C00064000 C 12/16/16 64.0 5.50 5.80
XLE 161216C00065000 C 12/16/16 65.0 4.90 5.20
XLE 161216C00066000 C 12/16/16 66.0 4.35 4.75
XLE 161216C00067000 C 12/16/16 67.0 3.80 4.05
XLE 161216C00068000 C 12/16/16 68.0 3.30 3.55
XLE 161216C00069000 C 12/16/16 69.0 2.88 3.30
XLE 161216C00070000 C 12/16/16 70.0 2.42 2.78
XLE 161216C00071000 C 12/16/16 71.0 2.05 2.27
XLE 161216C00072000 C 12/16/16 72.0 1.76 1.94
XLE 161216C00073000 C 12/16/16 73.0 1.48 1.63
XLE 161216C00074000 C 12/16/16 74.0 1.22 1.39
XLE 161216C00075000 C 12/16/16 75.0 1.00 1.25
XLE 161216C00076000 C 12/16/16 76.0 0.81 1.05
XLE 161216C00077000 C 12/16/16 77.0 0.67 0.77
XLE 161216C00078000 C 12/16/16 78.0 0.45 0.68
XLE 161216C00079000 C 12/16/16 79.0 0.34 0.58
XLE 161216C00080000 C 12/16/16 80.0 0.25 0.49
XLE 161216C00081000 C 12/16/16 81.0 0.18 0.40
XLE 161216C00082000 C 12/16/16 82.0 0.14 0.33
XLE 161216C00083000 C 12/16/16 83.0 0.11 0.27
XLE 161216C00084000 C 12/16/16 84.0 0.07 0.21
XLE 161216C00085000 C 12/16/16 85.0 0.05 0.17
XLE 161216P00035000 P 12/16/16 35.0 0.02 0.10
XLE 161216P00040000 P 12/16/16 40.0 0.07 0.20
XLE 161216P00044000 P 12/16/16 44.0 0.16 0.36
XLE 161216P00045000 P 12/16/16 45.0 0.21 0.41
XLE 161216P00046000 P 12/16/16 46.0 0.25 0.46
XLE 161216P00047000 P 12/16/16 47.0 0.30 0.52
XLE 161216P00048000 P 12/16/16 48.0 0.35 0.58
XLE 161216P00049000 P 12/16/16 49.0 0.42 0.65
XLE 161216P00050000 P 12/16/16 50.0 0.51 0.65
XLE 161216P00051000 P 12/16/16 51.0 0.58 0.82
XLE 161216P00052000 P 12/16/16 52.0 0.69 0.92
XLE 161216P00053000 P 12/16/16 53.0 0.80 0.95
XLE 161216P00054000 P 12/16/16 54.0 0.94 1.16
XLE 161216P00055000 P 12/16/16 55.0 1.03 1.31
XLE 161216P00056000 P 12/16/16 56.0 1.17 1.39
XLE 161216P00057000 P 12/16/16 57.0 1.35 1.54
XLE 161216P00058000 P 12/16/16 58.0 1.53 1.73
XLE 161216P00059000 P 12/16/16 59.0 1.77 1.96
XLE 161216P00060000 P 12/16/16 60.0 2.00 2.28
XLE 161216P00061000 P 12/16/16 61.0 2.27 2.56
XLE 161216P00062000 P 12/16/16 62.0 2.57 2.80
XLE 161216P00063000 P 12/16/16 63.0 3.00 3.10
XLE 161216P00064000 P 12/16/16 64.0 3.30 3.50
XLE 161216P00065000 P 12/16/16 65.0 3.65 3.95
XLE 161216P00066000 P 12/16/16 66.0 4.05 4.40
XLE 161216P00067000 P 12/16/16 67.0 4.45 5.05
XLE 161216P00068000 P 12/16/16 68.0 5.00 5.55
XLE 161216P00069000 P 12/16/16 69.0 5.55 6.15
XLE 161216P00070000 P 12/16/16 70.0 6.10 6.75
XLE 161216P00071000 P 12/16/16 71.0 6.85 7.35
XLE 161216P00072000 P 12/16/16 72.0 7.45 8.05
XLE 161216P00073000 P 12/16/16 73.0 8.20 8.75
XLE 161216P00074000 P 12/16/16 74.0 8.85 9.50
XLE 161216P00075000 P 12/16/16 75.0 9.80 10.55
