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


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 160930C00040000 C 09/30/16 40.0 27.15 29.25
XLE 160930C00045000 C 09/30/16 45.0 20.60 25.10
XLE 160930C00050000 C 09/30/16 50.0 15.85 20.20
XLE 160930C00055000 C 09/30/16 55.0 10.75 15.20
XLE 160930C00058500 C 09/30/16 58.5 8.55 10.60
XLE 160930C00059000 C 09/30/16 59.0 6.65 11.20
XLE 160930C00059500 C 09/30/16 59.5 6.25 10.70
XLE 160930C00060000 C 09/30/16 60.0 7.20 9.00
XLE 160930C00060500 C 09/30/16 60.5 5.30 9.60
XLE 160930C00061000 C 09/30/16 61.0 6.50 6.95
XLE 160930C00061500 C 09/30/16 61.5 6.05 6.40
XLE 160930C00062000 C 09/30/16 62.0 5.55 5.85
XLE 160930C00062500 C 09/30/16 62.5 5.05 5.40
XLE 160930C00063000 C 09/30/16 63.0 4.55 4.85
XLE 160930C00063500 C 09/30/16 63.5 4.05 4.35
XLE 160930C00064000 C 09/30/16 64.0 3.60 3.85
XLE 160930C00064500 C 09/30/16 64.5 3.15 3.40
XLE 160930C00065000 C 09/30/16 65.0 2.76 2.88
XLE 160930C00065500 C 09/30/16 65.5 2.31 2.45
XLE 160930C00066000 C 09/30/16 66.0 1.90 2.02
XLE 160930C00066500 C 09/30/16 66.5 1.51 1.60
XLE 160930C00067000 C 09/30/16 67.0 1.15 1.27
XLE 160930C00067500 C 09/30/16 67.5 0.86 0.94
XLE 160930C00068000 C 09/30/16 68.0 0.60 0.65
XLE 160930C00068500 C 09/30/16 68.5 0.40 0.45
XLE 160930C00069000 C 09/30/16 69.0 0.26 0.31
XLE 160930C00069500 C 09/30/16 69.5 0.15 0.20
XLE 160930C00070000 C 09/30/16 70.0 0.08 0.13
XLE 160930C00070500 C 09/30/16 70.5 0.05 0.13
XLE 160930C00071000 C 09/30/16 71.0 0.02 0.06
XLE 160930C00071500 C 09/30/16 71.5 0.01 0.04
XLE 160930C00072000 C 09/30/16 72.0 0.01 0.09
XLE 160930C00072500 C 09/30/16 72.5 0.01 0.07
XLE 160930C00073000 C 09/30/16 73.0 0.00 0.09
XLE 160930C00073500 C 09/30/16 73.5 0.00 0.09
XLE 160930C00074000 C 09/30/16 74.0 0.00 0.09
XLE 160930C00074500 C 09/30/16 74.5 0.00 0.12
XLE 160930C00075000 C 09/30/16 75.0 0.00 0.09
XLE 160930C00076000 C 09/30/16 76.0 0.00 0.09
XLE 160930C00077000 C 09/30/16 77.0 0.00 0.09
XLE 160930C00078000 C 09/30/16 78.0 0.00 0.09
XLE 160930C00079000 C 09/30/16 79.0 0.00 0.24
XLE 160930C00080000 C 09/30/16 80.0 0.00 0.23
XLE 160930C00085000 C 09/30/16 85.0 0.00 0.50
XLE 160930C00090000 C 09/30/16 90.0 0.00 0.03
XLE 160930P00040000 P 09/30/16 40.0 0.00 0.50
XLE 160930P00045000 P 09/30/16 45.0 0.00 0.11
XLE 160930P00050000 P 09/30/16 50.0 0.00 0.50
XLE 160930P00055000 P 09/30/16 55.0 0.00 0.08
XLE 160930P00058500 P 09/30/16 58.5 0.00 0.50
XLE 160930P00059000 P 09/30/16 59.0 0.00 0.50
XLE 160930P00059500 P 09/30/16 59.5 0.00 0.41
XLE 160930P00060000 P 09/30/16 60.0 0.00 0.06
XLE 160930P00060500 P 09/30/16 60.5 0.00 0.50
XLE 160930P00061000 P 09/30/16 61.0 0.00 0.09
XLE 160930P00061500 P 09/30/16 61.5 0.00 0.09
XLE 160930P00062000 P 09/30/16 62.0 0.01 0.09
XLE 160930P00062500 P 09/30/16 62.5 0.01 0.07
XLE 160930P00063000 P 09/30/16 63.0 0.02 0.08
XLE 160930P00063500 P 09/30/16 63.5 0.03 0.10
XLE 160930P00064000 P 09/30/16 64.0 0.04 0.10
XLE 160930P00064500 P 09/30/16 64.5 0.06 0.11
XLE 160930P00065000 P 09/30/16 65.0 0.10 0.16
XLE 160930P00065500 P 09/30/16 65.5 0.15 0.18
XLE 160930P00066000 P 09/30/16 66.0 0.22 0.29
XLE 160930P00066500 P 09/30/16 66.5 0.32 0.39
XLE 160930P00067000 P 09/30/16 67.0 0.46 0.54
XLE 160930P00067500 P 09/30/16 67.5 0.68 0.76
XLE 160930P00068000 P 09/30/16 68.0 0.92 1.01
XLE 160930P00068500 P 09/30/16 68.5 1.21 1.29
XLE 160930P00069000 P 09/30/16 69.0 1.55 1.67
XLE 160930P00069500 P 09/30/16 69.5 1.94 2.07
XLE 160930P00070000 P 09/30/16 70.0 2.37 2.50
XLE 160930P00070500 P 09/30/16 70.5 2.82 3.05
XLE 160930P00071000 P 09/30/16 71.0 3.20 3.50
XLE 160930P00071500 P 09/30/16 71.5 3.70 4.00
XLE 160930P00072000 P 09/30/16 72.0 4.20 4.50
XLE 160930P00072500 P 09/30/16 72.5 4.70 5.00
XLE 160930P00073000 P 09/30/16 73.0 4.40 6.20
XLE 160930P00073500 P 09/30/16 73.5 4.80 7.00
XLE 160930P00074000 P 09/30/16 74.0 5.00 6.90
XLE 160930P00074500 P 09/30/16 74.5 4.65 9.10
XLE 160930P00075000 P 09/30/16 75.0 6.10 7.80
XLE 160930P00076000 P 09/30/16 76.0 7.10 9.10
XLE 160930P00077000 P 09/30/16 77.0 8.15 10.05
XLE 160930P00078000 P 09/30/16 78.0 9.10 11.05
XLE 160930P00079000 P 09/30/16 79.0 9.90 11.90
XLE 160930P00080000 P 09/30/16 80.0 10.65 13.70
XLE 160930P00085000 P 09/30/16 85.0 16.00 18.30
XLE 160930P00090000 P 09/30/16 90.0 21.10 22.95
XLE 161007C00055000 C 10/07/16 55.0 12.20 13.90
XLE 161007C00060000 C 10/07/16 60.0 5.85 10.20
XLE 161007C00061000 C 10/07/16 61.0 6.55 6.90
XLE 161007C00061500 C 10/07/16 61.5 6.05 6.40
XLE 161007C00062500 C 10/07/16 62.5 5.10 5.70
XLE 161007C00063000 C 10/07/16 63.0 4.55 4.95
XLE 161007C00063500 C 10/07/16 63.5 4.10 4.50
XLE 161007C00064000 C 10/07/16 64.0 3.70 4.00
XLE 161007C00064500 C 10/07/16 64.5 3.35 3.55
XLE 161007C00065000 C 10/07/16 65.0 2.93 3.10
XLE 161007C00065500 C 10/07/16 65.5 2.50 2.63
XLE 161007C00066000 C 10/07/16 66.0 2.12 2.24
XLE 161007C00066500 C 10/07/16 66.5 1.76 1.87
XLE 161007C00067000 C 10/07/16 67.0 1.43 1.54
XLE 161007C00067500 C 10/07/16 67.5 1.13 1.23
XLE 161007C00068000 C 10/07/16 68.0 0.88 0.96
XLE 161007C00068500 C 10/07/16 68.5 0.66 0.74
XLE 161007C00069000 C 10/07/16 69.0 0.50 0.56
XLE 161007C00069500 C 10/07/16 69.5 0.36 0.41
XLE 161007C00070000 C 10/07/16 70.0 0.24 0.30
XLE 161007C00070500 C 10/07/16 70.5 0.15 0.21
XLE 161007C00071000 C 10/07/16 71.0 0.11 0.15
XLE 161007C00071500 C 10/07/16 71.5 0.07 0.10
XLE 161007C00072000 C 10/07/16 72.0 0.04 0.07
XLE 161007C00072500 C 10/07/16 72.5 0.01 0.10
XLE 161007C00073000 C 10/07/16 73.0 0.00 0.04
XLE 161007C00073500 C 10/07/16 73.5 0.00 0.04
XLE 161007C00074000 C 10/07/16 74.0 0.00 0.08
XLE 161007C00074500 C 10/07/16 74.5 0.00 0.10
XLE 161007C00075000 C 10/07/16 75.0 0.00 0.10
XLE 161007C00075500 C 10/07/16 75.5 0.00 0.10
XLE 161007C00076000 C 10/07/16 76.0 0.00 0.07
XLE 161007C00076500 C 10/07/16 76.5 0.00 0.10
XLE 161007C00077000 C 10/07/16 77.0 0.00 0.08
XLE 161007P00055000 P 10/07/16 55.0 0.00 0.07
XLE 161007P00060000 P 10/07/16 60.0 0.00 0.09
XLE 161007P00061000 P 10/07/16 61.0 0.02 0.11
XLE 161007P00061500 P 10/07/16 61.5 0.03 0.12
XLE 161007P00062500 P 10/07/16 62.5 0.07 0.11
XLE 161007P00063000 P 10/07/16 63.0 0.09 0.14
XLE 161007P00063500 P 10/07/16 63.5 0.13 0.17
XLE 161007P00064000 P 10/07/16 64.0 0.17 0.21
XLE 161007P00064500 P 10/07/16 64.5 0.22 0.27
XLE 161007P00065000 P 10/07/16 65.0 0.28 0.34
XLE 161007P00065500 P 10/07/16 65.5 0.37 0.43
XLE 161007P00066000 P 10/07/16 66.0 0.47 0.54
XLE 161007P00066500 P 10/07/16 66.5 0.61 0.67
XLE 161007P00067000 P 10/07/16 67.0 0.76 0.83
XLE 161007P00067500 P 10/07/16 67.5 0.96 1.03
XLE 161007P00068000 P 10/07/16 68.0 1.20 1.27
XLE 161007P00068500 P 10/07/16 68.5 1.47 1.55
XLE 161007P00069000 P 10/07/16 69.0 1.75 1.88
XLE 161007P00069500 P 10/07/16 69.5 2.13 2.24
XLE 161007P00070000 P 10/07/16 70.0 2.52 2.62
XLE 161007P00070500 P 10/07/16 70.5 2.92 3.10
XLE 161007P00071000 P 10/07/16 71.0 3.35 3.60
XLE 161007P00071500 P 10/07/16 71.5 3.75 4.05
XLE 161007P00072000 P 10/07/16 72.0 4.25 4.55
XLE 161007P00072500 P 10/07/16 72.5 4.70 5.00
