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 Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 170120C00030000 C 01/20/17 30.0 41.95 45.40
XLE 170120C00031000 C 01/20/17 31.0 40.95 44.90
XLE 170120C00032000 C 01/20/17 32.0 39.95 43.80
XLE 170120C00033000 C 01/20/17 33.0 38.95 42.80
XLE 170120C00034000 C 01/20/17 34.0 37.95 41.95
XLE 170120C00035000 C 01/20/17 35.0 36.95 40.95
XLE 170120C00036000 C 01/20/17 36.0 35.95 39.85
XLE 170120C00037000 C 01/20/17 37.0 34.95 38.90
XLE 170120C00038000 C 01/20/17 38.0 35.35 36.85
XLE 170120C00039000 C 01/20/17 39.0 32.95 35.75
XLE 170120C00040000 C 01/20/17 40.0 33.40 34.95
XLE 170120C00041000 C 01/20/17 41.0 32.30 33.80
XLE 170120C00042000 C 01/20/17 42.0 31.25 32.80
XLE 170120C00043000 C 01/20/17 43.0 30.35 31.90
XLE 170120C00044000 C 01/20/17 44.0 29.25 30.80
XLE 170120C00045000 C 01/20/17 45.0 28.35 29.70
XLE 170120C00046000 C 01/20/17 46.0 27.25 28.80
XLE 170120C00047000 C 01/20/17 47.0 26.40 27.70
XLE 170120C00048000 C 01/20/17 48.0 25.30 26.75
XLE 170120C00049000 C 01/20/17 49.0 24.45 25.95
XLE 170120C00050000 C 01/20/17 50.0 23.55 24.55
XLE 170120C00051000 C 01/20/17 51.0 22.50 23.65
XLE 170120C00052000 C 01/20/17 52.0 21.55 22.70
XLE 170120C00053000 C 01/20/17 53.0 20.40 21.70
XLE 170120C00054000 C 01/20/17 54.0 20.30 20.55
XLE 170120C00055000 C 01/20/17 55.0 19.25 19.55
XLE 170120C00056000 C 01/20/17 56.0 17.75 18.65
XLE 170120C00057000 C 01/20/17 57.0 16.55 17.70
XLE 170120C00058000 C 01/20/17 58.0 15.65 16.65
XLE 170120C00058500 C 01/20/17 58.5 14.20 17.25
XLE 170120C00059000 C 01/20/17 59.0 14.55 15.70
XLE 170120C00059500 C 01/20/17 59.5 12.50 15.65
XLE 170120C00060000 C 01/20/17 60.0 14.25 14.60
XLE 170120C00060500 C 01/20/17 60.5 11.75 14.70
XLE 170120C00061000 C 01/20/17 61.0 12.85 13.55
XLE 170120C00061500 C 01/20/17 61.5 10.50 13.70
XLE 170120C00062000 C 01/20/17 62.0 11.80 12.65
XLE 170120C00062500 C 01/20/17 62.5 9.55 13.15
XLE 170120C00063000 C 01/20/17 63.0 10.80 11.70
XLE 170120C00063500 C 01/20/17 63.5 10.30 11.45
XLE 170120C00064000 C 01/20/17 64.0 10.05 10.70
XLE 170120C00064500 C 01/20/17 64.5 7.50 10.65
XLE 170120C00065000 C 01/20/17 65.0 9.25 9.55
XLE 170120C00065500 C 01/20/17 65.5 8.50 10.40
XLE 170120C00066000 C 01/20/17 66.0 8.35 8.55
XLE 170120C00066500 C 01/20/17 66.5 6.85 9.20
XLE 170120C00067000 C 01/20/17 67.0 6.75 7.65
XLE 170120C00067500 C 01/20/17 67.5 5.60 7.25
XLE 170120C00068000 C 01/20/17 68.0 6.30 6.65
XLE 170120C00068500 C 01/20/17 68.5 3.50 6.20
XLE 170120C00069000 C 01/20/17 69.0 5.35 5.55
XLE 170120C00069500 C 01/20/17 69.5 4.70 5.20
XLE 170120C00070000 C 01/20/17 70.0 4.35 4.55
XLE 170120C00070500 C 01/20/17 70.5 2.51 5.05
XLE 170120C00071000 C 01/20/17 71.0 3.35 3.60
XLE 170120C00071500 C 01/20/17 71.5 2.72 3.35
XLE 170120C00072000 C 01/20/17 72.0 2.49 2.56
XLE 170120C00072500 C 01/20/17 72.5 2.02 2.08
XLE 170120C00073000 C 01/20/17 73.0 1.57 1.62
XLE 170120C00073500 C 01/20/17 73.5 1.14 1.19
XLE 170120C00074000 C 01/20/17 74.0 0.78 0.82
XLE 170120C00074500 C 01/20/17 74.5 0.49 0.52
XLE 170120C00075000 C 01/20/17 75.0 0.27 0.30
XLE 170120C00075500 C 01/20/17 75.5 0.13 0.16
XLE 170120C00076000 C 01/20/17 76.0 0.06 0.09
XLE 170120C00076500 C 01/20/17 76.5 0.02 0.05
XLE 170120C00077000 C 01/20/17 77.0 0.01 0.04
XLE 170120C00077500 C 01/20/17 77.5 0.01 0.06
XLE 170120C00078000 C 01/20/17 78.0 0.00 0.02
XLE 170120C00078500 C 01/20/17 78.5 0.00 0.02
XLE 170120C00079000 C 01/20/17 79.0 0.00 0.02
XLE 170120C00079500 C 01/20/17 79.5 0.00 0.06
XLE 170120C00080000 C 01/20/17 80.0 0.00 0.01
XLE 170120C00080500 C 01/20/17 80.5 0.00 0.02
XLE 170120C00081000 C 01/20/17 81.0 0.00 0.02
XLE 170120C00081500 C 01/20/17 81.5 0.00 0.02
XLE 170120C00082000 C 01/20/17 82.0 0.00 0.02
XLE 170120C00082500 C 01/20/17 82.5 0.00 0.02
XLE 170120C00083000 C 01/20/17 83.0 0.00 0.06
XLE 170120C00083500 C 01/20/17 83.5 0.00 0.02
XLE 170120C00084000 C 01/20/17 84.0 0.00 0.02
XLE 170120C00085000 C 01/20/17 85.0 0.00 0.03
XLE 170120C00086000 C 01/20/17 86.0 0.00 0.03
XLE 170120C00087000 C 01/20/17 87.0 0.00 0.03
XLE 170120C00088000 C 01/20/17 88.0 0.00 0.01