XLE 161216P00076000 P 12/16/16 76.0 10.60 11.30
XLE 161216P00077000 P 12/16/16 77.0 11.40 12.15
XLE 161216P00078000 P 12/16/16 78.0 12.20 13.00
XLE 161216P00079000 P 12/16/16 79.0 13.20 13.90
XLE 161216P00080000 P 12/16/16 80.0 14.05 14.80
XLE 161216P00081000 P 12/16/16 81.0 14.90 15.75
XLE 161216P00082000 P 12/16/16 82.0 15.85 16.70
XLE 161216P00083000 P 12/16/16 83.0 16.75 17.65
XLE 161216P00084000 P 12/16/16 84.0 17.80 18.60
XLE 161216P00085000 P 12/16/16 85.0 18.65 19.55
XLE 161230C00040000 C 12/30/16 40.0 26.50 27.45
XLE 161230C00045000 C 12/30/16 45.0 21.50 22.35
XLE 161230C00050000 C 12/30/16 50.0 16.65 17.65
XLE 161230C00051000 C 12/30/16 51.0 15.70 16.50
XLE 161230C00052000 C 12/30/16 52.0 14.80 15.50
XLE 161230C00053000 C 12/30/16 53.0 13.90 14.55
XLE 161230C00054000 C 12/30/16 54.0 13.00 13.70
XLE 161230C00055000 C 12/30/16 55.0 12.15 12.85
XLE 161230C00056000 C 12/30/16 56.0 11.25 11.95
XLE 161230C00057000 C 12/30/16 57.0 10.45 11.10
XLE 161230C00058000 C 12/30/16 58.0 9.90 10.20
XLE 161230C00059000 C 12/30/16 59.0 9.15 9.40
XLE 161230C00060000 C 12/30/16 60.0 8.35 8.65
XLE 161230C00061000 C 12/30/16 61.0 7.60 7.90
XLE 161230C00062000 C 12/30/16 62.0 6.90 7.20
XLE 161230C00063000 C 12/30/16 63.0 6.20 6.55
XLE 161230C00064000 C 12/30/16 64.0 5.60 5.85
XLE 161230C00065000 C 12/30/16 65.0 4.95 5.25
XLE 161230C00066000 C 12/30/16 66.0 4.40 4.70
XLE 161230C00067000 C 12/30/16 67.0 3.85 4.25
XLE 161230C00068000 C 12/30/16 68.0 3.35 3.65
XLE 161230C00069000 C 12/30/16 69.0 2.92 3.20
XLE 161230C00070000 C 12/30/16 70.0 2.48 2.76
XLE 161230C00075000 C 12/30/16 75.0 1.05 1.24
XLE 161230C00080000 C 12/30/16 80.0 0.29 0.53
XLE 161230C00085000 C 12/30/16 85.0 0.07 0.19
XLE 161230P00040000 P 12/30/16 40.0 0.08 0.23
XLE 161230P00045000 P 12/30/16 45.0 0.22 0.45
XLE 161230P00050000 P 12/30/16 50.0 0.55 0.78
XLE 161230P00051000 P 12/30/16 51.0 0.64 0.88
XLE 161230P00052000 P 12/30/16 52.0 0.75 0.98
XLE 161230P00053000 P 12/30/16 53.0 0.87 1.13
XLE 161230P00054000 P 12/30/16 54.0 0.99 1.27
XLE 161230P00055000 P 12/30/16 55.0 1.12 1.43
XLE 161230P00056000 P 12/30/16 56.0 1.26 1.47
XLE 161230P00057000 P 12/30/16 57.0 1.42 1.67
XLE 161230P00058000 P 12/30/16 58.0 1.63 1.85
XLE 161230P00059000 P 12/30/16 59.0 1.96 2.20
XLE 161230P00060000 P 12/30/16 60.0 2.18 2.37
XLE 161230P00061000 P 12/30/16 61.0 2.43 2.65
XLE 161230P00062000 P 12/30/16 62.0 2.74 2.95
XLE 161230P00063000 P 12/30/16 63.0 3.10 3.30
XLE 161230P00064000 P 12/30/16 64.0 3.30 3.65
XLE 161230P00065000 P 12/30/16 65.0 3.80 4.05
XLE 161230P00066000 P 12/30/16 66.0 4.20 4.65