XLE 161007P00073000 P 10/07/16 73.0 5.20 5.50
XLE 161007P00073500 P 10/07/16 73.5 5.35 6.05
XLE 161007P00074000 P 10/07/16 74.0 6.20 6.50
XLE 161007P00074500 P 10/07/16 74.5 5.75 7.85
XLE 161007P00075000 P 10/07/16 75.0 5.10 9.55
XLE 161007P00075500 P 10/07/16 75.5 5.50 10.20
XLE 161007P00076000 P 10/07/16 76.0 6.95 9.15
XLE 161007P00076500 P 10/07/16 76.5 6.40 10.70
XLE 161007P00077000 P 10/07/16 77.0 8.15 9.90
XLE 161014C00055000 C 10/14/16 55.0 12.15 13.90
XLE 161014C00060000 C 10/14/16 60.0 7.30 8.95
XLE 161014C00061000 C 10/14/16 61.0 6.60 6.95
XLE 161014C00061500 C 10/14/16 61.5 6.10 6.45
XLE 161014C00062000 C 10/14/16 62.0 5.65 6.35
XLE 161014C00062500 C 10/14/16 62.5 5.15 5.55
XLE 161014C00063000 C 10/14/16 63.0 4.70 5.05
XLE 161014C00063500 C 10/14/16 63.5 4.25 4.80
XLE 161014C00064000 C 10/14/16 64.0 3.90 4.15
XLE 161014C00064500 C 10/14/16 64.5 3.45 3.65
XLE 161014C00065000 C 10/14/16 65.0 3.05 3.30
XLE 161014C00065500 C 10/14/16 65.5 2.71 2.82
XLE 161014C00066000 C 10/14/16 66.0 2.33 2.44
XLE 161014C00066500 C 10/14/16 66.5 1.98 2.09
XLE 161014C00067000 C 10/14/16 67.0 1.65 1.76
XLE 161014C00067500 C 10/14/16 67.5 1.35 1.46
XLE 161014C00068000 C 10/14/16 68.0 1.10 1.20
XLE 161014C00068500 C 10/14/16 68.5 0.86 0.95
XLE 161014C00069000 C 10/14/16 69.0 0.70 0.77
XLE 161014C00069500 C 10/14/16 69.5 0.53 0.59
XLE 161014C00070000 C 10/14/16 70.0 0.40 0.45
XLE 161014C00070500 C 10/14/16 70.5 0.29 0.34
XLE 161014C00071000 C 10/14/16 71.0 0.20 0.26
XLE 161014C00071500 C 10/14/16 71.5 0.14 0.19
XLE 161014C00072000 C 10/14/16 72.0 0.08 0.14
XLE 161014C00072500 C 10/14/16 72.5 0.06 0.11
XLE 161014C00073000 C 10/14/16 73.0 0.04 0.08
XLE 161014C00073500 C 10/14/16 73.5 0.02 0.06
XLE 161014C00074000 C 10/14/16 74.0 0.01 0.05
XLE 161014C00074500 C 10/14/16 74.5 0.00 0.04
XLE 161014C00075000 C 10/14/16 75.0 0.00 0.10
XLE 161014C00075500 C 10/14/16 75.5 0.00 0.10
XLE 161014C00076000 C 10/14/16 76.0 0.00 0.10
XLE 161014C00076500 C 10/14/16 76.5 0.00 0.10
XLE 161014C00077000 C 10/14/16 77.0 0.00 0.10
XLE 161014C00077500 C 10/14/16 77.5 0.00 0.08
XLE 161014P00055000 P 10/14/16 55.0 0.00 0.08
XLE 161014P00060000 P 10/14/16 60.0 0.03 0.15
XLE 161014P00061000 P 10/14/16 61.0 0.08 0.13
XLE 161014P00061500 P 10/14/16 61.5 0.10 0.15
XLE 161014P00062000 P 10/14/16 62.0 0.11 0.17
XLE 161014P00062500 P 10/14/16 62.5 0.15 0.20
XLE 161014P00063000 P 10/14/16 63.0 0.19 0.25
XLE 161014P00063500 P 10/14/16 63.5 0.23 0.29
XLE 161014P00064000 P 10/14/16 64.0 0.30 0.35
XLE 161014P00064500 P 10/14/16 64.5 0.36 0.42
XLE 161014P00065000 P 10/14/16 65.0 0.46 0.51
XLE 161014P00065500 P 10/14/16 65.5 0.56 0.61
XLE 161014P00066000 P 10/14/16 66.0 0.68 0.74
XLE 161014P00066500 P 10/14/16 66.5 0.82 0.88
XLE 161014P00067000 P 10/14/16 67.0 0.99 1.06
XLE 161014P00067500 P 10/14/16 67.5 1.19 1.27
XLE 161014P00068000 P 10/14/16 68.0 1.42 1.50
XLE 161014P00068500 P 10/14/16 68.5 1.67 1.77
XLE 161014P00069000 P 10/14/16 69.0 1.95 2.07
XLE 161014P00069500 P 10/14/16 69.5 2.27 2.43
XLE 161014P00070000 P 10/14/16 70.0 2.64 2.79
XLE 161014P00070500 P 10/14/16 70.5 3.00 3.20
XLE 161014P00071000 P 10/14/16 71.0 3.45 3.60
XLE 161014P00071500 P 10/14/16 71.5 3.85 4.20
XLE 161014P00072000 P 10/14/16 72.0 4.30 4.65
XLE 161014P00072500 P 10/14/16 72.5 4.75 5.05
XLE 161014P00073000 P 10/14/16 73.0 5.20 5.55
XLE 161014P00073500 P 10/14/16 73.5 5.70 6.05
XLE 161014P00074000 P 10/14/16 74.0 6.20 6.50
XLE 161014P00074500 P 10/14/16 74.5 6.65 7.05
XLE 161014P00075000 P 10/14/16 75.0 7.15 7.50
XLE 161014P00075500 P 10/14/16 75.5 6.50 8.90
XLE 161014P00076000 P 10/14/16 76.0 7.10 8.80
XLE 161014P00076500 P 10/14/16 76.5 6.95 10.20
XLE 161014P00077000 P 10/14/16 77.0 6.90 11.35
XLE 161014P00077500 P 10/14/16 77.5 8.55 10.35
XLE 161021C00050000 C 10/21/16 50.0 17.20 18.85
XLE 161021C00051000 C 10/21/16 51.0 15.50 18.45
XLE 161021C00052000 C 10/21/16 52.0 14.50 17.45
XLE 161021C00053000 C 10/21/16 53.0 13.50 16.40
XLE 161021C00054000 C 10/21/16 54.0 12.50 15.50
XLE 161021C00055000 C 10/21/16 55.0 12.10 13.95
XLE 161021C00056000 C 10/21/16 56.0 10.50 13.50
XLE 161021C00057000 C 10/21/16 57.0 10.30 11.90
XLE 161021C00058000 C 10/21/16 58.0 9.25 11.05
XLE 161021C00059000 C 10/21/16 59.0 7.60 10.70
XLE 161021C00060000 C 10/21/16 60.0 7.35 9.00
XLE 161021C00060500 C 10/21/16 60.5 6.90 8.60
XLE 161021C00061000 C 10/21/16 61.0 6.65 7.00
XLE 161021C00061500 C 10/21/16 61.5 6.15 6.55
XLE 161021C00062000 C 10/21/16 62.0 5.70 6.05
XLE 161021C00062500 C 10/21/16 62.5 5.25 5.60
XLE 161021C00063000 C 10/21/16 63.0 4.85 5.25
XLE 161021C00063500 C 10/21/16 63.5 4.45 4.85
XLE 161021C00064000 C 10/21/16 64.0 4.10 4.25
XLE 161021C00064500 C 10/21/16 64.5 3.65 3.85
XLE 161021C00065000 C 10/21/16 65.0 3.30 3.45
XLE 161021C00065500 C 10/21/16 65.5 2.93 3.05
XLE 161021C00066000 C 10/21/16 66.0 2.58 2.65
XLE 161021C00066500 C 10/21/16 66.5 2.24 2.31
XLE 161021C00067000 C 10/21/16 67.0 1.92 1.99
XLE 161021C00067500 C 10/21/16 67.5 1.63 1.70
XLE 161021C00068000 C 10/21/16 68.0 1.37 1.44
XLE 161021C00068500 C 10/21/16 68.5 1.13 1.17
XLE 161021C00069000 C 10/21/16 69.0 0.92 0.98
XLE 161021C00069500 C 10/21/16 69.5 0.73 0.79
XLE 161021C00070000 C 10/21/16 70.0 0.58 0.62
XLE 161021C00070500 C 10/21/16 70.5 0.46 0.49
XLE 161021C00071000 C 10/21/16 71.0 0.34 0.38
XLE 161021C00071500 C 10/21/16 71.5 0.25 0.27
XLE 161021C00072000 C 10/21/16 72.0 0.18 0.23
XLE 161021C00072500 C 10/21/16 72.5 0.14 0.19
XLE 161021C00073000 C 10/21/16 73.0 0.10 0.14
XLE 161021C00073500 C 10/21/16 73.5 0.07 0.11
XLE 161021C00074000 C 10/21/16 74.0 0.05 0.09
XLE 161021C00074500 C 10/21/16 74.5 0.03 0.07
XLE 161021C00075000 C 10/21/16 75.0 0.02 0.05
XLE 161021C00075500 C 10/21/16 75.5 0.01 0.04
XLE 161021C00076000 C 10/21/16 76.0 0.00 0.08
XLE 161021C00077000 C 10/21/16 77.0 0.00 0.04
XLE 161021C00078000 C 10/21/16 78.0 0.00 0.06
XLE 161021C00079000 C 10/21/16 79.0 0.01 0.06
XLE 161021C00080000 C 10/21/16 80.0 0.00 0.10
XLE 161021C00081000 C 10/21/16 81.0 0.00 0.09
XLE 161021C00082000 C 10/21/16 82.0 0.00 0.10
XLE 161021C00083000 C 10/21/16 83.0 0.00 0.10
XLE 161021C00084000 C 10/21/16 84.0 0.00 0.09
XLE 161021C00085000 C 10/21/16 85.0 0.00 0.10
XLE 161021C00086000 C 10/21/16 86.0 0.00 0.10
XLE 161021C00087000 C 10/21/16 87.0 0.00 0.10
XLE 161021C00088000 C 10/21/16 88.0 0.00 0.10
XLE 161021C00089000 C 10/21/16 89.0 0.00 0.10
XLE 161021C00090000 C 10/21/16 90.0 0.00 0.10
XLE 161021C00091000 C 10/21/16 91.0 0.00 0.08
XLE 161021P00050000 P 10/21/16 50.0 0.00 0.07
XLE 161021P00051000 P 10/21/16 51.0 0.00 0.10
XLE 161021P00052000 P 10/21/16 52.0 0.00 0.08
XLE 161021P00053000 P 10/21/16 53.0 0.00 0.10
XLE 161021P00054000 P 10/21/16 54.0 0.01 0.09
XLE 161021P00055000 P 10/21/16 55.0 0.02 0.10
XLE 161021P00056000 P 10/21/16 56.0 0.04 0.06
XLE 161021P00057000 P 10/21/16 57.0 0.04 0.08
XLE 161021P00058000 P 10/21/16 58.0 0.06 0.10
XLE 161021P00059000 P 10/21/16 59.0 0.08 0.12
XLE 161021P00060000 P 10/21/16 60.0 0.11 0.15
XLE 161021P00060500 P 10/21/16 60.5 0.13 0.19
XLE 161021P00061000 P 10/21/16 61.0 0.16 0.20