XLE 170120C00089000 C 01/20/17 89.0 0.00 0.03
XLE 170120C00090000 C 01/20/17 90.0 0.00 0.01
XLE 170120C00091000 C 01/20/17 91.0 0.00 0.03
XLE 170120C00092000 C 01/20/17 92.0 0.00 0.03
XLE 170120C00093000 C 01/20/17 93.0 0.00 0.03
XLE 170120C00094000 C 01/20/17 94.0 0.00 0.01
XLE 170120C00095000 C 01/20/17 95.0 0.00 0.03
XLE 170120C00096000 C 01/20/17 96.0 0.00 0.03
XLE 170120C00097000 C 01/20/17 97.0 0.00 0.01
XLE 170120C00098000 C 01/20/17 98.0 0.00 0.02
XLE 170120C00100000 C 01/20/17 100.0 0.00 0.03
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 0.01
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.02
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.01
XLE 170120P00030000 P 01/20/17 30.0 0.00 0.02
XLE 170120P00031000 P 01/20/17 31.0 0.00 0.03
XLE 170120P00032000 P 01/20/17 32.0 0.00 0.02
XLE 170120P00033000 P 01/20/17 33.0 0.00 0.02
XLE 170120P00034000 P 01/20/17 34.0 0.00 0.03
XLE 170120P00035000 P 01/20/17 35.0 0.00 0.02
XLE 170120P00036000 P 01/20/17 36.0 0.00 0.02
XLE 170120P00037000 P 01/20/17 37.0 0.00 0.02
XLE 170120P00038000 P 01/20/17 38.0 0.00 0.07
XLE 170120P00039000 P 01/20/17 39.0 0.00 0.02
XLE 170120P00040000 P 01/20/17 40.0 0.00 0.03
XLE 170120P00041000 P 01/20/17 41.0 0.00 0.02
XLE 170120P00042000 P 01/20/17 42.0 0.00 0.16
XLE 170120P00043000 P 01/20/17 43.0 0.00 0.03
XLE 170120P00044000 P 01/20/17 44.0 0.00 0.03
XLE 170120P00045000 P 01/20/17 45.0 0.00 0.01
XLE 170120P00046000 P 01/20/17 46.0 0.00 0.02
XLE 170120P00047000 P 01/20/17 47.0 0.00 0.02
XLE 170120P00048000 P 01/20/17 48.0 0.00 0.02
XLE 170120P00049000 P 01/20/17 49.0 0.00 0.07
XLE 170120P00050000 P 01/20/17 50.0 0.00 0.02
XLE 170120P00051000 P 01/20/17 51.0 0.00 0.02
XLE 170120P00052000 P 01/20/17 52.0 0.00 0.02
XLE 170120P00053000 P 01/20/17 53.0 0.00 0.02
XLE 170120P00054000 P 01/20/17 54.0 0.00 0.01
XLE 170120P00055000 P 01/20/17 55.0 0.00 0.02
XLE 170120P00056000 P 01/20/17 56.0 0.00 0.02
XLE 170120P00057000 P 01/20/17 57.0 0.00 0.02
XLE 170120P00058000 P 01/20/17 58.0 0.00 0.02
XLE 170120P00058500 P 01/20/17 58.5 0.00 0.02
XLE 170120P00059000 P 01/20/17 59.0 0.00 0.02
XLE 170120P00059500 P 01/20/17 59.5 0.00 0.25
XLE 170120P00060000 P 01/20/17 60.0 0.00 0.01
XLE 170120P00060500 P 01/20/17 60.5 0.00 0.02
XLE 170120P00061000 P 01/20/17 61.0 0.00 0.02
XLE 170120P00061500 P 01/20/17 61.5 0.00 0.02
XLE 170120P00062000 P 01/20/17 62.0 0.00 0.02
XLE 170120P00062500 P 01/20/17 62.5 0.00 0.02
XLE 170120P00063000 P 01/20/17 63.0 0.00 0.02
XLE 170120P00063500 P 01/20/17 63.5 0.00 0.02
XLE 170120P00064000 P 01/20/17 64.0 0.00 0.03
XLE 170120P00064500 P 01/20/17 64.5 0.00 0.02
XLE 170120P00065000 P 01/20/17 65.0 0.01 0.02
XLE 170120P00065500 P 01/20/17 65.5 0.00 0.25
XLE 170120P00066000 P 01/20/17 66.0 0.00 0.02
XLE 170120P00066500 P 01/20/17 66.5 0.00 0.03
XLE 170120P00067000 P 01/20/17 67.0 0.01 0.06
XLE 170120P00067500 P 01/20/17 67.5 0.00 0.03
XLE 170120P00068000 P 01/20/17 68.0 0.01 0.03
XLE 170120P00068500 P 01/20/17 68.5 0.00 0.03
XLE 170120P00069000 P 01/20/17 69.0 0.01 0.03
XLE 170120P00069500 P 01/20/17 69.5 0.00 0.03
XLE 170120P00070000 P 01/20/17 70.0 0.01 0.03
XLE 170120P00070500 P 01/20/17 70.5 0.00 0.03
XLE 170120P00071000 P 01/20/17 71.0 0.01 0.04
XLE 170120P00071500 P 01/20/17 71.5 0.02 0.05
XLE 170120P00072000 P 01/20/17 72.0 0.03 0.06
XLE 170120P00072500 P 01/20/17 72.5 0.06 0.09
XLE 170120P00073000 P 01/20/17 73.0 0.11 0.13
XLE 170120P00073500 P 01/20/17 73.5 0.20 0.21
XLE 170120P00074000 P 01/20/17 74.0 0.29 0.33
XLE 170120P00074500 P 01/20/17 74.5 0.48 0.53
XLE 170120P00075000 P 01/20/17 75.0 0.76 0.82
XLE 170120P00075500 P 01/20/17 75.5 1.11 1.19
XLE 170120P00076000 P 01/20/17 76.0 1.54 1.62
XLE 170120P00076500 P 01/20/17 76.5 2.01 2.08
XLE 170120P00077000 P 01/20/17 77.0 2.51 2.57
XLE 170120P00077500 P 01/20/17 77.5 2.99 3.15
XLE 170120P00078000 P 01/20/17 78.0 3.45 3.65
XLE 170120P00078500 P 01/20/17 78.5 3.20 4.25
XLE 170120P00079000 P 01/20/17 79.0 4.10 5.00
XLE 170120P00079500 P 01/20/17 79.5 3.95 6.05
XLE 170120P00080000 P 01/20/17 80.0 4.95 6.00
XLE 170120P00080500 P 01/20/17 80.5 5.00 6.60
XLE 170120P00081000 P 01/20/17 81.0 5.85 7.00