XLE 161230P00067000 P 12/30/16 67.0 4.55 5.20
XLE 161230P00068000 P 12/30/16 68.0 5.20 5.70
XLE 161230P00069000 P 12/30/16 69.0 5.75 6.25
XLE 161230P00070000 P 12/30/16 70.0 6.35 6.85
XLE 161230P00075000 P 12/30/16 75.0 9.85 10.35
XLE 161230P00080000 P 12/30/16 80.0 14.10 14.85
XLE 161230P00085000 P 12/30/16 85.0 18.75 19.55
XLE 170120C00030000 C 01/20/17 30.0 36.50 37.45
XLE 170120C00031000 C 01/20/17 31.0 35.50 36.45
XLE 170120C00032000 C 01/20/17 32.0 34.50 35.45
XLE 170120C00033000 C 01/20/17 33.0 33.50 34.40
XLE 170120C00034000 C 01/20/17 34.0 32.50 33.45
XLE 170120C00035000 C 01/20/17 35.0 31.50 33.20
XLE 170120C00036000 C 01/20/17 36.0 30.50 31.45
XLE 170120C00037000 C 01/20/17 37.0 29.50 30.45
XLE 170120C00038000 C 01/20/17 38.0 28.50 29.70
XLE 170120C00039000 C 01/20/17 39.0 27.50 28.45
XLE 170120C00040000 C 01/20/17 40.0 26.50 27.70
XLE 170120C00041000 C 01/20/17 41.0 25.50 26.45
XLE 170120C00042000 C 01/20/17 42.0 24.50 25.40
XLE 170120C00043000 C 01/20/17 43.0 23.50 24.45
XLE 170120C00044000 C 01/20/17 44.0 22.50 23.70
XLE 170120C00045000 C 01/20/17 45.0 21.50 22.40
XLE 170120C00046000 C 01/20/17 46.0 20.50 21.40
XLE 170120C00047000 C 01/20/17 47.0 19.55 21.10
XLE 170120C00048000 C 01/20/17 48.0 18.55 20.15
XLE 170120C00049000 C 01/20/17 49.0 17.60 18.35
XLE 170120C00050000 C 01/20/17 50.0 16.65 18.05
XLE 170120C00051000 C 01/20/17 51.0 15.70 16.50
XLE 170120C00052000 C 01/20/17 52.0 14.75 15.60
XLE 170120C00053000 C 01/20/17 53.0 13.85 14.65
XLE 170120C00054000 C 01/20/17 54.0 12.95 13.70
XLE 170120C00055000 C 01/20/17 55.0 12.10 12.85
XLE 170120C00056000 C 01/20/17 56.0 11.25 12.00
XLE 170120C00057000 C 01/20/17 57.0 10.45 11.15
XLE 170120C00058000 C 01/20/17 58.0 10.05 10.30
XLE 170120C00059000 C 01/20/17 59.0 9.30 9.50
XLE 170120C00060000 C 01/20/17 60.0 8.35 8.75
XLE 170120C00061000 C 01/20/17 61.0 7.85 8.05
XLE 170120C00062000 C 01/20/17 62.0 7.15 7.35
XLE 170120C00063000 C 01/20/17 63.0 6.50 6.70
XLE 170120C00064000 C 01/20/17 64.0 5.85 6.05
XLE 170120C00065000 C 01/20/17 65.0 5.25 5.45
XLE 170120C00066000 C 01/20/17 66.0 4.70 4.90
XLE 170120C00067000 C 01/20/17 67.0 4.15 4.35
XLE 170120C00068000 C 01/20/17 68.0 3.65 3.90
XLE 170120C00069000 C 01/20/17 69.0 3.20 3.45
XLE 170120C00070000 C 01/20/17 70.0 2.68 2.96
XLE 170120C00071000 C 01/20/17 71.0 2.28 2.56
XLE 170120C00072000 C 01/20/17 72.0 2.05 2.21
XLE 170120C00073000 C 01/20/17 73.0 1.70 1.90
XLE 170120C00074000 C 01/20/17 74.0 1.48 1.61
XLE 170120C00075000 C 01/20/17 75.0 1.19 1.45
XLE 170120C00076000 C 01/20/17 76.0 1.03 1.20
XLE 170120C00077000 C 01/20/17 77.0 0.87 0.98