XLE 161021P00061500 P 10/21/16 61.5 0.18 0.23
XLE 161021P00062000 P 10/21/16 62.0 0.22 0.25
XLE 161021P00062500 P 10/21/16 62.5 0.26 0.30
XLE 161021P00063000 P 10/21/16 63.0 0.31 0.35
XLE 161021P00063500 P 10/21/16 63.5 0.37 0.43
XLE 161021P00064000 P 10/21/16 64.0 0.45 0.49
XLE 161021P00064500 P 10/21/16 64.5 0.53 0.58
XLE 161021P00065000 P 10/21/16 65.0 0.63 0.69
XLE 161021P00065500 P 10/21/16 65.5 0.75 0.80
XLE 161021P00066000 P 10/21/16 66.0 0.90 0.94
XLE 161021P00066500 P 10/21/16 66.5 1.06 1.13
XLE 161021P00067000 P 10/21/16 67.0 1.24 1.31
XLE 161021P00067500 P 10/21/16 67.5 1.45 1.50
XLE 161021P00068000 P 10/21/16 68.0 1.68 1.74
XLE 161021P00068500 P 10/21/16 68.5 1.93 2.00
XLE 161021P00069000 P 10/21/16 69.0 2.22 2.30
XLE 161021P00069500 P 10/21/16 69.5 2.53 2.63
XLE 161021P00070000 P 10/21/16 70.0 2.87 2.95
XLE 161021P00070500 P 10/21/16 70.5 3.15 3.35
XLE 161021P00071000 P 10/21/16 71.0 3.55 3.75
XLE 161021P00071500 P 10/21/16 71.5 3.95 4.30
XLE 161021P00072000 P 10/21/16 72.0 4.40 4.75
XLE 161021P00072500 P 10/21/16 72.5 4.80 5.20
XLE 161021P00073000 P 10/21/16 73.0 5.30 5.65
XLE 161021P00073500 P 10/21/16 73.5 5.75 6.05
XLE 161021P00074000 P 10/21/16 74.0 6.20 6.55
XLE 161021P00074500 P 10/21/16 74.5 6.70 7.05
XLE 161021P00075000 P 10/21/16 75.0 7.20 7.50
XLE 161021P00075500 P 10/21/16 75.5 7.65 8.10
XLE 161021P00076000 P 10/21/16 76.0 6.60 9.85
XLE 161021P00077000 P 10/21/16 77.0 8.15 9.80
XLE 161021P00078000 P 10/21/16 78.0 8.60 12.35
XLE 161021P00079000 P 10/21/16 79.0 9.65 13.25
XLE 161021P00080000 P 10/21/16 80.0 11.10 12.85
XLE 161021P00081000 P 10/21/16 81.0 10.90 15.25
XLE 161021P00082000 P 10/21/16 82.0 11.90 16.45
XLE 161021P00083000 P 10/21/16 83.0 13.00 17.50
XLE 161021P00084000 P 10/21/16 84.0 13.90 18.25
XLE 161021P00085000 P 10/21/16 85.0 15.50 19.00
XLE 161021P00086000 P 10/21/16 86.0 16.45 20.45
XLE 161021P00087000 P 10/21/16 87.0 17.45 21.50
XLE 161021P00088000 P 10/21/16 88.0 18.45 22.45
XLE 161021P00089000 P 10/21/16 89.0 19.45 23.10
XLE 161021P00090000 P 10/21/16 90.0 20.60 23.50
XLE 161021P00091000 P 10/21/16 91.0 22.00 24.00
XLE 161028C00061000 C 10/28/16 61.0 6.75 7.05
XLE 161028C00061500 C 10/28/16 61.5 6.30 6.80
XLE 161028C00062000 C 10/28/16 62.0 5.85 6.15
XLE 161028C00062500 C 10/28/16 62.5 5.40 5.80
XLE 161028C00063000 C 10/28/16 63.0 5.05 5.40
XLE 161028C00063500 C 10/28/16 63.5 4.65 4.85
XLE 161028C00064000 C 10/28/16 64.0 4.20 4.45
XLE 161028C00064500 C 10/28/16 64.5 3.80 4.05
XLE 161028C00065000 C 10/28/16 65.0 3.40 3.65
XLE 161028C00065500 C 10/28/16 65.5 3.05 3.25
XLE 161028C00066000 C 10/28/16 66.0 2.75 2.85
XLE 161028C00066500 C 10/28/16 66.5 2.40 2.50
XLE 161028C00067000 C 10/28/16 67.0 2.10 2.19
XLE 161028C00067500 C 10/28/16 67.5 1.80 1.89
XLE 161028C00068000 C 10/28/16 68.0 1.53 1.62
XLE 161028C00068500 C 10/28/16 68.5 1.30 1.37
XLE 161028C00069000 C 10/28/16 69.0 1.08 1.15
XLE 161028C00069500 C 10/28/16 69.5 0.88 0.97
XLE 161028C00070000 C 10/28/16 70.0 0.71 0.78
XLE 161028C00070500 C 10/28/16 70.5 0.57 0.64
XLE 161028C00071000 C 10/28/16 71.0 0.45 0.52
XLE 161028C00071500 C 10/28/16 71.5 0.35 0.43
XLE 161028C00072000 C 10/28/16 72.0 0.27 0.33
XLE 161028C00072500 C 10/28/16 72.5 0.21 0.28
XLE 161028C00073000 C 10/28/16 73.0 0.14 0.21
XLE 161028C00073500 C 10/28/16 73.5 0.06 0.18
XLE 161028C00074000 C 10/28/16 74.0 0.04 0.14
XLE 161028C00074500 C 10/28/16 74.5 0.03 0.11
XLE 161028C00075000 C 10/28/16 75.0 0.02 0.09
XLE 161028C00075500 C 10/28/16 75.5 0.01 0.07
XLE 161028C00076000 C 10/28/16 76.0 0.01 0.07
XLE 161028C00076500 C 10/28/16 76.5 0.00 0.04
XLE 161028C00077000 C 10/28/16 77.0 0.00 0.04
XLE 161028C00077500 C 10/28/16 77.5 0.00 0.09
XLE 161028P00061000 P 10/28/16 61.0 0.19 0.30
XLE 161028P00061500 P 10/28/16 61.5 0.21 0.34
XLE 161028P00062000 P 10/28/16 62.0 0.32 0.38
XLE 161028P00062500 P 10/28/16 62.5 0.35 0.44
XLE 161028P00063000 P 10/28/16 63.0 0.43 0.48
XLE 161028P00063500 P 10/28/16 63.5 0.49 0.57
XLE 161028P00064000 P 10/28/16 64.0 0.58 0.64
XLE 161028P00064500 P 10/28/16 64.5 0.67 0.73
XLE 161028P00065000 P 10/28/16 65.0 0.78 0.87
XLE 161028P00065500 P 10/28/16 65.5 0.91 1.00
XLE 161028P00066000 P 10/28/16 66.0 1.07 1.14
XLE 161028P00066500 P 10/28/16 66.5 1.23 1.30
XLE 161028P00067000 P 10/28/16 67.0 1.42 1.49
XLE 161028P00067500 P 10/28/16 67.5 1.63 1.70
XLE 161028P00068000 P 10/28/16 68.0 1.85 1.94
XLE 161028P00068500 P 10/28/16 68.5 2.10 2.21
XLE 161028P00069000 P 10/28/16 69.0 2.38 2.48
XLE 161028P00069500 P 10/28/16 69.5 2.69 2.79
XLE 161028P00070000 P 10/28/16 70.0 3.00 3.15
XLE 161028P00070500 P 10/28/16 70.5 3.30 3.50
XLE 161028P00071000 P 10/28/16 71.0 3.70 3.90
XLE 161028P00071500 P 10/28/16 71.5 4.05 4.45
XLE 161028P00072000 P 10/28/16 72.0 4.45 4.85
XLE 161028P00072500 P 10/28/16 72.5 4.95 5.25
XLE 161028P00073000 P 10/28/16 73.0 5.35 5.70
XLE 161028P00073500 P 10/28/16 73.5 5.75 6.20
XLE 161028P00074000 P 10/28/16 74.0 6.30 6.60
XLE 161028P00074500 P 10/28/16 74.5 6.35 7.10
XLE 161028P00075000 P 10/28/16 75.0 7.25 7.60
XLE 161028P00075500 P 10/28/16 75.5 6.50 9.00
XLE 161028P00076000 P 10/28/16 76.0 7.20 9.55
XLE 161028P00076500 P 10/28/16 76.5 7.10 10.00
XLE 161028P00077000 P 10/28/16 77.0 7.60 11.80
XLE 161028P00077500 P 10/28/16 77.5 8.60 10.45
XLE 161104C00060000 C 11/04/16 60.0 7.45 9.15
XLE 161104C00060500 C 11/04/16 60.5 6.85 9.25
XLE 161104C00061000 C 11/04/16 61.0 6.80 7.30
XLE 161104C00061500 C 11/04/16 61.5 6.35 6.85
XLE 161104C00062000 C 11/04/16 62.0 6.00 6.40
XLE 161104C00062500 C 11/04/16 62.5 5.50 5.95
XLE 161104C00063000 C 11/04/16 63.0 5.15 5.40
XLE 161104C00063500 C 11/04/16 63.5 4.75 4.95
XLE 161104C00064000 C 11/04/16 64.0 4.35 4.55
XLE 161104C00064500 C 11/04/16 64.5 3.95 4.15
XLE 161104C00065000 C 11/04/16 65.0 3.55 3.80
XLE 161104C00065500 C 11/04/16 65.5 3.20 3.40
XLE 161104C00066000 C 11/04/16 66.0 2.87 3.05
XLE 161104C00066500 C 11/04/16 66.5 2.53 2.66
XLE 161104C00067000 C 11/04/16 67.0 2.25 2.34
XLE 161104C00067500 C 11/04/16 67.5 1.95 2.05
XLE 161104C00068000 C 11/04/16 68.0 1.68 1.78
XLE 161104C00068500 C 11/04/16 68.5 1.44 1.53
XLE 161104C00069000 C 11/04/16 69.0 1.23 1.30
XLE 161104C00069500 C 11/04/16 69.5 1.03 1.11
XLE 161104C00070000 C 11/04/16 70.0 0.86 0.93
XLE 161104C00070500 C 11/04/16 70.5 0.70 0.78
XLE 161104C00071000 C 11/04/16 71.0 0.57 0.64
XLE 161104C00071500 C 11/04/16 71.5 0.45 0.54
XLE 161104C00072000 C 11/04/16 72.0 0.36 0.43
XLE 161104C00072500 C 11/04/16 72.5 0.28 0.36
XLE 161104C00073000 C 11/04/16 73.0 0.22 0.31
XLE 161104C00073500 C 11/04/16 73.5 0.16 0.25
XLE 161104C00074000 C 11/04/16 74.0 0.08 0.18
XLE 161104C00074500 C 11/04/16 74.5 0.05 0.16
XLE 161104C00075000 C 11/04/16 75.0 0.04 0.13
XLE 161104C00075500 C 11/04/16 75.5 0.02 0.10
XLE 161104P00060000 P 11/04/16 60.0 0.18 0.34
XLE 161104P00060500 P 11/04/16 60.5 0.21 0.36
XLE 161104P00061000 P 11/04/16 61.0 0.30 0.39
XLE 161104P00061500 P 11/04/16 61.5 0.35 0.44
XLE 161104P00062000 P 11/04/16 62.0 0.40 0.49
XLE 161104P00062500 P 11/04/16 62.5 0.46 0.56