XLE 170120P00081500 P 01/20/17 81.5 5.95 8.40
XLE 170120P00082000 P 01/20/17 82.0 6.90 7.95
XLE 170120P00082500 P 01/20/17 82.5 5.70 8.70
XLE 170120P00083000 P 01/20/17 83.0 7.85 9.10
XLE 170120P00083500 P 01/20/17 83.5 6.70 9.60
XLE 170120P00084000 P 01/20/17 84.0 9.40 9.75
XLE 170120P00085000 P 01/20/17 85.0 9.90 10.90
XLE 170120P00086000 P 01/20/17 86.0 10.45 11.90
XLE 170120P00087000 P 01/20/17 87.0 11.65 12.90
XLE 170120P00088000 P 01/20/17 88.0 13.05 13.95
XLE 170120P00089000 P 01/20/17 89.0 13.50 15.20
XLE 170120P00090000 P 01/20/17 90.0 14.70 16.35
XLE 170120P00091000 P 01/20/17 91.0 15.50 17.30
XLE 170120P00092000 P 01/20/17 92.0 16.75 18.40
XLE 170120P00093000 P 01/20/17 93.0 17.55 18.85
XLE 170120P00094000 P 01/20/17 94.0 18.50 20.40
XLE 170120P00095000 P 01/20/17 95.0 19.60 21.25
XLE 170120P00096000 P 01/20/17 96.0 20.85 22.15
XLE 170120P00097000 P 01/20/17 97.0 21.70 23.20
XLE 170120P00098000 P 01/20/17 98.0 22.90 23.90
XLE 170120P00100000 P 01/20/17 100.0 24.90 26.40
XLE 170120P00105000 P 01/20/17 105.0 29.90 31.45
XLE 170120P00110000 P 01/20/17 110.0 34.90 36.40
XLE 170120P00115000 P 01/20/17 115.0 38.10 41.65
XLE 170120P00120000 P 01/20/17 120.0 43.10 46.60
XLE 170120P00125000 P 01/20/17 125.0 48.10 51.65
XLE 170127C00067500 C 01/27/17 67.5 6.55 7.25
XLE 170127C00068000 C 01/27/17 68.0 5.15 6.75
XLE 170127C00068500 C 01/27/17 68.5 4.40 6.80
XLE 170127C00069000 C 01/27/17 69.0 3.95 6.25
XLE 170127C00069500 C 01/27/17 69.5 2.78 5.80
XLE 170127C00070000 C 01/27/17 70.0 4.30 4.75
XLE 170127C00070500 C 01/27/17 70.5 2.55 4.70
XLE 170127C00071000 C 01/27/17 71.0 3.35 3.80
XLE 170127C00071500 C 01/27/17 71.5 2.76 3.35
XLE 170127C00072000 C 01/27/17 72.0 2.54 2.90
XLE 170127C00072500 C 01/27/17 72.5 2.15 2.30
XLE 170127C00073000 C 01/27/17 73.0 1.75 1.90
XLE 170127C00073500 C 01/27/17 73.5 1.46 1.51
XLE 170127C00074000 C 01/27/17 74.0 1.14 1.17
XLE 170127C00074500 C 01/27/17 74.5 0.84 0.88
XLE 170127C00075000 C 01/27/17 75.0 0.60 0.64
XLE 170127C00075500 C 01/27/17 75.5 0.41 0.45
XLE 170127C00076000 C 01/27/17 76.0 0.27 0.31
XLE 170127C00076500 C 01/27/17 76.5 0.17 0.20
XLE 170127C00077000 C 01/27/17 77.0 0.10 0.14
XLE 170127C00077500 C 01/27/17 77.5 0.06 0.09
XLE 170127C00078000 C 01/27/17 78.0 0.02 0.06
XLE 170127C00078500 C 01/27/17 78.5 0.02 0.04
XLE 170127C00079000 C 01/27/17 79.0 0.00 0.03
XLE 170127C00079500 C 01/27/17 79.5 0.00 0.03
XLE 170127C00080000 C 01/27/17 80.0 0.01 0.03
XLE 170127C00080500 C 01/27/17 80.5 0.00 0.02
XLE 170127C00081000 C 01/27/17 81.0 0.00 0.02
XLE 170127C00081500 C 01/27/17 81.5 0.00 0.02
XLE 170127C00082000 C 01/27/17 82.0 0.00 0.02
XLE 170127C00082500 C 01/27/17 82.5 0.00 0.02
XLE 170127C00083000 C 01/27/17 83.0 0.00 0.02
XLE 170127P00067500 P 01/27/17 67.5 0.01 0.04
XLE 170127P00068000 P 01/27/17 68.0 0.01 0.04
XLE 170127P00068500 P 01/27/17 68.5 0.01 0.05
XLE 170127P00069000 P 01/27/17 69.0 0.02 0.06
XLE 170127P00069500 P 01/27/17 69.5 0.03 0.06
XLE 170127P00070000 P 01/27/17 70.0 0.04 0.08
XLE 170127P00070500 P 01/27/17 70.5 0.06 0.10
XLE 170127P00071000 P 01/27/17 71.0 0.09 0.13
XLE 170127P00071500 P 01/27/17 71.5 0.13 0.17
XLE 170127P00072000 P 01/27/17 72.0 0.19 0.22
XLE 170127P00072500 P 01/27/17 72.5 0.26 0.29
XLE 170127P00073000 P 01/27/17 73.0 0.35 0.39
XLE 170127P00073500 P 01/27/17 73.5 0.48 0.52
XLE 170127P00074000 P 01/27/17 74.0 0.64 0.68
XLE 170127P00074500 P 01/27/17 74.5 0.84 0.90
XLE 170127P00075000 P 01/27/17 75.0 1.09 1.16
XLE 170127P00075500 P 01/27/17 75.5 1.39 1.47
XLE 170127P00076000 P 01/27/17 76.0 1.72 1.91
XLE 170127P00076500 P 01/27/17 76.5 2.12 2.32
XLE 170127P00077000 P 01/27/17 77.0 2.51 3.00
XLE 170127P00077500 P 01/27/17 77.5 2.89 3.25
XLE 170127P00078000 P 01/27/17 78.0 3.35 3.80
XLE 170127P00078500 P 01/27/17 78.5 3.85 4.35
XLE 170127P00079000 P 01/27/17 79.0 4.35 4.75
XLE 170127P00079500 P 01/27/17 79.5 3.65 6.00
XLE 170127P00080000 P 01/27/17 80.0 5.05 5.95
XLE 170127P00080500 P 01/27/17 80.5 4.40 7.15
XLE 170127P00081000 P 01/27/17 81.0 4.55 7.20
XLE 170127P00081500 P 01/27/17 81.5 5.40 8.15
XLE 170127P00082000 P 01/27/17 82.0 6.50 8.60