XLE 170120C00078000 C 01/20/17 78.0 0.71 0.80
XLE 170120C00079000 C 01/20/17 79.0 0.51 0.66
XLE 170120C00080000 C 01/20/17 80.0 0.45 0.52
XLE 170120C00081000 C 01/20/17 81.0 0.36 0.49
XLE 170120C00082000 C 01/20/17 82.0 0.26 0.38
XLE 170120C00083000 C 01/20/17 83.0 0.15 0.28
XLE 170120C00084000 C 01/20/17 84.0 0.10 0.47
XLE 170120C00085000 C 01/20/17 85.0 0.06 0.40
XLE 170120C00086000 C 01/20/17 86.0 0.03 0.40
XLE 170120C00087000 C 01/20/17 87.0 0.01 0.38
XLE 170120C00088000 C 01/20/17 88.0 0.03 0.11
XLE 170120C00089000 C 01/20/17 89.0 0.03 0.34
XLE 170120C00090000 C 01/20/17 90.0 0.03 0.12
XLE 170120C00091000 C 01/20/17 91.0 0.00 0.10
XLE 170120C00092000 C 01/20/17 92.0 0.00 0.37
XLE 170120C00093000 C 01/20/17 93.0 0.00 0.35
XLE 170120C00094000 C 01/20/17 94.0 0.00 0.34
XLE 170120C00095000 C 01/20/17 95.0 0.00 0.13
XLE 170120C00096000 C 01/20/17 96.0 0.00 0.31
XLE 170120C00097000 C 01/20/17 97.0 0.00 0.32
XLE 170120C00098000 C 01/20/17 98.0 0.00 0.32
XLE 170120C00100000 C 01/20/17 100.0 0.00 0.32
XLE 170120C00105000 C 01/20/17 105.0 0.00 0.31
XLE 170120C00110000 C 01/20/17 110.0 0.00 0.31
XLE 170120C00115000 C 01/20/17 115.0 0.00 0.31
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.31
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.10
XLE 170120P00030000 P 01/20/17 30.0 0.00 0.34
XLE 170120P00031000 P 01/20/17 31.0 0.00 0.36
XLE 170120P00032000 P 01/20/17 32.0 0.00 0.09
XLE 170120P00033000 P 01/20/17 33.0 0.00 0.12
XLE 170120P00034000 P 01/20/17 34.0 0.00 0.15
XLE 170120P00035000 P 01/20/17 35.0 0.02 0.18
XLE 170120P00036000 P 01/20/17 36.0 0.05 0.11
XLE 170120P00037000 P 01/20/17 37.0 0.04 0.38
XLE 170120P00038000 P 01/20/17 38.0 0.09 0.14
XLE 170120P00039000 P 01/20/17 39.0 0.05 0.42
XLE 170120P00040000 P 01/20/17 40.0 0.13 0.18
XLE 170120P00041000 P 01/20/17 41.0 0.11 0.47
XLE 170120P00042000 P 01/20/17 42.0 0.18 0.24
XLE 170120P00043000 P 01/20/17 43.0 0.23 0.28
XLE 170120P00044000 P 01/20/17 44.0 0.27 0.32
XLE 170120P00045000 P 01/20/17 45.0 0.31 0.42
XLE 170120P00046000 P 01/20/17 46.0 0.29 0.44
XLE 170120P00047000 P 01/20/17 47.0 0.39 0.75
XLE 170120P00048000 P 01/20/17 48.0 0.50 0.57
XLE 170120P00049000 P 01/20/17 49.0 0.56 0.66
XLE 170120P00050000 P 01/20/17 50.0 0.66 0.76
XLE 170120P00051000 P 01/20/17 51.0 0.70 0.83
XLE 170120P00052000 P 01/20/17 52.0 0.87 0.95
XLE 170120P00053000 P 01/20/17 53.0 0.91 1.08
XLE 170120P00054000 P 01/20/17 54.0 1.13 1.23
XLE 170120P00055000 P 01/20/17 55.0 1.18 1.39
XLE 170120P00056000 P 01/20/17 56.0 1.36 1.57
XLE 170120P00057000 P 01/20/17 57.0 1.55 1.76
XLE 170120P00058000 P 01/20/17 58.0 1.78 2.02