XLE 161104P00063000 P 11/04/16 63.0 0.54 0.60
XLE 161104P00063500 P 11/04/16 63.5 0.61 0.69
XLE 161104P00064000 P 11/04/16 64.0 0.70 0.77
XLE 161104P00064500 P 11/04/16 64.5 0.80 0.87
XLE 161104P00065000 P 11/04/16 65.0 0.92 0.99
XLE 161104P00065500 P 11/04/16 65.5 1.07 1.13
XLE 161104P00066000 P 11/04/16 66.0 1.21 1.28
XLE 161104P00066500 P 11/04/16 66.5 1.38 1.44
XLE 161104P00067000 P 11/04/16 67.0 1.57 1.64
XLE 161104P00067500 P 11/04/16 67.5 1.76 1.84
XLE 161104P00068000 P 11/04/16 68.0 1.99 2.08
XLE 161104P00068500 P 11/04/16 68.5 2.25 2.34
XLE 161104P00069000 P 11/04/16 69.0 2.50 2.61
XLE 161104P00069500 P 11/04/16 69.5 2.81 2.92
XLE 161104P00070000 P 11/04/16 70.0 3.10 3.30
XLE 161104P00070500 P 11/04/16 70.5 3.40 3.65
XLE 161104P00071000 P 11/04/16 71.0 3.80 4.00
XLE 161104P00071500 P 11/04/16 71.5 4.20 4.40
XLE 161104P00072000 P 11/04/16 72.0 4.60 4.95
XLE 161104P00072500 P 11/04/16 72.5 5.00 5.30
XLE 161104P00073000 P 11/04/16 73.0 5.45 5.75
XLE 161104P00073500 P 11/04/16 73.5 5.80 6.25
XLE 161104P00074000 P 11/04/16 74.0 5.90 6.70
XLE 161104P00074500 P 11/04/16 74.5 6.75 7.15
XLE 161104P00075000 P 11/04/16 75.0 6.90 7.60
XLE 161104P00075500 P 11/04/16 75.5 7.20 8.30
XLE 161118C00048000 C 11/18/16 48.0 19.00 21.05
XLE 161118C00049000 C 11/18/16 49.0 17.25 20.45
XLE 161118C00050000 C 11/18/16 50.0 16.80 19.50
XLE 161118C00051000 C 11/18/16 51.0 15.55 18.65
XLE 161118C00052000 C 11/18/16 52.0 14.65 17.60
XLE 161118C00053000 C 11/18/16 53.0 13.50 16.50
XLE 161118C00054000 C 11/18/16 54.0 12.55 15.55
XLE 161118C00055000 C 11/18/16 55.0 11.70 14.55
XLE 161118C00056000 C 11/18/16 56.0 10.75 13.80
XLE 161118C00057000 C 11/18/16 57.0 9.80 12.75
XLE 161118C00058000 C 11/18/16 58.0 9.30 11.70
XLE 161118C00058500 C 11/18/16 58.5 8.35 11.20
XLE 161118C00059000 C 11/18/16 59.0 8.35 10.80
XLE 161118C00059500 C 11/18/16 59.5 8.15 10.35
XLE 161118C00060000 C 11/18/16 60.0 7.70 8.85
XLE 161118C00060500 C 11/18/16 60.5 7.25 8.80
XLE 161118C00061000 C 11/18/16 61.0 6.80 8.30
XLE 161118C00061500 C 11/18/16 61.5 6.60 7.15
XLE 161118C00062000 C 11/18/16 62.0 6.20 6.65
XLE 161118C00062500 C 11/18/16 62.5 5.85 6.05
XLE 161118C00063000 C 11/18/16 63.0 5.45 5.65
XLE 161118C00063500 C 11/18/16 63.5 5.00 5.25
XLE 161118C00064000 C 11/18/16 64.0 4.60 4.85
XLE 161118C00064500 C 11/18/16 64.5 4.25 4.45
XLE 161118C00065000 C 11/18/16 65.0 3.85 4.05
XLE 161118C00065500 C 11/18/16 65.5 3.50 3.65
XLE 161118C00066000 C 11/18/16 66.0 3.20 3.35
XLE 161118C00066500 C 11/18/16 66.5 2.87 3.05
XLE 161118C00067000 C 11/18/16 67.0 2.59 2.67
XLE 161118C00067500 C 11/18/16 67.5 2.27 2.38
XLE 161118C00068000 C 11/18/16 68.0 2.02 2.10
XLE 161118C00068500 C 11/18/16 68.5 1.78 1.85
XLE 161118C00069000 C 11/18/16 69.0 1.54 1.61
XLE 161118C00069500 C 11/18/16 69.5 1.33 1.39
XLE 161118C00070000 C 11/18/16 70.0 1.15 1.21
XLE 161118C00070500 C 11/18/16 70.5 0.97 1.04
XLE 161118C00071000 C 11/18/16 71.0 0.82 0.88
XLE 161118C00071500 C 11/18/16 71.5 0.68 0.74
XLE 161118C00072000 C 11/18/16 72.0 0.57 0.63
XLE 161118C00072500 C 11/18/16 72.5 0.47 0.52
XLE 161118C00073000 C 11/18/16 73.0 0.38 0.43
XLE 161118C00073500 C 11/18/16 73.5 0.31 0.35
XLE 161118C00074000 C 11/18/16 74.0 0.25 0.30
XLE 161118C00074500 C 11/18/16 74.5 0.19 0.25
XLE 161118C00075000 C 11/18/16 75.0 0.15 0.20
XLE 161118C00076000 C 11/18/16 76.0 0.08 0.14
XLE 161118C00077000 C 11/18/16 77.0 0.05 0.10
XLE 161118C00078000 C 11/18/16 78.0 0.03 0.06
XLE 161118C00079000 C 11/18/16 79.0 0.00 0.04
XLE 161118C00080000 C 11/18/16 80.0 0.00 0.10
XLE 161118C00081000 C 11/18/16 81.0 0.00 0.10
XLE 161118C00082000 C 11/18/16 82.0 0.00 0.10
XLE 161118C00083000 C 11/18/16 83.0 0.00 0.10
XLE 161118C00084000 C 11/18/16 84.0 0.00 0.10
XLE 161118C00085000 C 11/18/16 85.0 0.00 0.10
XLE 161118C00086000 C 11/18/16 86.0 0.00 0.10
XLE 161118C00087000 C 11/18/16 87.0 0.00 0.10
XLE 161118C00088000 C 11/18/16 88.0 0.00 0.08
XLE 161118P00048000 P 11/18/16 48.0 0.03 0.10
XLE 161118P00049000 P 11/18/16 49.0 0.03 0.10
XLE 161118P00050000 P 11/18/16 50.0 0.04 0.10
XLE 161118P00051000 P 11/18/16 51.0 0.05 0.10
XLE 161118P00052000 P 11/18/16 52.0 0.06 0.11
XLE 161118P00053000 P 11/18/16 53.0 0.09 0.11
XLE 161118P00054000 P 11/18/16 54.0 0.11 0.14
XLE 161118P00055000 P 11/18/16 55.0 0.13 0.16
XLE 161118P00056000 P 11/18/16 56.0 0.15 0.20
XLE 161118P00057000 P 11/18/16 57.0 0.20 0.24
XLE 161118P00058000 P 11/18/16 58.0 0.25 0.29
XLE 161118P00058500 P 11/18/16 58.5 0.28 0.32
XLE 161118P00059000 P 11/18/16 59.0 0.31 0.36
XLE 161118P00059500 P 11/18/16 59.5 0.35 0.40
XLE 161118P00060000 P 11/18/16 60.0 0.40 0.44
XLE 161118P00060500 P 11/18/16 60.5 0.44 0.49
XLE 161118P00061000 P 11/18/16 61.0 0.50 0.54
XLE 161118P00061500 P 11/18/16 61.5 0.56 0.60
XLE 161118P00062000 P 11/18/16 62.0 0.62 0.67
XLE 161118P00062500 P 11/18/16 62.5 0.70 0.74
XLE 161118P00063000 P 11/18/16 63.0 0.77 0.83
XLE 161118P00063500 P 11/18/16 63.5 0.88 0.92
XLE 161118P00064000 P 11/18/16 64.0 0.97 1.04
XLE 161118P00064500 P 11/18/16 64.5 1.09 1.16
XLE 161118P00065000 P 11/18/16 65.0 1.21 1.28
XLE 161118P00065500 P 11/18/16 65.5 1.37 1.42
XLE 161118P00066000 P 11/18/16 66.0 1.52 1.57
XLE 161118P00066500 P 11/18/16 66.5 1.69 1.76
XLE 161118P00067000 P 11/18/16 67.0 1.88 1.94
XLE 161118P00067500 P 11/18/16 67.5 2.09 2.15
XLE 161118P00068000 P 11/18/16 68.0 2.32 2.39
XLE 161118P00068500 P 11/18/16 68.5 2.56 2.63
XLE 161118P00069000 P 11/18/16 69.0 2.83 2.90
XLE 161118P00069500 P 11/18/16 69.5 3.05 3.25
XLE 161118P00070000 P 11/18/16 70.0 3.35 3.55
XLE 161118P00070500 P 11/18/16 70.5 3.70 3.85
XLE 161118P00071000 P 11/18/16 71.0 4.05 4.20
XLE 161118P00071500 P 11/18/16 71.5 4.40 4.60
XLE 161118P00072000 P 11/18/16 72.0 4.80 5.00
XLE 161118P00072500 P 11/18/16 72.5 5.20 5.55
XLE 161118P00073000 P 11/18/16 73.0 5.60 5.90
XLE 161118P00073500 P 11/18/16 73.5 6.00 6.40
XLE 161118P00074000 P 11/18/16 74.0 6.45 6.80
XLE 161118P00074500 P 11/18/16 74.5 6.85 7.25
XLE 161118P00075000 P 11/18/16 75.0 7.30 7.70
XLE 161118P00076000 P 11/18/16 76.0 6.60 9.85
XLE 161118P00077000 P 11/18/16 77.0 7.65 11.00
XLE 161118P00078000 P 11/18/16 78.0 8.50 11.50
XLE 161118P00079000 P 11/18/16 79.0 9.80 12.65
XLE 161118P00080000 P 11/18/16 80.0 11.00 13.60
XLE 161118P00081000 P 11/18/16 81.0 11.85 15.80
XLE 161118P00082000 P 11/18/16 82.0 12.05 16.45
XLE 161118P00083000 P 11/18/16 83.0 13.30 16.75
XLE 161118P00084000 P 11/18/16 84.0 14.50 17.70
XLE 161118P00085000 P 11/18/16 85.0 15.25 18.75
XLE 161118P00086000 P 11/18/16 86.0 16.20 20.00
XLE 161118P00087000 P 11/18/16 87.0 17.35 21.00
XLE 161118P00088000 P 11/18/16 88.0 19.00 20.85
XLE 161216C00035000 C 12/16/16 35.0 32.15 34.10
XLE 161216C00040000 C 12/16/16 40.0 26.10 29.75
XLE 161216C00044000 C 12/16/16 44.0 22.05 25.45
XLE 161216C00045000 C 12/16/16 45.0 21.05 24.50
XLE 161216C00046000 C 12/16/16 46.0 20.20 23.45
XLE 161216C00047000 C 12/16/16 47.0 19.15 22.45
XLE 161216C00048000 C 12/16/16 48.0 18.15 21.50
XLE 161216C00049000 C 12/16/16 49.0 17.10 20.75
XLE 161216C00050000 C 12/16/16 50.0 17.25 19.10