XLE 170127P00082500 P 01/27/17 82.5 6.40 9.15
XLE 170127P00083000 P 01/27/17 83.0 7.95 9.00
XLE 170203C00067500 C 02/03/17 67.5 6.65 7.45
XLE 170203C00068000 C 02/03/17 68.0 4.10 7.45
XLE 170203C00068500 C 02/03/17 68.5 4.45 7.45
XLE 170203C00069000 C 02/03/17 69.0 4.00 6.15
XLE 170203C00069500 C 02/03/17 69.5 3.65 5.50
XLE 170203C00070000 C 02/03/17 70.0 4.45 4.80
XLE 170203C00070500 C 02/03/17 70.5 3.90 4.35
XLE 170203C00071000 C 02/03/17 71.0 3.55 3.90
XLE 170203C00071500 C 02/03/17 71.5 2.98 3.40
XLE 170203C00072000 C 02/03/17 72.0 2.73 3.25
XLE 170203C00072500 C 02/03/17 72.5 2.35 2.53
XLE 170203C00073000 C 02/03/17 73.0 2.06 2.13
XLE 170203C00073500 C 02/03/17 73.5 1.73 1.78
XLE 170203C00074000 C 02/03/17 74.0 1.40 1.46
XLE 170203C00074500 C 02/03/17 74.5 1.13 1.17
XLE 170203C00075000 C 02/03/17 75.0 0.88 0.91
XLE 170203C00075500 C 02/03/17 75.5 0.66 0.70
XLE 170203C00076000 C 02/03/17 76.0 0.49 0.52
XLE 170203C00076500 C 02/03/17 76.5 0.35 0.38
XLE 170203C00077000 C 02/03/17 77.0 0.24 0.28
XLE 170203C00077500 C 02/03/17 77.5 0.17 0.20
XLE 170203C00078000 C 02/03/17 78.0 0.09 0.16
XLE 170203C00078500 C 02/03/17 78.5 0.06 0.10
XLE 170203C00079000 C 02/03/17 79.0 0.05 0.07
XLE 170203C00079500 C 02/03/17 79.5 0.02 0.05
XLE 170203C00080000 C 02/03/17 80.0 0.01 0.04
XLE 170203C00080500 C 02/03/17 80.5 0.00 0.03
XLE 170203C00081000 C 02/03/17 81.0 0.00 0.03
XLE 170203C00081500 C 02/03/17 81.5 0.00 0.02
XLE 170203C00082000 C 02/03/17 82.0 0.00 0.02
XLE 170203C00082500 C 02/03/17 82.5 0.00 0.02
XLE 170203C00083000 C 02/03/17 83.0 0.00 0.02
XLE 170203P00067500 P 02/03/17 67.5 0.03 0.08
XLE 170203P00068000 P 02/03/17 68.0 0.04 0.09
XLE 170203P00068500 P 02/03/17 68.5 0.05 0.11
XLE 170203P00069000 P 02/03/17 69.0 0.07 0.12
XLE 170203P00069500 P 02/03/17 69.5 0.09 0.14
XLE 170203P00070000 P 02/03/17 70.0 0.13 0.17
XLE 170203P00070500 P 02/03/17 70.5 0.16 0.21
XLE 170203P00071000 P 02/03/17 71.0 0.23 0.27
XLE 170203P00071500 P 02/03/17 71.5 0.28 0.33
XLE 170203P00072000 P 02/03/17 72.0 0.36 0.41
XLE 170203P00072500 P 02/03/17 72.5 0.45 0.51
XLE 170203P00073000 P 02/03/17 73.0 0.58 0.63
XLE 170203P00073500 P 02/03/17 73.5 0.73 0.77
XLE 170203P00074000 P 02/03/17 74.0 0.90 0.95
XLE 170203P00074500 P 02/03/17 74.5 1.11 1.17
XLE 170203P00075000 P 02/03/17 75.0 1.35 1.42
XLE 170203P00075500 P 02/03/17 75.5 1.64 1.71
XLE 170203P00076000 P 02/03/17 76.0 1.96 2.04
XLE 170203P00076500 P 02/03/17 76.5 2.30 2.48
XLE 170203P00077000 P 02/03/17 77.0 2.71 2.80
XLE 170203P00077500 P 02/03/17 77.5 3.10 3.25
XLE 170203P00078000 P 02/03/17 78.0 3.50 3.95
XLE 170203P00078500 P 02/03/17 78.5 3.90 4.40
XLE 170203P00079000 P 02/03/17 79.0 2.15 4.95
XLE 170203P00079500 P 02/03/17 79.5 3.70 5.45
XLE 170203P00080000 P 02/03/17 80.0 4.45 5.90
XLE 170203P00080500 P 02/03/17 80.5 4.60 6.75
XLE 170203P00081000 P 02/03/17 81.0 5.05 7.00
XLE 170203P00081500 P 02/03/17 81.5 5.10 7.85
XLE 170203P00082000 P 02/03/17 82.0 5.95 8.55
XLE 170203P00082500 P 02/03/17 82.5 6.40 9.05
XLE 170203P00083000 P 02/03/17 83.0 7.75 9.10
XLE 170210C00067500 C 02/10/17 67.5 6.75 7.45
XLE 170210C00068000 C 02/10/17 68.0 5.00 7.40
XLE 170210C00068500 C 02/10/17 68.5 3.75 7.40
XLE 170210C00069000 C 02/10/17 69.0 4.05 6.65
XLE 170210C00069500 C 02/10/17 69.5 4.95 5.40
XLE 170210C00070000 C 02/10/17 70.0 4.55 4.90
XLE 170210C00070500 C 02/10/17 70.5 4.10 4.50
XLE 170210C00071000 C 02/10/17 71.0 3.60 4.05
XLE 170210C00071500 C 02/10/17 71.5 3.30 3.55
XLE 170210C00072000 C 02/10/17 72.0 2.91 3.15
XLE 170210C00072500 C 02/10/17 72.5 2.62 2.71
XLE 170210C00073000 C 02/10/17 73.0 2.28 2.35
XLE 170210C00073500 C 02/10/17 73.5 1.94 2.00
XLE 170210C00074000 C 02/10/17 74.0 1.62 1.69
XLE 170210C00074500 C 02/10/17 74.5 1.34 1.40
XLE 170210C00075000 C 02/10/17 75.0 1.10 1.16
XLE 170210C00075500 C 02/10/17 75.5 0.87 0.92
XLE 170210C00076000 C 02/10/17 76.0 0.69 0.73
XLE 170210C00076500 C 02/10/17 76.5 0.52 0.57
XLE 170210C00077000 C 02/10/17 77.0 0.40 0.44
XLE 170210C00077500 C 02/10/17 77.5 0.28 0.34
XLE 170210C00078000 C 02/10/17 78.0 0.20 0.25
XLE 170210C00078500 C 02/10/17 78.5 0.13 0.20