XLE 170120P00059000 P 01/20/17 59.0 2.08 2.28
XLE 170120P00060000 P 01/20/17 60.0 2.36 2.51
XLE 170120P00061000 P 01/20/17 61.0 2.64 2.81
XLE 170120P00062000 P 01/20/17 62.0 2.85 3.10
XLE 170120P00063000 P 01/20/17 63.0 3.30 3.50
XLE 170120P00064000 P 01/20/17 64.0 3.65 3.80
XLE 170120P00065000 P 01/20/17 65.0 4.10 4.20
XLE 170120P00066000 P 01/20/17 66.0 4.50 4.65
XLE 170120P00067000 P 01/20/17 67.0 5.00 5.20
XLE 170120P00068000 P 01/20/17 68.0 5.40 5.65
XLE 170120P00069000 P 01/20/17 69.0 6.05 6.25
XLE 170120P00070000 P 01/20/17 70.0 6.65 6.80
XLE 170120P00071000 P 01/20/17 71.0 7.25 7.45
XLE 170120P00072000 P 01/20/17 72.0 7.75 8.20
XLE 170120P00073000 P 01/20/17 73.0 8.60 8.80
XLE 170120P00074000 P 01/20/17 74.0 9.30 9.75
XLE 170120P00075000 P 01/20/17 75.0 9.85 10.25
XLE 170120P00076000 P 01/20/17 76.0 10.80 11.55
XLE 170120P00077000 P 01/20/17 77.0 11.65 12.30
XLE 170120P00078000 P 01/20/17 78.0 12.50 13.15
XLE 170120P00079000 P 01/20/17 79.0 13.15 14.05
XLE 170120P00080000 P 01/20/17 80.0 14.25 14.95
XLE 170120P00081000 P 01/20/17 81.0 15.10 15.85
XLE 170120P00082000 P 01/20/17 82.0 15.20 16.75
XLE 170120P00083000 P 01/20/17 83.0 16.40 17.70
XLE 170120P00084000 P 01/20/17 84.0 17.85 18.65
XLE 170120P00085000 P 01/20/17 85.0 18.85 19.60
XLE 170120P00086000 P 01/20/17 86.0 19.75 20.55
XLE 170120P00087000 P 01/20/17 87.0 20.75 21.55
XLE 170120P00088000 P 01/20/17 88.0 21.60 22.55
XLE 170120P00089000 P 01/20/17 89.0 22.55 23.50
XLE 170120P00090000 P 01/20/17 90.0 22.85 24.55
XLE 170120P00091000 P 01/20/17 91.0 24.70 25.50
XLE 170120P00092000 P 01/20/17 92.0 25.70 26.50
XLE 170120P00093000 P 01/20/17 93.0 26.65 27.50
XLE 170120P00094000 P 01/20/17 94.0 27.25 28.50
XLE 170120P00095000 P 01/20/17 95.0 28.40 29.45
XLE 170120P00096000 P 01/20/17 96.0 28.75 30.60
XLE 170120P00097000 P 01/20/17 97.0 30.35 31.60
XLE 170120P00098000 P 01/20/17 98.0 30.75 32.60
XLE 170120P00100000 P 01/20/17 100.0 32.75 34.60
XLE 170120P00105000 P 01/20/17 105.0 37.75 39.85
XLE 170120P00110000 P 01/20/17 110.0 42.70 44.80
XLE 170120P00115000 P 01/20/17 115.0 48.50 49.80
XLE 170120P00120000 P 01/20/17 120.0 52.70 54.80
XLE 170120P00125000 P 01/20/17 125.0 57.70 59.80
XLE 170331C00045000 C 03/31/17 45.0 21.50 22.50
XLE 170331C00050000 C 03/31/17 50.0 16.80 17.70
XLE 170331C00055000 C 03/31/17 55.0 12.50 13.15
XLE 170331C00056000 C 03/31/17 56.0 11.70 12.30
XLE 170331C00057000 C 03/31/17 57.0 11.00 11.45
XLE 170331C00058000 C 03/31/17 58.0 10.35 10.65
XLE 170331C00059000 C 03/31/17 59.0 9.60 9.90
XLE 170331C00060000 C 03/31/17 60.0 8.85 9.20