XLE 161216C00051000 C 12/16/16 51.0 15.05 18.60
XLE 161216C00052000 C 12/16/16 52.0 14.30 17.15
XLE 161216C00053000 C 12/16/16 53.0 14.35 16.15
XLE 161216C00054000 C 12/16/16 54.0 13.50 15.15
XLE 161216C00055000 C 12/16/16 55.0 12.50 13.65
XLE 161216C00056000 C 12/16/16 56.0 11.50 13.20
XLE 161216C00057000 C 12/16/16 57.0 10.65 12.25
XLE 161216C00058000 C 12/16/16 58.0 9.75 11.45
XLE 161216C00059000 C 12/16/16 59.0 8.80 10.40
XLE 161216C00060000 C 12/16/16 60.0 8.00 8.60
XLE 161216C00061000 C 12/16/16 61.0 7.20 7.80
XLE 161216C00062000 C 12/16/16 62.0 6.55 6.85
XLE 161216C00063000 C 12/16/16 63.0 5.75 6.00
XLE 161216C00064000 C 12/16/16 64.0 5.00 5.20
XLE 161216C00065000 C 12/16/16 65.0 4.30 4.45
XLE 161216C00066000 C 12/16/16 66.0 3.65 3.80
XLE 161216C00067000 C 12/16/16 67.0 3.05 3.15
XLE 161216C00068000 C 12/16/16 68.0 2.51 2.58
XLE 161216C00069000 C 12/16/16 69.0 2.02 2.09
XLE 161216C00070000 C 12/16/16 70.0 1.58 1.67
XLE 161216C00071000 C 12/16/16 71.0 1.22 1.28
XLE 161216C00072000 C 12/16/16 72.0 0.92 0.98
XLE 161216C00073000 C 12/16/16 73.0 0.69 0.73
XLE 161216C00074000 C 12/16/16 74.0 0.50 0.53
XLE 161216C00075000 C 12/16/16 75.0 0.35 0.40
XLE 161216C00076000 C 12/16/16 76.0 0.25 0.30
XLE 161216C00077000 C 12/16/16 77.0 0.17 0.21
XLE 161216C00078000 C 12/16/16 78.0 0.12 0.17
XLE 161216C00079000 C 12/16/16 79.0 0.08 0.12
XLE 161216C00080000 C 12/16/16 80.0 0.05 0.10
XLE 161216C00081000 C 12/16/16 81.0 0.03 0.10
XLE 161216C00082000 C 12/16/16 82.0 0.02 0.07
XLE 161216C00083000 C 12/16/16 83.0 0.00 0.10
XLE 161216C00084000 C 12/16/16 84.0 0.00 0.08
XLE 161216C00085000 C 12/16/16 85.0 0.00 0.07
XLE 161216P00035000 P 12/16/16 35.0 0.00 0.05
XLE 161216P00040000 P 12/16/16 40.0 0.00 0.10
XLE 161216P00044000 P 12/16/16 44.0 0.04 0.10
XLE 161216P00045000 P 12/16/16 45.0 0.06 0.10
XLE 161216P00046000 P 12/16/16 46.0 0.07 0.11
XLE 161216P00047000 P 12/16/16 47.0 0.08 0.12
XLE 161216P00048000 P 12/16/16 48.0 0.09 0.14
XLE 161216P00049000 P 12/16/16 49.0 0.11 0.17
XLE 161216P00050000 P 12/16/16 50.0 0.13 0.19
XLE 161216P00051000 P 12/16/16 51.0 0.15 0.22
XLE 161216P00052000 P 12/16/16 52.0 0.18 0.24
XLE 161216P00053000 P 12/16/16 53.0 0.22 0.26
XLE 161216P00054000 P 12/16/16 54.0 0.26 0.31
XLE 161216P00055000 P 12/16/16 55.0 0.31 0.35
XLE 161216P00056000 P 12/16/16 56.0 0.35 0.43
XLE 161216P00057000 P 12/16/16 57.0 0.43 0.49
XLE 161216P00058000 P 12/16/16 58.0 0.51 0.55
XLE 161216P00059000 P 12/16/16 59.0 0.60 0.69
XLE 161216P00060000 P 12/16/16 60.0 0.73 0.77
XLE 161216P00061000 P 12/16/16 61.0 0.87 0.94
XLE 161216P00062000 P 12/16/16 62.0 1.04 1.12
XLE 161216P00063000 P 12/16/16 63.0 1.25 1.31
XLE 161216P00064000 P 12/16/16 64.0 1.51 1.56
XLE 161216P00065000 P 12/16/16 65.0 1.81 1.88
XLE 161216P00066000 P 12/16/16 66.0 2.15 2.23
XLE 161216P00067000 P 12/16/16 67.0 2.54 2.64
XLE 161216P00068000 P 12/16/16 68.0 3.00 3.10
XLE 161216P00069000 P 12/16/16 69.0 3.50 3.60
XLE 161216P00070000 P 12/16/16 70.0 4.05 4.30
XLE 161216P00071000 P 12/16/16 71.0 4.70 4.90
XLE 161216P00072000 P 12/16/16 72.0 5.40 5.60
XLE 161216P00073000 P 12/16/16 73.0 6.15 6.55
XLE 161216P00074000 P 12/16/16 74.0 6.55 7.55
XLE 161216P00075000 P 12/16/16 75.0 6.95 8.50
XLE 161216P00076000 P 12/16/16 76.0 8.15 9.55
XLE 161216P00077000 P 12/16/16 77.0 8.75 10.45
XLE 161216P00078000 P 12/16/16 78.0 9.60 11.35
XLE 161216P00079000 P 12/16/16 79.0 11.00 12.00
XLE 161216P00080000 P 12/16/16 80.0 11.50 13.50
XLE 161216P00081000 P 12/16/16 81.0 12.50 14.30
XLE 161216P00082000 P 12/16/16 82.0 13.50 15.50
XLE 161216P00083000 P 12/16/16 83.0 14.50 16.40
XLE 161216P00084000 P 12/16/16 84.0 15.30 17.30
XLE 161216P00085000 P 12/16/16 85.0 16.45 18.40
XLE 161230C00040000 C 12/30/16 40.0 27.50 28.35
XLE 161230C00045000 C 12/30/16 45.0 21.10 24.60
XLE 161230C00050000 C 12/30/16 50.0 17.25 19.15
XLE 161230C00051000 C 12/30/16 51.0 16.25 18.20
XLE 161230C00052000 C 12/30/16 52.0 15.35 17.15
XLE 161230C00053000 C 12/30/16 53.0 13.70 17.40
XLE 161230C00054000 C 12/30/16 54.0 13.45 15.25
XLE 161230C00055000 C 12/30/16 55.0 12.55 13.40
XLE 161230C00056000 C 12/30/16 56.0 11.45 13.25
XLE 161230C00057000 C 12/30/16 57.0 10.75 12.50
XLE 161230C00058000 C 12/30/16 58.0 9.85 11.60
XLE 161230C00059000 C 12/30/16 59.0 8.85 10.40
XLE 161230C00060000 C 12/30/16 60.0 8.10 8.75
XLE 161230C00061000 C 12/30/16 61.0 7.30 7.80
XLE 161230C00062000 C 12/30/16 62.0 6.65 6.95
XLE 161230C00063000 C 12/30/16 63.0 5.90 6.10
XLE 161230C00064000 C 12/30/16 64.0 5.15 5.40
XLE 161230C00065000 C 12/30/16 65.0 4.45 4.65
XLE 161230C00066000 C 12/30/16 66.0 3.80 4.00
XLE 161230C00067000 C 12/30/16 67.0 3.20 3.35
XLE 161230C00068000 C 12/30/16 68.0 2.70 2.76
XLE 161230C00069000 C 12/30/16 69.0 2.20 2.27
XLE 161230C00070000 C 12/30/16 70.0 1.75 1.83
XLE 161230C00075000 C 12/30/16 75.0 0.45 0.52
XLE 161230C00080000 C 12/30/16 80.0 0.03 0.13
XLE 161230C00085000 C 12/30/16 85.0 0.00 0.04
XLE 161230P00040000 P 12/30/16 40.0 0.01 0.10
XLE 161230P00045000 P 12/30/16 45.0 0.08 0.12
XLE 161230P00050000 P 12/30/16 50.0 0.10 0.29
XLE 161230P00051000 P 12/30/16 51.0 0.12 0.32
XLE 161230P00052000 P 12/30/16 52.0 0.15 0.36
XLE 161230P00053000 P 12/30/16 53.0 0.19 0.40
XLE 161230P00054000 P 12/30/16 54.0 0.23 0.46
XLE 161230P00055000 P 12/30/16 55.0 0.29 0.52
XLE 161230P00056000 P 12/30/16 56.0 0.35 0.59
XLE 161230P00057000 P 12/30/16 57.0 0.43 0.63
XLE 161230P00058000 P 12/30/16 58.0 0.55 0.73
XLE 161230P00059000 P 12/30/16 59.0 0.72 0.85
XLE 161230P00060000 P 12/30/16 60.0 0.87 1.00
XLE 161230P00061000 P 12/30/16 61.0 1.03 1.14
XLE 161230P00062000 P 12/30/16 62.0 1.23 1.30
XLE 161230P00063000 P 12/30/16 63.0 1.44 1.56
XLE 161230P00064000 P 12/30/16 64.0 1.72 1.82
XLE 161230P00065000 P 12/30/16 65.0 2.03 2.14
XLE 161230P00066000 P 12/30/16 66.0 2.38 2.48
XLE 161230P00067000 P 12/30/16 67.0 2.78 2.89
XLE 161230P00068000 P 12/30/16 68.0 3.20 3.35
XLE 161230P00069000 P 12/30/16 69.0 3.70 3.95
XLE 161230P00070000 P 12/30/16 70.0 4.30 4.50
XLE 161230P00075000 P 12/30/16 75.0 7.15 8.60
XLE 161230P00080000 P 12/30/16 80.0 11.55 13.40
XLE 161230P00085000 P 12/30/16 85.0 16.35 18.45
XLE 170120C00030000 C 01/20/17 30.0 35.50 39.95
XLE 170120C00031000 C 01/20/17 31.0 34.85 38.40
XLE 170120C00032000 C 01/20/17 32.0 33.85 37.40
XLE 170120C00033000 C 01/20/17 33.0 32.90 36.40
XLE 170120C00034000 C 01/20/17 34.0 31.85 35.40
XLE 170120C00035000 C 01/20/17 35.0 31.00 34.35
XLE 170120C00036000 C 01/20/17 36.0 29.70 33.60
XLE 170120C00037000 C 01/20/17 37.0 28.70 32.60
XLE 170120C00038000 C 01/20/17 38.0 27.90 31.40
XLE 170120C00039000 C 01/20/17 39.0 26.90 30.40
XLE 170120C00040000 C 01/20/17 40.0 27.10 29.00
XLE 170120C00041000 C 01/20/17 41.0 24.95 28.45
XLE 170120C00042000 C 01/20/17 42.0 24.00 27.45
XLE 170120C00043000 C 01/20/17 43.0 22.95 26.80
XLE 170120C00044000 C 01/20/17 44.0 21.90 25.45
XLE 170120C00045000 C 01/20/17 45.0 22.05 24.00
XLE 170120C00046000 C 01/20/17 46.0 19.95 23.50
XLE 170120C00047000 C 01/20/17 47.0 19.00 22.50
XLE 170120C00048000 C 01/20/17 48.0 19.15 21.20