XLE 170210C00079000 C 02/10/17 79.0 0.11 0.16
XLE 170210C00079500 C 02/10/17 79.5 0.05 0.12
XLE 170210C00080000 C 02/10/17 80.0 0.04 0.08
XLE 170210C00080500 C 02/10/17 80.5 0.02 0.06
XLE 170210C00081000 C 02/10/17 81.0 0.01 0.05
XLE 170210C00081500 C 02/10/17 81.5 0.01 0.04
XLE 170210C00082000 C 02/10/17 82.0 0.00 0.03
XLE 170210C00082500 C 02/10/17 82.5 0.00 0.03
XLE 170210C00083000 C 02/10/17 83.0 0.00 0.02
XLE 170210P00067500 P 02/10/17 67.5 0.07 0.15
XLE 170210P00068000 P 02/10/17 68.0 0.09 0.16
XLE 170210P00068500 P 02/10/17 68.5 0.12 0.19
XLE 170210P00069000 P 02/10/17 69.0 0.15 0.21
XLE 170210P00069500 P 02/10/17 69.5 0.18 0.25
XLE 170210P00070000 P 02/10/17 70.0 0.24 0.29
XLE 170210P00070500 P 02/10/17 70.5 0.29 0.34
XLE 170210P00071000 P 02/10/17 71.0 0.35 0.40
XLE 170210P00071500 P 02/10/17 71.5 0.43 0.49
XLE 170210P00072000 P 02/10/17 72.0 0.53 0.57
XLE 170210P00072500 P 02/10/17 72.5 0.63 0.69
XLE 170210P00073000 P 02/10/17 73.0 0.77 0.82
XLE 170210P00073500 P 02/10/17 73.5 0.93 0.98
XLE 170210P00074000 P 02/10/17 74.0 1.12 1.17
XLE 170210P00074500 P 02/10/17 74.5 1.33 1.39
XLE 170210P00075000 P 02/10/17 75.0 1.56 1.63
XLE 170210P00075500 P 02/10/17 75.5 1.84 1.92
XLE 170210P00076000 P 02/10/17 76.0 2.15 2.23
XLE 170210P00076500 P 02/10/17 76.5 2.42 2.65
XLE 170210P00077000 P 02/10/17 77.0 2.75 3.05
XLE 170210P00077500 P 02/10/17 77.5 3.05 3.55
XLE 170210P00078000 P 02/10/17 78.0 3.20 4.00
XLE 170210P00078500 P 02/10/17 78.5 3.60 4.50
XLE 170210P00079000 P 02/10/17 79.0 3.25 5.15
XLE 170210P00079500 P 02/10/17 79.5 3.75 6.05
XLE 170210P00080000 P 02/10/17 80.0 4.10 6.05
XLE 170210P00080500 P 02/10/17 80.5 4.65 6.55
XLE 170210P00081000 P 02/10/17 81.0 4.10 7.50
XLE 170210P00081500 P 02/10/17 81.5 5.45 7.55
XLE 170210P00082000 P 02/10/17 82.0 5.65 8.35
XLE 170210P00082500 P 02/10/17 82.5 6.40 9.10
XLE 170210P00083000 P 02/10/17 83.0 7.50 8.90
XLE 170217C00056000 C 02/17/17 56.0 17.80 18.75
XLE 170217C00057000 C 02/17/17 57.0 15.90 18.70
XLE 170217C00058000 C 02/17/17 58.0 14.90 17.65
XLE 170217C00059000 C 02/17/17 59.0 14.00 16.65
XLE 170217C00060000 C 02/17/17 60.0 14.00 14.80
XLE 170217C00061000 C 02/17/17 61.0 12.50 13.90
XLE 170217C00062000 C 02/17/17 62.0 11.80 12.90
XLE 170217C00063000 C 02/17/17 63.0 10.05 12.30
XLE 170217C00064000 C 02/17/17 64.0 9.50 10.95
XLE 170217C00065000 C 02/17/17 65.0 8.60 9.85
XLE 170217C00065500 C 02/17/17 65.5 7.55 10.30
XLE 170217C00066000 C 02/17/17 66.0 7.05 9.60
XLE 170217C00066500 C 02/17/17 66.5 6.75 8.50
XLE 170217C00067000 C 02/17/17 67.0 7.25 7.90
XLE 170217C00067500 C 02/17/17 67.5 5.80 7.65
XLE 170217C00068000 C 02/17/17 68.0 5.35 7.05
XLE 170217C00068500 C 02/17/17 68.5 4.95 6.50
XLE 170217C00069000 C 02/17/17 69.0 5.25 6.15
XLE 170217C00069500 C 02/17/17 69.5 5.10 5.45
XLE 170217C00070000 C 02/17/17 70.0 4.65 5.00
XLE 170217C00070500 C 02/17/17 70.5 4.25 4.55
XLE 170217C00071000 C 02/17/17 71.0 3.90 4.10
XLE 170217C00071500 C 02/17/17 71.5 3.40 3.75
XLE 170217C00072000 C 02/17/17 72.0 3.10 3.40
XLE 170217C00072500 C 02/17/17 72.5 2.82 2.89
XLE 170217C00073000 C 02/17/17 73.0 2.47 2.53
XLE 170217C00073500 C 02/17/17 73.5 2.14 2.19
XLE 170217C00074000 C 02/17/17 74.0 1.83 1.88
XLE 170217C00074500 C 02/17/17 74.5 1.54 1.60
XLE 170217C00075000 C 02/17/17 75.0 1.29 1.34
XLE 170217C00076000 C 02/17/17 76.0 0.87 0.91
XLE 170217C00077000 C 02/17/17 77.0 0.55 0.59
XLE 170217C00078000 C 02/17/17 78.0 0.33 0.37
XLE 170217C00079000 C 02/17/17 79.0 0.19 0.21
XLE 170217C00080000 C 02/17/17 80.0 0.10 0.13
XLE 170217C00081000 C 02/17/17 81.0 0.05 0.09
XLE 170217C00082000 C 02/17/17 82.0 0.01 0.05
XLE 170217C00083000 C 02/17/17 83.0 0.01 0.03
XLE 170217C00084000 C 02/17/17 84.0 0.00 0.03
XLE 170217C00085000 C 02/17/17 85.0 0.00 0.03
XLE 170217C00086000 C 02/17/17 86.0 0.00 0.02
XLE 170217C00087000 C 02/17/17 87.0 0.00 0.02
XLE 170217C00088000 C 02/17/17 88.0 0.00 0.16
XLE 170217C00089000 C 02/17/17 89.0 0.00 0.16
XLE 170217C00090000 C 02/17/17 90.0 0.00 0.01
XLE 170217C00091000 C 02/17/17 91.0 0.00 0.01
XLE 170217C00092000 C 02/17/17 92.0 0.00 0.02
XLE 170217C00093000 C 02/17/17 93.0 0.00 0.16