XLE 170331C00061000 C 03/31/17 61.0 8.15 8.45
XLE 170331C00062000 C 03/31/17 62.0 7.50 7.80
XLE 170331C00063000 C 03/31/17 63.0 6.85 7.15
XLE 170331C00064000 C 03/31/17 64.0 6.25 6.55
XLE 170331C00065000 C 03/31/17 65.0 5.65 5.95
XLE 170331C00066000 C 03/31/17 66.0 5.10 5.40
XLE 170331C00067000 C 03/31/17 67.0 4.55 5.05
XLE 170331C00068000 C 03/31/17 68.0 4.05 4.40
XLE 170331C00069000 C 03/31/17 69.0 3.50 3.95
XLE 170331C00070000 C 03/31/17 70.0 3.20 3.50
XLE 170331C00075000 C 03/31/17 75.0 1.64 1.82
XLE 170331C00080000 C 03/31/17 80.0 0.63 0.86
XLE 170331C00085000 C 03/31/17 85.0 0.21 0.44
XLE 170331P00045000 P 03/31/17 45.0 0.46 0.74
XLE 170331P00050000 P 03/31/17 50.0 0.94 1.25
XLE 170331P00055000 P 03/31/17 55.0 1.66 1.91
XLE 170331P00056000 P 03/31/17 56.0 1.80 2.12
XLE 170331P00057000 P 03/31/17 57.0 2.05 2.36
XLE 170331P00058000 P 03/31/17 58.0 2.27 2.59
XLE 170331P00059000 P 03/31/17 59.0 2.61 2.88
XLE 170331P00060000 P 03/31/17 60.0 2.87 3.15
XLE 170331P00061000 P 03/31/17 61.0 3.05 3.45
XLE 170331P00062000 P 03/31/17 62.0 3.50 3.80
XLE 170331P00063000 P 03/31/17 63.0 3.75 4.15
XLE 170331P00064000 P 03/31/17 64.0 4.15 4.60
XLE 170331P00065000 P 03/31/17 65.0 4.65 4.95
XLE 170331P00066000 P 03/31/17 66.0 5.00 5.60
XLE 170331P00067000 P 03/31/17 67.0 5.50 6.15
XLE 170331P00068000 P 03/31/17 68.0 6.00 6.70
XLE 170331P00069000 P 03/31/17 69.0 6.55 7.20
XLE 170331P00070000 P 03/31/17 70.0 7.15 7.80
XLE 170331P00075000 P 03/31/17 75.0 10.45 11.15
XLE 170331P00080000 P 03/31/17 80.0 14.35 15.40
XLE 170331P00085000 P 03/31/17 85.0 19.10 20.05
XLE 180119C00030000 C 01/19/18 30.0 34.65 39.00
XLE 180119C00035000 C 01/19/18 35.0 31.05 34.00
XLE 180119C00040000 C 01/19/18 40.0 26.10 29.20
XLE 180119C00045000 C 01/19/18 45.0 19.90 24.35
XLE 180119C00050000 C 01/19/18 50.0 16.95 18.40
XLE 180119C00051000 C 01/19/18 51.0 14.70 19.30
XLE 180119C00052000 C 01/19/18 52.0 15.70 16.80
XLE 180119C00053000 C 01/19/18 53.0 14.95 16.10
XLE 180119C00054000 C 01/19/18 54.0 14.25 15.15
XLE 180119C00055000 C 01/19/18 55.0 13.80 14.30
XLE 180119C00056000 C 01/19/18 56.0 13.10 13.70
XLE 180119C00057000 C 01/19/18 57.0 12.20 13.10
XLE 180119C00058000 C 01/19/18 58.0 11.60 12.30
XLE 180119C00059000 C 01/19/18 59.0 11.00 11.65
XLE 180119C00060000 C 01/19/18 60.0 10.15 11.00
XLE 180119C00061000 C 01/19/18 61.0 9.65 10.40
XLE 180119C00062000 C 01/19/18 62.0 9.00 9.70
XLE 180119C00063000 C 01/19/18 63.0 8.40 9.20
XLE 180119C00064000 C 01/19/18 64.0 7.80 8.60
XLE 180119C00065000 C 01/19/18 65.0 7.60 7.80
XLE 180119C00066000 C 01/19/18 66.0 7.10 7.60