XLE 170120C00049000 C 01/20/17 49.0 17.05 20.55
XLE 170120C00050000 C 01/20/17 50.0 17.30 18.15
XLE 170120C00051000 C 01/20/17 51.0 16.70 17.15
XLE 170120C00052000 C 01/20/17 52.0 15.40 17.20
XLE 170120C00053000 C 01/20/17 53.0 14.35 16.35
XLE 170120C00054000 C 01/20/17 54.0 13.45 15.40
XLE 170120C00055000 C 01/20/17 55.0 12.90 13.30
XLE 170120C00056000 C 01/20/17 56.0 11.70 13.50
XLE 170120C00057000 C 01/20/17 57.0 10.85 12.45
XLE 170120C00058000 C 01/20/17 58.0 9.90 11.55
XLE 170120C00059000 C 01/20/17 59.0 9.00 9.80
XLE 170120C00060000 C 01/20/17 60.0 8.55 8.80
XLE 170120C00061000 C 01/20/17 61.0 7.70 7.90
XLE 170120C00062000 C 01/20/17 62.0 6.95 7.15
XLE 170120C00063000 C 01/20/17 63.0 6.15 6.30
XLE 170120C00064000 C 01/20/17 64.0 5.40 5.55
XLE 170120C00065000 C 01/20/17 65.0 4.75 4.90
XLE 170120C00066000 C 01/20/17 66.0 4.10 4.25
XLE 170120C00067000 C 01/20/17 67.0 3.50 3.65
XLE 170120C00068000 C 01/20/17 68.0 2.96 3.10
XLE 170120C00069000 C 01/20/17 69.0 2.45 2.56
XLE 170120C00070000 C 01/20/17 70.0 2.04 2.12
XLE 170120C00071000 C 01/20/17 71.0 1.65 1.74
XLE 170120C00072000 C 01/20/17 72.0 1.31 1.40
XLE 170120C00073000 C 01/20/17 73.0 1.04 1.12
XLE 170120C00074000 C 01/20/17 74.0 0.82 0.88
XLE 170120C00075000 C 01/20/17 75.0 0.62 0.68
XLE 170120C00076000 C 01/20/17 76.0 0.47 0.53
XLE 170120C00077000 C 01/20/17 77.0 0.34 0.41
XLE 170120C00078000 C 01/20/17 78.0 0.26 0.32
XLE 170120C00079000 C 01/20/17 79.0 0.18 0.23
XLE 170120C00080000 C 01/20/17 80.0 0.13 0.17
XLE 170120C00081000 C 01/20/17 81.0 0.09 0.13
XLE 170120C00082000 C 01/20/17 82.0 0.06 0.10
XLE 170120C00083000 C 01/20/17 83.0 0.04 0.07
XLE 170120C00084000 C 01/20/17 84.0 0.02 0.05
XLE 170120C00085000 C 01/20/17 85.0 0.02 0.04
XLE 170120C00086000 C 01/20/17 86.0 0.00 0.04
XLE 170120C00087000 C 01/20/17 87.0 0.00 0.03
XLE 170120C00088000 C 01/20/17 88.0 0.00 0.03
XLE 170120C00089000 C 01/20/17 89.0 0.00 0.03
XLE 170120C00090000 C 01/20/17 90.0 0.00 0.03
XLE 170120C00091000 C 01/20/17 91.0 0.00 0.02
XLE 170120C00092000 C 01/20/17 92.0 0.00 0.09
XLE 170120C00093000 C 01/20/17 93.0 0.00 0.02
XLE 170120C00094000 C 01/20/17 94.0 0.00 0.08
XLE 170120C00095000 C 01/20/17 95.0 0.00 0.02
XLE 170120C00096000 C 01/20/17 96.0 0.00 0.09
XLE 170120C00097000 C 01/20/17 97.0 0.00 0.09
XLE 170120C00098000 C 01/20/17 98.0 0.00 0.02
XLE 170120C00100000 C 01/20/17 100.0 0.00 0.02
XLE 170120C00105000 C 01/20/17 105.0 0.00 0.02
XLE 170120C00110000 C 01/20/17 110.0 0.00 0.02
XLE 170120C00115000 C 01/20/17 115.0 0.00 0.02
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.09
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.10
XLE 170120P00030000 P 01/20/17 30.0 0.00 0.10
XLE 170120P00031000 P 01/20/17 31.0 0.00 0.10
XLE 170120P00032000 P 01/20/17 32.0 0.00 0.10
XLE 170120P00033000 P 01/20/17 33.0 0.00 0.10
XLE 170120P00034000 P 01/20/17 34.0 0.00 0.10
XLE 170120P00035000 P 01/20/17 35.0 0.01 0.10
XLE 170120P00036000 P 01/20/17 36.0 0.00 0.10
XLE 170120P00037000 P 01/20/17 37.0 0.00 0.10
XLE 170120P00038000 P 01/20/17 38.0 0.01 0.10
XLE 170120P00039000 P 01/20/17 39.0 0.01 0.10
XLE 170120P00040000 P 01/20/17 40.0 0.05 0.10
XLE 170120P00041000 P 01/20/17 41.0 0.06 0.10
XLE 170120P00042000 P 01/20/17 42.0 0.07 0.11
XLE 170120P00043000 P 01/20/17 43.0 0.08 0.13
XLE 170120P00044000 P 01/20/17 44.0 0.11 0.14
XLE 170120P00045000 P 01/20/17 45.0 0.12 0.16
XLE 170120P00046000 P 01/20/17 46.0 0.14 0.18
XLE 170120P00047000 P 01/20/17 47.0 0.17 0.21
XLE 170120P00048000 P 01/20/17 48.0 0.19 0.24
XLE 170120P00049000 P 01/20/17 49.0 0.21 0.27
XLE 170120P00050000 P 01/20/17 50.0 0.25 0.31
XLE 170120P00051000 P 01/20/17 51.0 0.29 0.36
XLE 170120P00052000 P 01/20/17 52.0 0.33 0.40
XLE 170120P00053000 P 01/20/17 53.0 0.38 0.45
XLE 170120P00054000 P 01/20/17 54.0 0.44 0.52
XLE 170120P00055000 P 01/20/17 55.0 0.52 0.58
XLE 170120P00056000 P 01/20/17 56.0 0.60 0.66
XLE 170120P00057000 P 01/20/17 57.0 0.69 0.76
XLE 170120P00058000 P 01/20/17 58.0 0.80 0.87
XLE 170120P00059000 P 01/20/17 59.0 0.93 1.00
XLE 170120P00060000 P 01/20/17 60.0 1.08 1.16
XLE 170120P00061000 P 01/20/17 61.0 1.28 1.34
XLE 170120P00062000 P 01/20/17 62.0 1.45 1.56
XLE 170120P00063000 P 01/20/17 63.0 1.72 1.79
XLE 170120P00064000 P 01/20/17 64.0 1.98 2.07
XLE 170120P00065000 P 01/20/17 65.0 2.30 2.39
XLE 170120P00066000 P 01/20/17 66.0 2.66 2.76
XLE 170120P00067000 P 01/20/17 67.0 3.05 3.20
XLE 170120P00068000 P 01/20/17 68.0 3.50 3.70
XLE 170120P00069000 P 01/20/17 69.0 4.00 4.20
XLE 170120P00070000 P 01/20/17 70.0 4.60 4.75
XLE 170120P00071000 P 01/20/17 71.0 5.20 5.40
XLE 170120P00072000 P 01/20/17 72.0 5.85 6.05
XLE 170120P00073000 P 01/20/17 73.0 6.60 6.75
XLE 170120P00074000 P 01/20/17 74.0 7.25 7.60
XLE 170120P00075000 P 01/20/17 75.0 7.35 8.75
XLE 170120P00076000 P 01/20/17 76.0 8.95 9.40
XLE 170120P00077000 P 01/20/17 77.0 9.00 10.40
XLE 170120P00078000 P 01/20/17 78.0 9.75 11.60
XLE 170120P00079000 P 01/20/17 79.0 10.60 12.45
XLE 170120P00080000 P 01/20/17 80.0 11.55 13.30
XLE 170120P00081000 P 01/20/17 81.0 12.55 14.50
XLE 170120P00082000 P 01/20/17 82.0 14.50 15.00
XLE 170120P00083000 P 01/20/17 83.0 15.45 15.95
XLE 170120P00084000 P 01/20/17 84.0 15.35 17.45
XLE 170120P00085000 P 01/20/17 85.0 16.40 18.40
XLE 170120P00086000 P 01/20/17 86.0 17.45 19.40
XLE 170120P00087000 P 01/20/17 87.0 18.20 20.30
XLE 170120P00088000 P 01/20/17 88.0 19.20 21.40
XLE 170120P00089000 P 01/20/17 89.0 20.20 22.40
XLE 170120P00090000 P 01/20/17 90.0 21.20 23.45
XLE 170120P00091000 P 01/20/17 91.0 22.30 24.40
XLE 170120P00092000 P 01/20/17 92.0 23.20 25.45
XLE 170120P00093000 P 01/20/17 93.0 24.20 26.45
XLE 170120P00094000 P 01/20/17 94.0 25.20 27.55
XLE 170120P00095000 P 01/20/17 95.0 25.95 28.30
XLE 170120P00096000 P 01/20/17 96.0 26.75 30.45
XLE 170120P00097000 P 01/20/17 97.0 27.85 30.30
XLE 170120P00098000 P 01/20/17 98.0 29.20 31.55
XLE 170120P00100000 P 01/20/17 100.0 31.10 33.35
XLE 170120P00105000 P 01/20/17 105.0 35.55 39.80
XLE 170120P00110000 P 01/20/17 110.0 40.20 45.00
XLE 170120P00115000 P 01/20/17 115.0 45.25 49.65
XLE 170120P00120000 P 01/20/17 120.0 50.20 54.70
XLE 170120P00125000 P 01/20/17 125.0 55.15 59.85
XLE 170317C00040000 C 03/17/17 40.0 27.15 29.10
XLE 170317C00045000 C 03/17/17 45.0 21.10 24.15
XLE 170317C00050000 C 03/17/17 50.0 16.40 19.70
XLE 170317C00051000 C 03/17/17 51.0 15.15 19.05
XLE 170317C00052000 C 03/17/17 52.0 13.95 18.10
XLE 170317C00053000 C 03/17/17 53.0 14.60 16.50
XLE 170317C00054000 C 03/17/17 54.0 13.80 15.60
XLE 170317C00055000 C 03/17/17 55.0 13.00 14.60
XLE 170317C00056000 C 03/17/17 56.0 11.90 14.15
XLE 170317C00057000 C 03/17/17 57.0 11.20 13.25
XLE 170317C00058000 C 03/17/17 58.0 10.30 12.40
XLE 170317C00059000 C 03/17/17 59.0 9.80 10.15
XLE 170317C00059500 C 03/17/17 59.5 9.40 9.75
XLE 170317C00060000 C 03/17/17 60.0 9.00 9.30
XLE 170317C00060500 C 03/17/17 60.5 8.60 8.95
XLE 170317C00061000 C 03/17/17 61.0 8.20 8.50
XLE 170317C00061500 C 03/17/17 61.5 7.85 8.15
XLE 170317C00062000 C 03/17/17 62.0 7.45 7.80