XLE 170217C00094000 C 02/17/17 94.0 0.00 0.15
XLE 170217C00095000 C 02/17/17 95.0 0.00 0.16
XLE 170217C00096000 C 02/17/17 96.0 0.00 0.16
XLE 170217C00097000 C 02/17/17 97.0 0.00 0.04
XLE 170217P00056000 P 02/17/17 56.0 0.00 0.03
XLE 170217P00057000 P 02/17/17 57.0 0.02 0.03
XLE 170217P00058000 P 02/17/17 58.0 0.02 0.04
XLE 170217P00059000 P 02/17/17 59.0 0.02 0.04
XLE 170217P00060000 P 02/17/17 60.0 0.03 0.05
XLE 170217P00061000 P 02/17/17 61.0 0.03 0.05
XLE 170217P00062000 P 02/17/17 62.0 0.04 0.06
XLE 170217P00063000 P 02/17/17 63.0 0.04 0.07
XLE 170217P00064000 P 02/17/17 64.0 0.05 0.08
XLE 170217P00065000 P 02/17/17 65.0 0.08 0.11
XLE 170217P00065500 P 02/17/17 65.5 0.08 0.12
XLE 170217P00066000 P 02/17/17 66.0 0.09 0.14
XLE 170217P00066500 P 02/17/17 66.5 0.11 0.15
XLE 170217P00067000 P 02/17/17 67.0 0.13 0.17
XLE 170217P00067500 P 02/17/17 67.5 0.15 0.19
XLE 170217P00068000 P 02/17/17 68.0 0.18 0.22
XLE 170217P00068500 P 02/17/17 68.5 0.22 0.25
XLE 170217P00069000 P 02/17/17 69.0 0.25 0.29
XLE 170217P00069500 P 02/17/17 69.5 0.30 0.33
XLE 170217P00070000 P 02/17/17 70.0 0.35 0.39
XLE 170217P00070500 P 02/17/17 70.5 0.42 0.45
XLE 170217P00071000 P 02/17/17 71.0 0.49 0.52
XLE 170217P00071500 P 02/17/17 71.5 0.58 0.61
XLE 170217P00072000 P 02/17/17 72.0 0.67 0.72
XLE 170217P00072500 P 02/17/17 72.5 0.80 0.84
XLE 170217P00073000 P 02/17/17 73.0 0.94 0.98
XLE 170217P00073500 P 02/17/17 73.5 1.10 1.15
XLE 170217P00074000 P 02/17/17 74.0 1.29 1.35
XLE 170217P00074500 P 02/17/17 74.5 1.51 1.56
XLE 170217P00075000 P 02/17/17 75.0 1.75 1.81
XLE 170217P00076000 P 02/17/17 76.0 2.32 2.39
XLE 170217P00077000 P 02/17/17 77.0 2.98 3.20
XLE 170217P00078000 P 02/17/17 78.0 3.75 3.95
XLE 170217P00079000 P 02/17/17 79.0 4.55 4.95
XLE 170217P00080000 P 02/17/17 80.0 5.35 6.05
XLE 170217P00081000 P 02/17/17 81.0 5.30 7.00
XLE 170217P00082000 P 02/17/17 82.0 6.45 8.25
XLE 170217P00083000 P 02/17/17 83.0 8.10 8.95
XLE 170217P00084000 P 02/17/17 84.0 8.50 10.50
XLE 170217P00085000 P 02/17/17 85.0 10.15 11.50
XLE 170217P00086000 P 02/17/17 86.0 10.40 12.40
XLE 170217P00087000 P 02/17/17 87.0 11.35 13.55
XLE 170217P00088000 P 02/17/17 88.0 11.90 14.45
XLE 170217P00089000 P 02/17/17 89.0 12.95 15.45
XLE 170217P00090000 P 02/17/17 90.0 14.45 16.45
XLE 170217P00091000 P 02/17/17 91.0 14.45 17.45
XLE 170217P00092000 P 02/17/17 92.0 15.45 18.45
XLE 170217P00093000 P 02/17/17 93.0 16.95 19.25
XLE 170217P00094000 P 02/17/17 94.0 17.55 20.50
XLE 170217P00095000 P 02/17/17 95.0 18.95 21.40
XLE 170217P00096000 P 02/17/17 96.0 19.95 22.55
XLE 170217P00097000 P 02/17/17 97.0 21.85 23.20
XLE 170224C00067500 C 02/24/17 67.5 6.80 7.50
XLE 170224C00068000 C 02/24/17 68.0 4.30 7.85
XLE 170224C00068500 C 02/24/17 68.5 5.85 6.50
XLE 170224C00069000 C 02/24/17 69.0 5.40 6.40
XLE 170224C00069500 C 02/24/17 69.5 5.15 5.55
XLE 170224C00070000 C 02/24/17 70.0 4.70 5.25
XLE 170224C00070500 C 02/24/17 70.5 4.35 4.65
XLE 170224C00071000 C 02/24/17 71.0 4.00 4.30
XLE 170224C00071500 C 02/24/17 71.5 3.60 3.90
XLE 170224C00072000 C 02/24/17 72.0 3.20 3.45
XLE 170224C00072500 C 02/24/17 72.5 2.94 3.20
XLE 170224C00073000 C 02/24/17 73.0 2.60 2.69
XLE 170224C00073500 C 02/24/17 73.5 2.27 2.35
XLE 170224C00074000 C 02/24/17 74.0 1.98 2.04
XLE 170224C00074500 C 02/24/17 74.5 1.71 1.75
XLE 170224C00075000 C 02/24/17 75.0 1.44 1.50
XLE 170224C00075500 C 02/24/17 75.5 1.21 1.26
XLE 170224C00076000 C 02/24/17 76.0 1.00 1.05
XLE 170224C00076500 C 02/24/17 76.5 0.82 0.89
XLE 170224C00077000 C 02/24/17 77.0 0.67 0.72
XLE 170224C00077500 C 02/24/17 77.5 0.54 0.58
XLE 170224C00078000 C 02/24/17 78.0 0.42 0.47
XLE 170224C00078500 C 02/24/17 78.5 0.33 0.37
XLE 170224C00079000 C 02/24/17 79.0 0.26 0.30
XLE 170224C00079500 C 02/24/17 79.5 0.19 0.25
XLE 170224C00080000 C 02/24/17 80.0 0.14 0.20
XLE 170224C00080500 C 02/24/17 80.5 0.10 0.16
XLE 170224C00081000 C 02/24/17 81.0 0.08 0.12
XLE 170224C00081500 C 02/24/17 81.5 0.05 0.10
XLE 170224C00082000 C 02/24/17 82.0 0.04 0.08
XLE 170224C00082500 C 02/24/17 82.5 0.03 0.06
XLE 170224C00083000 C 02/24/17 83.0 0.02 0.05
XLE 170224P00067500 P 02/24/17 67.5 0.20 0.28