XLE 180119C00067000 C 01/19/18 67.0 6.60 7.15
XLE 180119C00068000 C 01/19/18 68.0 6.15 6.65
XLE 180119C00069000 C 01/19/18 69.0 5.70 6.20
XLE 180119C00070000 C 01/19/18 70.0 5.25 5.70
XLE 180119C00071000 C 01/19/18 71.0 4.65 5.45
XLE 180119C00072000 C 01/19/18 72.0 4.50 5.00
XLE 180119C00073000 C 01/19/18 73.0 4.10 4.50
XLE 180119C00074000 C 01/19/18 74.0 3.75 4.55
XLE 180119C00075000 C 01/19/18 75.0 3.45 3.85
XLE 180119C00076000 C 01/19/18 76.0 3.15 3.40
XLE 180119C00077000 C 01/19/18 77.0 2.65 3.15
XLE 180119C00078000 C 01/19/18 78.0 2.59 3.05
XLE 180119C00079000 C 01/19/18 79.0 2.19 2.72
XLE 180119C00080000 C 01/19/18 80.0 1.98 2.63
XLE 180119C00085000 C 01/19/18 85.0 1.12 1.71
XLE 180119C00090000 C 01/19/18 90.0 0.67 0.99
XLE 180119C00095000 C 01/19/18 95.0 0.16 0.66
XLE 180119P00030000 P 01/19/18 30.0 0.10 0.39
XLE 180119P00035000 P 01/19/18 35.0 0.34 0.80
XLE 180119P00040000 P 01/19/18 40.0 0.74 1.24
XLE 180119P00045000 P 01/19/18 45.0 1.34 1.75
XLE 180119P00050000 P 01/19/18 50.0 2.29 2.60
XLE 180119P00051000 P 01/19/18 51.0 2.51 2.81
XLE 180119P00052000 P 01/19/18 52.0 2.57 3.10
XLE 180119P00053000 P 01/19/18 53.0 2.97 3.20
XLE 180119P00054000 P 01/19/18 54.0 3.20 3.50
XLE 180119P00055000 P 01/19/18 55.0 3.45 3.70
XLE 180119P00056000 P 01/19/18 56.0 3.75 4.00
XLE 180119P00057000 P 01/19/18 57.0 3.90 4.30
XLE 180119P00058000 P 01/19/18 58.0 4.40 4.75
XLE 180119P00059000 P 01/19/18 59.0 4.70 5.10
XLE 180119P00060000 P 01/19/18 60.0 5.10 5.45
XLE 180119P00061000 P 01/19/18 61.0 5.45 5.70
XLE 180119P00062000 P 01/19/18 62.0 5.85 6.20
XLE 180119P00063000 P 01/19/18 63.0 6.25 6.50
XLE 180119P00064000 P 01/19/18 64.0 6.70 7.05
XLE 180119P00065000 P 01/19/18 65.0 7.10 7.65
XLE 180119P00066000 P 01/19/18 66.0 7.50 8.40
XLE 180119P00067000 P 01/19/18 67.0 7.95 8.95
XLE 180119P00068000 P 01/19/18 68.0 8.50 9.45
XLE 180119P00069000 P 01/19/18 69.0 9.05 10.00
XLE 180119P00070000 P 01/19/18 70.0 9.75 10.20
XLE 180119P00071000 P 01/19/18 71.0 10.30 11.25
XLE 180119P00072000 P 01/19/18 72.0 10.85 11.45
XLE 180119P00073000 P 01/19/18 73.0 11.50 12.10
XLE 180119P00074000 P 01/19/18 74.0 12.10 12.75
XLE 180119P00075000 P 01/19/18 75.0 12.85 13.40
XLE 180119P00076000 P 01/19/18 76.0 13.40 14.10
XLE 180119P00077000 P 01/19/18 77.0 14.10 14.85
XLE 180119P00078000 P 01/19/18 78.0 14.80 15.50
XLE 180119P00079000 P 01/19/18 79.0 15.70 16.25
XLE 180119P00080000 P 01/19/18 80.0 16.10 17.05
XLE 180119P00085000 P 01/19/18 85.0 20.45 21.75
XLE 180119P00090000 P 01/19/18 90.0 23.30 27.80
XLE 180119P00095000 P 01/19/18 95.0 27.55 32.20

OPRA data is delayed 15 minutes.