XLE 170317C00062500 C 03/17/17 62.5 7.10 7.35
XLE 170317C00063000 C 03/17/17 63.0 6.70 7.00
XLE 170317C00063500 C 03/17/17 63.5 6.35 6.70
XLE 170317C00064000 C 03/17/17 64.0 6.00 6.30
XLE 170317C00064500 C 03/17/17 64.5 5.70 6.00
XLE 170317C00065000 C 03/17/17 65.0 5.35 5.65
XLE 170317C00065500 C 03/17/17 65.5 5.05 5.35
XLE 170317C00066000 C 03/17/17 66.0 4.75 5.05
XLE 170317C00066500 C 03/17/17 66.5 4.50 4.75
XLE 170317C00067000 C 03/17/17 67.0 4.25 4.45
XLE 170317C00067500 C 03/17/17 67.5 4.00 4.15
XLE 170317C00068000 C 03/17/17 68.0 3.70 3.90
XLE 170317C00068500 C 03/17/17 68.5 3.45 3.65
XLE 170317C00069000 C 03/17/17 69.0 3.00 3.40
XLE 170317C00069500 C 03/17/17 69.5 2.87 3.15
XLE 170317C00070000 C 03/17/17 70.0 2.77 3.15
XLE 170317C00070500 C 03/17/17 70.5 2.53 2.72
XLE 170317C00071000 C 03/17/17 71.0 2.23 2.51
XLE 170317C00071500 C 03/17/17 71.5 2.14 2.60
XLE 170317C00072000 C 03/17/17 72.0 1.94 2.30
XLE 170317C00072500 C 03/17/17 72.5 1.69 2.13
XLE 170317C00073000 C 03/17/17 73.0 1.62 1.81
XLE 170317C00073500 C 03/17/17 73.5 1.43 1.68
XLE 170317C00074000 C 03/17/17 74.0 1.30 1.54
XLE 170317C00074500 C 03/17/17 74.5 1.18 1.41
XLE 170317C00075000 C 03/17/17 75.0 1.02 1.39
XLE 170317C00076000 C 03/17/17 76.0 0.87 1.08
XLE 170317C00077000 C 03/17/17 77.0 0.65 0.89
XLE 170317C00078000 C 03/17/17 78.0 0.54 0.85
XLE 170317C00079000 C 03/17/17 79.0 0.38 0.63
XLE 170317C00080000 C 03/17/17 80.0 0.25 0.50
XLE 170317C00081000 C 03/17/17 81.0 0.18 0.40
XLE 170317C00082000 C 03/17/17 82.0 0.14 0.35
XLE 170317C00083000 C 03/17/17 83.0 0.09 0.33
XLE 170317C00084000 C 03/17/17 84.0 0.06 0.28
XLE 170317C00085000 C 03/17/17 85.0 0.04 0.24
XLE 170317C00086000 C 03/17/17 86.0 0.03 0.21
XLE 170317C00087000 C 03/17/17 87.0 0.02 0.12
XLE 170317C00088000 C 03/17/17 88.0 0.02 0.09
XLE 170317C00089000 C 03/17/17 89.0 0.01 0.10
XLE 170317C00090000 C 03/17/17 90.0 0.00 0.09
XLE 170317P00040000 P 03/17/17 40.0 0.05 0.18
XLE 170317P00045000 P 03/17/17 45.0 0.14 0.35
XLE 170317P00050000 P 03/17/17 50.0 0.36 0.63
XLE 170317P00051000 P 03/17/17 51.0 0.42 0.70
XLE 170317P00052000 P 03/17/17 52.0 0.50 0.79
XLE 170317P00053000 P 03/17/17 53.0 0.59 0.89
XLE 170317P00054000 P 03/17/17 54.0 0.69 1.01
XLE 170317P00055000 P 03/17/17 55.0 0.80 1.12
XLE 170317P00056000 P 03/17/17 56.0 0.94 1.25
XLE 170317P00057000 P 03/17/17 57.0 1.17 1.33
XLE 170317P00058000 P 03/17/17 58.0 1.27 1.50
XLE 170317P00059000 P 03/17/17 59.0 1.55 1.81
XLE 170317P00059500 P 03/17/17 59.5 1.63 1.89
XLE 170317P00060000 P 03/17/17 60.0 1.76 2.03
XLE 170317P00060500 P 03/17/17 60.5 1.78 2.15
XLE 170317P00061000 P 03/17/17 61.0 2.00 2.15
XLE 170317P00061500 P 03/17/17 61.5 2.07 2.39
XLE 170317P00062000 P 03/17/17 62.0 2.17 2.42
XLE 170317P00062500 P 03/17/17 62.5 2.35 2.58
XLE 170317P00063000 P 03/17/17 63.0 2.45 2.71
XLE 170317P00063500 P 03/17/17 63.5 2.66 2.86
XLE 170317P00064000 P 03/17/17 64.0 2.78 3.05
XLE 170317P00064500 P 03/17/17 64.5 3.05 3.30
XLE 170317P00065000 P 03/17/17 65.0 3.20 3.40
XLE 170317P00065500 P 03/17/17 65.5 3.40 3.65
XLE 170317P00066000 P 03/17/17 66.0 3.55 3.80
XLE 170317P00066500 P 03/17/17 66.5 3.60 4.00
XLE 170317P00067000 P 03/17/17 67.0 3.85 4.25
XLE 170317P00067500 P 03/17/17 67.5 4.25 4.55
XLE 170317P00068000 P 03/17/17 68.0 4.50 4.80
XLE 170317P00068500 P 03/17/17 68.5 4.75 5.05
XLE 170317P00069000 P 03/17/17 69.0 5.00 5.30
XLE 170317P00069500 P 03/17/17 69.5 5.25 5.60
XLE 170317P00070000 P 03/17/17 70.0 5.55 5.85
XLE 170317P00070500 P 03/17/17 70.5 5.85 6.15
XLE 170317P00071000 P 03/17/17 71.0 6.15 6.50
XLE 170317P00071500 P 03/17/17 71.5 6.50 6.80
XLE 170317P00072000 P 03/17/17 72.0 6.75 7.10
XLE 170317P00072500 P 03/17/17 72.5 7.10 7.45
XLE 170317P00073000 P 03/17/17 73.0 7.45 7.80
XLE 170317P00073500 P 03/17/17 73.5 7.80 8.15
XLE 170317P00074000 P 03/17/17 74.0 8.20 8.50
XLE 170317P00074500 P 03/17/17 74.5 8.55 8.85
XLE 170317P00075000 P 03/17/17 75.0 8.95 9.25
XLE 170317P00076000 P 03/17/17 76.0 9.70 10.00
XLE 170317P00077000 P 03/17/17 77.0 9.45 11.25
XLE 170317P00078000 P 03/17/17 78.0 10.40 12.00
XLE 170317P00079000 P 03/17/17 79.0 11.20 12.95
XLE 170317P00080000 P 03/17/17 80.0 11.55 14.75
XLE 170317P00081000 P 03/17/17 81.0 11.80 15.90
XLE 170317P00082000 P 03/17/17 82.0 13.05 16.90
XLE 170317P00083000 P 03/17/17 83.0 14.00 17.90
XLE 170317P00084000 P 03/17/17 84.0 14.95 18.90
XLE 170317P00085000 P 03/17/17 85.0 16.00 19.90
XLE 170317P00086000 P 03/17/17 86.0 16.90 20.75
XLE 170317P00087000 P 03/17/17 87.0 17.90 22.00
XLE 170317P00088000 P 03/17/17 88.0 18.85 22.85
XLE 170317P00089000 P 03/17/17 89.0 19.85 24.15
XLE 170317P00090000 P 03/17/17 90.0 21.45 24.05
XLE 170331C00045000 C 03/31/17 45.0 22.25 24.20
XLE 170331C00050000 C 03/31/17 50.0 17.55 19.35
XLE 170331C00055000 C 03/31/17 55.0 13.00 14.60
XLE 170331C00056000 C 03/31/17 56.0 12.05 13.70
XLE 170331C00057000 C 03/31/17 57.0 11.30 12.80
XLE 170331C00058000 C 03/31/17 58.0 10.35 11.95
XLE 170331C00059000 C 03/31/17 59.0 9.85 10.25
XLE 170331C00060000 C 03/31/17 60.0 8.95 9.40
XLE 170331C00061000 C 03/31/17 61.0 8.30 8.55
XLE 170331C00062000 C 03/31/17 62.0 7.55 7.95
XLE 170331C00063000 C 03/31/17 63.0 6.75 7.10
XLE 170331C00064000 C 03/31/17 64.0 6.15 6.45
XLE 170331C00065000 C 03/31/17 65.0 5.50 5.80
XLE 170331C00066000 C 03/31/17 66.0 4.85 5.20
XLE 170331C00067000 C 03/31/17 67.0 4.20 4.60
XLE 170331C00068000 C 03/31/17 68.0 3.70 4.10
XLE 170331C00069000 C 03/31/17 69.0 3.20 3.60
XLE 170331C00070000 C 03/31/17 70.0 2.73 3.15
XLE 170331C00075000 C 03/31/17 75.0 1.14 1.41
XLE 170331C00080000 C 03/31/17 80.0 0.36 0.58
XLE 170331C00085000 C 03/31/17 85.0 0.06 0.19
XLE 170331C00090000 C 03/31/17 90.0 0.00 0.14
XLE 170331P00045000 P 03/31/17 45.0 0.18 0.39
XLE 170331P00050000 P 03/31/17 50.0 0.41 0.71
XLE 170331P00055000 P 03/31/17 55.0 0.90 1.22
XLE 170331P00056000 P 03/31/17 56.0 1.04 1.35
XLE 170331P00057000 P 03/31/17 57.0 1.18 1.47
XLE 170331P00058000 P 03/31/17 58.0 1.36 1.67
XLE 170331P00059000 P 03/31/17 59.0 1.59 1.87
XLE 170331P00060000 P 03/31/17 60.0 1.75 2.13
XLE 170331P00061000 P 03/31/17 61.0 2.03 2.33
XLE 170331P00062000 P 03/31/17 62.0 2.26 2.64
XLE 170331P00063000 P 03/31/17 63.0 2.56 2.93
XLE 170331P00064000 P 03/31/17 64.0 3.00 3.25
XLE 170331P00065000 P 03/31/17 65.0 3.25 3.60
XLE 170331P00066000 P 03/31/17 66.0 3.65 4.00
XLE 170331P00067000 P 03/31/17 67.0 4.20 4.50
XLE 170331P00068000 P 03/31/17 68.0 4.50 5.00
XLE 170331P00069000 P 03/31/17 69.0 5.00 5.55
XLE 170331P00070000 P 03/31/17 70.0 5.55 6.10
XLE 170331P00075000 P 03/31/17 75.0 9.00 9.40
XLE 170331P00080000 P 03/31/17 80.0 12.20 13.95
XLE 170331P00085000 P 03/31/17 85.0 16.75 18.80
XLE 170331P00090000 P 03/31/17 90.0 21.60 23.80
XLE 170630C00048000 C 06/30/17 48.0 19.50 21.35
XLE 170630C00049000 C 06/30/17 49.0 17.20 21.15
XLE 170630C00050000 C 06/30/17 50.0 17.65 19.55
XLE 170630C00051000 C 06/30/17 51.0 15.35 19.10
XLE 170630C00052000 C 06/30/17 52.0 15.95 17.75
XLE 170630C00053000 C 06/30/17 53.0 15.10 16.70
XLE 170630C00054000 C 06/30/17 54.0 14.20 15.90