XLE 170224P00068000 P 02/24/17 68.0 0.23 0.29
XLE 170224P00068500 P 02/24/17 68.5 0.27 0.34
XLE 170224P00069000 P 02/24/17 69.0 0.32 0.37
XLE 170224P00069500 P 02/24/17 69.5 0.37 0.43
XLE 170224P00070000 P 02/24/17 70.0 0.43 0.49
XLE 170224P00070500 P 02/24/17 70.5 0.51 0.56
XLE 170224P00071000 P 02/24/17 71.0 0.60 0.64
XLE 170224P00071500 P 02/24/17 71.5 0.69 0.74
XLE 170224P00072000 P 02/24/17 72.0 0.80 0.86
XLE 170224P00072500 P 02/24/17 72.5 0.93 0.99
XLE 170224P00073000 P 02/24/17 73.0 1.08 1.14
XLE 170224P00073500 P 02/24/17 73.5 1.25 1.32
XLE 170224P00074000 P 02/24/17 74.0 1.45 1.51
XLE 170224P00074500 P 02/24/17 74.5 1.66 1.72
XLE 170224P00075000 P 02/24/17 75.0 1.90 1.97
XLE 170224P00075500 P 02/24/17 75.5 2.17 2.23
XLE 170224P00076000 P 02/24/17 76.0 2.43 2.54
XLE 170224P00076500 P 02/24/17 76.5 2.77 2.85
XLE 170224P00077000 P 02/24/17 77.0 3.05 3.30
XLE 170224P00077500 P 02/24/17 77.5 3.45 3.70
XLE 170224P00078000 P 02/24/17 78.0 3.80 4.10
XLE 170224P00078500 P 02/24/17 78.5 4.25 4.65
XLE 170224P00079000 P 02/24/17 79.0 4.15 5.15
XLE 170224P00079500 P 02/24/17 79.5 4.65 5.50
XLE 170224P00080000 P 02/24/17 80.0 3.30 6.15
XLE 170224P00080500 P 02/24/17 80.5 4.75 7.15
XLE 170224P00081000 P 02/24/17 81.0 5.15 7.55
XLE 170224P00081500 P 02/24/17 81.5 5.70 8.10
XLE 170224P00082000 P 02/24/17 82.0 5.15 8.60
XLE 170224P00082500 P 02/24/17 82.5 6.20 9.10
XLE 170224P00083000 P 02/24/17 83.0 8.30 8.80
XLE 170303C00067500 C 03/03/17 67.5 6.90 7.60
XLE 170303C00068000 C 03/03/17 68.0 6.40 7.40
XLE 170303C00068500 C 03/03/17 68.5 5.85 6.85
XLE 170303C00069000 C 03/03/17 69.0 5.40 6.45
XLE 170303C00069500 C 03/03/17 69.5 5.10 6.40
XLE 170303C00070000 C 03/03/17 70.0 4.55 5.70
XLE 170303C00070500 C 03/03/17 70.5 4.00 4.85
XLE 170303C00071000 C 03/03/17 71.0 3.50 4.50
XLE 170303C00071500 C 03/03/17 71.5 3.70 4.05
XLE 170303C00072000 C 03/03/17 72.0 3.35 3.65
XLE 170303C00072500 C 03/03/17 72.5 3.00 3.25
XLE 170303C00073000 C 03/03/17 73.0 2.76 2.87
XLE 170303C00073500 C 03/03/17 73.5 2.43 2.53
XLE 170303C00074000 C 03/03/17 74.0 2.13 2.23
XLE 170303C00074500 C 03/03/17 74.5 1.84 1.95
XLE 170303C00075000 C 03/03/17 75.0 1.58 1.69
XLE 170303C00075500 C 03/03/17 75.5 1.36 1.44
XLE 170303C00076000 C 03/03/17 76.0 1.14 1.24
XLE 170303C00076500 C 03/03/17 76.5 0.96 1.04
XLE 170303C00077000 C 03/03/17 77.0 0.81 0.87
XLE 170303C00077500 C 03/03/17 77.5 0.64 0.72
XLE 170303C00078000 C 03/03/17 78.0 0.52 0.60
XLE 170303C00078500 C 03/03/17 78.5 0.42 0.48
XLE 170303C00079000 C 03/03/17 79.0 0.36 0.40
XLE 170303C00079500 C 03/03/17 79.5 0.29 0.32
XLE 170303C00080000 C 03/03/17 80.0 0.21 0.30
XLE 170303C00080500 C 03/03/17 80.5 0.16 0.24
XLE 170303C00081000 C 03/03/17 81.0 0.12 0.19
XLE 170303C00081500 C 03/03/17 81.5 0.09 0.15
XLE 170303C00082000 C 03/03/17 82.0 0.07 0.13
XLE 170303P00067500 P 03/03/17 67.5 0.25 0.32
XLE 170303P00068000 P 03/03/17 68.0 0.30 0.37
XLE 170303P00068500 P 03/03/17 68.5 0.34 0.42
XLE 170303P00069000 P 03/03/17 69.0 0.40 0.47
XLE 170303P00069500 P 03/03/17 69.5 0.47 0.54
XLE 170303P00070000 P 03/03/17 70.0 0.52 0.61
XLE 170303P00070500 P 03/03/17 70.5 0.62 0.69
XLE 170303P00071000 P 03/03/17 71.0 0.72 0.80
XLE 170303P00071500 P 03/03/17 71.5 0.81 0.89
XLE 170303P00072000 P 03/03/17 72.0 0.94 1.01
XLE 170303P00072500 P 03/03/17 72.5 1.06 1.15
XLE 170303P00073000 P 03/03/17 73.0 1.23 1.31
XLE 170303P00073500 P 03/03/17 73.5 1.40 1.48
XLE 170303P00074000 P 03/03/17 74.0 1.62 1.68
XLE 170303P00074500 P 03/03/17 74.5 1.83 1.89
XLE 170303P00075000 P 03/03/17 75.0 2.03 2.14
XLE 170303P00075500 P 03/03/17 75.5 2.30 2.41
XLE 170303P00076000 P 03/03/17 76.0 2.58 2.70
XLE 170303P00076500 P 03/03/17 76.5 2.87 3.10
XLE 170303P00077000 P 03/03/17 77.0 3.20 3.45
XLE 170303P00077500 P 03/03/17 77.5 3.55 3.80
XLE 170303P00078000 P 03/03/17 78.0 3.90 4.20
XLE 170303P00078500 P 03/03/17 78.5 4.05 4.80
XLE 170303P00079000 P 03/03/17 79.0 4.30 5.15
XLE 170303P00079500 P 03/03/17 79.5 4.55 5.65
XLE 170303P00080000 P 03/03/17 80.0 5.30 6.40
XLE 170303P00080500 P 03/03/17 80.5 3.80 6.60
XLE 170303P00081000 P 03/03/17 81.0 5.20 7.35