XLE 170630C00055000 C 06/30/17 55.0 13.35 14.95
XLE 170630C00056000 C 06/30/17 56.0 12.50 14.15
XLE 170630C00057000 C 06/30/17 57.0 12.05 12.35
XLE 170630C00058000 C 06/30/17 58.0 11.25 11.60
XLE 170630C00059000 C 06/30/17 59.0 10.45 10.85
XLE 170630C00060000 C 06/30/17 60.0 9.70 10.10
XLE 170630C00061000 C 06/30/17 61.0 8.95 9.55
XLE 170630C00062000 C 06/30/17 62.0 8.25 8.60
XLE 170630C00063000 C 06/30/17 63.0 7.60 7.95
XLE 170630C00064000 C 06/30/17 64.0 6.95 7.30
XLE 170630C00065000 C 06/30/17 65.0 6.35 6.70
XLE 170630C00066000 C 06/30/17 66.0 5.75 6.10
XLE 170630C00067000 C 06/30/17 67.0 5.30 5.55
XLE 170630C00068000 C 06/30/17 68.0 4.65 5.05
XLE 170630C00069000 C 06/30/17 69.0 4.25 4.55
XLE 170630C00070000 C 06/30/17 70.0 3.85 4.10
XLE 170630C00071000 C 06/30/17 71.0 3.30 3.70
XLE 170630C00072000 C 06/30/17 72.0 3.00 3.30
XLE 170630C00073000 C 06/30/17 73.0 2.64 2.90
XLE 170630C00074000 C 06/30/17 74.0 2.18 2.58
XLE 170630C00075000 C 06/30/17 75.0 2.02 2.26
XLE 170630C00076000 C 06/30/17 76.0 1.64 2.00
XLE 170630C00077000 C 06/30/17 77.0 1.50 1.74
XLE 170630C00078000 C 06/30/17 78.0 1.22 1.52
XLE 170630C00079000 C 06/30/17 79.0 1.10 1.31
XLE 170630C00080000 C 06/30/17 80.0 0.90 1.13
XLE 170630C00081000 C 06/30/17 81.0 0.72 0.98
XLE 170630C00082000 C 06/30/17 82.0 0.62 0.83
XLE 170630C00083000 C 06/30/17 83.0 0.43 0.76
XLE 170630C00084000 C 06/30/17 84.0 0.35 0.64
XLE 170630C00085000 C 06/30/17 85.0 0.28 0.55
XLE 170630C00090000 C 06/30/17 90.0 0.08 0.23
XLE 170630P00048000 P 06/30/17 48.0 0.65 0.90
XLE 170630P00049000 P 06/30/17 49.0 0.74 1.08
XLE 170630P00050000 P 06/30/17 50.0 0.85 1.16
XLE 170630P00051000 P 06/30/17 51.0 0.97 1.30
XLE 170630P00052000 P 06/30/17 52.0 1.10 1.39
XLE 170630P00053000 P 06/30/17 53.0 1.25 1.55
XLE 170630P00054000 P 06/30/17 54.0 1.44 1.71
XLE 170630P00055000 P 06/30/17 55.0 1.64 1.84
XLE 170630P00056000 P 06/30/17 56.0 1.83 2.04
XLE 170630P00057000 P 06/30/17 57.0 1.98 2.37
XLE 170630P00058000 P 06/30/17 58.0 2.19 2.51
XLE 170630P00059000 P 06/30/17 59.0 2.43 2.77
XLE 170630P00060000 P 06/30/17 60.0 2.70 3.05
XLE 170630P00061000 P 06/30/17 61.0 3.10 3.40
XLE 170630P00062000 P 06/30/17 62.0 3.25 3.65
XLE 170630P00063000 P 06/30/17 63.0 3.75 4.00
XLE 170630P00064000 P 06/30/17 64.0 3.95 4.35
XLE 170630P00065000 P 06/30/17 65.0 4.55 4.75
XLE 170630P00066000 P 06/30/17 66.0 4.95 5.40
XLE 170630P00067000 P 06/30/17 67.0 5.35 5.65
XLE 170630P00068000 P 06/30/17 68.0 5.85 6.20
XLE 170630P00069000 P 06/30/17 69.0 6.35 6.75
XLE 170630P00070000 P 06/30/17 70.0 6.90 7.30
XLE 170630P00071000 P 06/30/17 71.0 7.50 7.90
XLE 170630P00072000 P 06/30/17 72.0 8.10 8.50
XLE 170630P00073000 P 06/30/17 73.0 8.75 9.15
XLE 170630P00074000 P 06/30/17 74.0 9.15 9.75
XLE 170630P00075000 P 06/30/17 75.0 10.10 10.50
XLE 170630P00076000 P 06/30/17 76.0 10.85 11.20
XLE 170630P00077000 P 06/30/17 77.0 11.30 11.95
XLE 170630P00078000 P 06/30/17 78.0 12.35 12.75
XLE 170630P00079000 P 06/30/17 79.0 12.20 13.80
XLE 170630P00080000 P 06/30/17 80.0 13.00 14.70
XLE 170630P00081000 P 06/30/17 81.0 13.90 15.40
XLE 170630P00082000 P 06/30/17 82.0 14.70 16.40
XLE 170630P00083000 P 06/30/17 83.0 15.65 17.30
XLE 170630P00084000 P 06/30/17 84.0 16.45 19.60
XLE 170630P00085000 P 06/30/17 85.0 16.10 20.30
XLE 170630P00090000 P 06/30/17 90.0 21.85 23.95
XLE 180119C00030000 C 01/19/18 30.0 35.40 40.00
XLE 180119C00035000 C 01/19/18 35.0 30.40 35.00
XLE 180119C00040000 C 01/19/18 40.0 27.15 29.40
XLE 180119C00045000 C 01/19/18 45.0 22.55 24.45
XLE 180119C00050000 C 01/19/18 50.0 18.10 20.15
XLE 180119C00051000 C 01/19/18 51.0 17.35 19.25
XLE 180119C00052000 C 01/19/18 52.0 16.60 18.40
XLE 180119C00053000 C 01/19/18 53.0 15.80 17.55
XLE 180119C00054000 C 01/19/18 54.0 14.95 16.75
XLE 180119C00055000 C 01/19/18 55.0 14.45 14.80
XLE 180119C00056000 C 01/19/18 56.0 13.70 14.05
XLE 180119C00057000 C 01/19/18 57.0 12.95 13.40
XLE 180119C00058000 C 01/19/18 58.0 12.20 12.60
XLE 180119C00059000 C 01/19/18 59.0 11.45 11.90
XLE 180119C00060000 C 01/19/18 60.0 10.80 11.25
XLE 180119C00061000 C 01/19/18 61.0 10.15 10.60
XLE 180119C00062000 C 01/19/18 62.0 9.50 9.95
XLE 180119C00063000 C 01/19/18 63.0 9.05 9.35
XLE 180119C00064000 C 01/19/18 64.0 8.25 8.75
XLE 180119C00065000 C 01/19/18 65.0 7.75 8.20
XLE 180119C00066000 C 01/19/18 66.0 7.35 8.05
XLE 180119C00067000 C 01/19/18 67.0 6.90 7.15
XLE 180119C00068000 C 01/19/18 68.0 6.35 6.65
XLE 180119C00069000 C 01/19/18 69.0 5.85 6.45
XLE 180119C00070000 C 01/19/18 70.0 5.45 5.75
XLE 180119C00071000 C 01/19/18 71.0 4.75 5.30
XLE 180119C00072000 C 01/19/18 72.0 4.35 4.90
XLE 180119C00073000 C 01/19/18 73.0 4.05 4.55
XLE 180119C00074000 C 01/19/18 74.0 3.65 4.15
XLE 180119C00075000 C 01/19/18 75.0 3.55 3.80
XLE 180119C00076000 C 01/19/18 76.0 2.92 3.50
XLE 180119C00077000 C 01/19/18 77.0 2.90 3.20
XLE 180119C00078000 C 01/19/18 78.0 2.43 2.95
XLE 180119C00079000 C 01/19/18 79.0 2.14 2.69
XLE 180119C00080000 C 01/19/18 80.0 2.15 2.45
XLE 180119C00085000 C 01/19/18 85.0 1.25 1.51
XLE 180119C00090000 C 01/19/18 90.0 0.48 0.86
XLE 180119C00095000 C 01/19/18 95.0 0.22 0.53
XLE 180119C00100000 C 01/19/18 100.0 0.10 0.31
XLE 180119P00030000 P 01/19/18 30.0 0.15 0.35
XLE 180119P00035000 P 01/19/18 35.0 0.34 0.53
XLE 180119P00040000 P 01/19/18 40.0 0.63 0.98
XLE 180119P00045000 P 01/19/18 45.0 1.12 1.49
XLE 180119P00050000 P 01/19/18 50.0 1.86 2.14
XLE 180119P00051000 P 01/19/18 51.0 2.05 2.37
XLE 180119P00052000 P 01/19/18 52.0 2.22 2.69
XLE 180119P00053000 P 01/19/18 53.0 2.43 2.79
XLE 180119P00054000 P 01/19/18 54.0 2.65 3.05
XLE 180119P00055000 P 01/19/18 55.0 3.00 3.30
XLE 180119P00056000 P 01/19/18 56.0 3.25 3.50
XLE 180119P00057000 P 01/19/18 57.0 3.55 3.80
XLE 180119P00058000 P 01/19/18 58.0 3.65 4.10
XLE 180119P00059000 P 01/19/18 59.0 3.90 4.45
XLE 180119P00060000 P 01/19/18 60.0 4.45 4.75
XLE 180119P00061000 P 01/19/18 61.0 4.80 5.10
XLE 180119P00062000 P 01/19/18 62.0 5.20 5.60
XLE 180119P00063000 P 01/19/18 63.0 5.55 5.90
XLE 180119P00064000 P 01/19/18 64.0 5.95 6.30
XLE 180119P00065000 P 01/19/18 65.0 6.40 6.75
XLE 180119P00066000 P 01/19/18 66.0 6.85 7.40
XLE 180119P00067000 P 01/19/18 67.0 7.35 7.85
XLE 180119P00068000 P 01/19/18 68.0 7.85 8.35
XLE 180119P00069000 P 01/19/18 69.0 8.35 8.90
XLE 180119P00070000 P 01/19/18 70.0 8.90 9.40
XLE 180119P00071000 P 01/19/18 71.0 9.50 9.95
XLE 180119P00072000 P 01/19/18 72.0 10.05 10.55
XLE 180119P00073000 P 01/19/18 73.0 10.70 11.20
XLE 180119P00074000 P 01/19/18 74.0 11.30 11.85
XLE 180119P00075000 P 01/19/18 75.0 12.00 12.50
XLE 180119P00076000 P 01/19/18 76.0 12.65 13.20
XLE 180119P00077000 P 01/19/18 77.0 13.35 13.90
XLE 180119P00078000 P 01/19/18 78.0 14.10 14.60
XLE 180119P00079000 P 01/19/18 79.0 14.85 15.35
XLE 180119P00080000 P 01/19/18 80.0 15.60 16.10
XLE 180119P00085000 P 01/19/18 85.0 18.50 20.35
XLE 180119P00090000 P 01/19/18 90.0 22.40 25.20
XLE 180119P00095000 P 01/19/18 95.0 27.20 30.60
XLE 180119P00100000 P 01/19/18 100.0 31.80 35.40

OPRA data is delayed 15 minutes.