XLE 170303P00081500 P 03/03/17 81.5 5.70 8.25
XLE 170303P00082000 P 03/03/17 82.0 7.35 7.95
XLE 170317C00040000 C 03/17/17 40.0 33.50 34.85
XLE 170317C00045000 C 03/17/17 45.0 27.35 30.90
XLE 170317C00050000 C 03/17/17 50.0 23.50 24.90
XLE 170317C00051000 C 03/17/17 51.0 21.70 24.90
XLE 170317C00052000 C 03/17/17 52.0 21.15 22.90
XLE 170317C00053000 C 03/17/17 53.0 20.40 21.85
XLE 170317C00054000 C 03/17/17 54.0 19.05 21.10
XLE 170317C00055000 C 03/17/17 55.0 19.40 19.65
XLE 170317C00056000 C 03/17/17 56.0 16.80 19.95
XLE 170317C00057000 C 03/17/17 57.0 15.75 19.05
XLE 170317C00058000 C 03/17/17 58.0 14.80 18.05
XLE 170317C00059000 C 03/17/17 59.0 14.90 15.95
XLE 170317C00059500 C 03/17/17 59.5 12.60 16.55
XLE 170317C00060000 C 03/17/17 60.0 14.45 14.70
XLE 170317C00060500 C 03/17/17 60.5 11.70 15.70
XLE 170317C00061000 C 03/17/17 61.0 11.15 14.50
XLE 170317C00061500 C 03/17/17 61.5 10.70 14.00
XLE 170317C00062000 C 03/17/17 62.0 10.20 13.05
XLE 170317C00062500 C 03/17/17 62.5 9.70 13.15
XLE 170317C00063000 C 03/17/17 63.0 11.00 11.95
XLE 170317C00063500 C 03/17/17 63.5 10.50 11.65
XLE 170317C00064000 C 03/17/17 64.0 10.25 11.00
XLE 170317C00064500 C 03/17/17 64.5 7.75 10.60
XLE 170317C00065000 C 03/17/17 65.0 9.65 9.85
XLE 170317C00065500 C 03/17/17 65.5 8.35 9.60
XLE 170317C00066000 C 03/17/17 66.0 8.35 9.15
XLE 170317C00066500 C 03/17/17 66.5 7.95 8.60
XLE 170317C00067000 C 03/17/17 67.0 7.55 8.10
XLE 170317C00067500 C 03/17/17 67.5 7.10 7.70
XLE 170317C00068000 C 03/17/17 68.0 6.85 7.25
XLE 170317C00068500 C 03/17/17 68.5 6.25 6.70
XLE 170317C00069000 C 03/17/17 69.0 5.90 6.35
XLE 170317C00069500 C 03/17/17 69.5 5.35 5.90
XLE 170317C00070000 C 03/17/17 70.0 5.20 5.40
XLE 170317C00070500 C 03/17/17 70.5 4.65 5.15
XLE 170317C00071000 C 03/17/17 71.0 4.35 4.70
XLE 170317C00071500 C 03/17/17 71.5 4.00 4.25
XLE 170317C00072000 C 03/17/17 72.0 3.70 3.90
XLE 170317C00072500 C 03/17/17 72.5 3.35 3.50
XLE 170317C00073000 C 03/17/17 73.0 3.00 3.20
XLE 170317C00073500 C 03/17/17 73.5 2.77 2.85
XLE 170317C00074000 C 03/17/17 74.0 2.47 2.55
XLE 170317C00074500 C 03/17/17 74.5 2.20 2.26
XLE 170317C00075000 C 03/17/17 75.0 1.93 2.00
XLE 170317C00076000 C 03/17/17 76.0 1.48 1.54
XLE 170317C00077000 C 03/17/17 77.0 1.09 1.15
XLE 170317C00078000 C 03/17/17 78.0 0.79 0.84
XLE 170317C00079000 C 03/17/17 79.0 0.54 0.60
XLE 170317C00080000 C 03/17/17 80.0 0.39 0.42
XLE 170317C00081000 C 03/17/17 81.0 0.27 0.29
XLE 170317C00082000 C 03/17/17 82.0 0.17 0.20
XLE 170317C00083000 C 03/17/17 83.0 0.11 0.13
XLE 170317C00084000 C 03/17/17 84.0 0.06 0.09
XLE 170317C00085000 C 03/17/17 85.0 0.04 0.06
XLE 170317C00086000 C 03/17/17 86.0 0.02 0.04
XLE 170317C00087000 C 03/17/17 87.0 0.01 0.04
XLE 170317C00088000 C 03/17/17 88.0 0.01 0.03
XLE 170317C00089000 C 03/17/17 89.0 0.00 0.02
XLE 170317C00090000 C 03/17/17 90.0 0.00 0.02
XLE 170317C00091000 C 03/17/17 91.0 0.00 0.01
XLE 170317P00040000 P 03/17/17 40.0 0.00 0.02
XLE 170317P00045000 P 03/17/17 45.0 0.00 0.02
XLE 170317P00050000 P 03/17/17 50.0 0.00 0.03
XLE 170317P00051000 P 03/17/17 51.0 0.00 0.04
XLE 170317P00052000 P 03/17/17 52.0 0.00 0.04
XLE 170317P00053000 P 03/17/17 53.0 0.01 0.05
XLE 170317P00054000 P 03/17/17 54.0 0.02 0.05
XLE 170317P00055000 P 03/17/17 55.0 0.03 0.06
XLE 170317P00056000 P 03/17/17 56.0 0.04 0.06
XLE 170317P00057000 P 03/17/17 57.0 0.05 0.07
XLE 170317P00058000 P 03/17/17 58.0 0.07 0.09
XLE 170317P00059000 P 03/17/17 59.0 0.08 0.11
XLE 170317P00059500 P 03/17/17 59.5 0.09 0.12
XLE 170317P00060000 P 03/17/17 60.0 0.09 0.13
XLE 170317P00060500 P 03/17/17 60.5 0.11 0.14
XLE 170317P00061000 P 03/17/17 61.0 0.12 0.15
XLE 170317P00061500 P 03/17/17 61.5 0.13 0.17
XLE 170317P00062000 P 03/17/17 62.0 0.15 0.18
XLE 170317P00062500 P 03/17/17 62.5 0.17 0.20
XLE 170317P00063000 P 03/17/17 63.0 0.18 0.23
XLE 170317P00063500 P 03/17/17 63.5 0.20 0.25
XLE 170317P00064000 P 03/17/17 64.0 0.23 0.27
XLE 170317P00064500 P 03/17/17 64.5 0.25 0.30
XLE 170317P00065000 P 03/17/17 65.0 0.29 0.32
XLE 170317P00065500 P 03/17/17 65.5 0.32 0.37
XLE 170317P00066000 P 03/17/17 66.0 0.36 0.41
XLE 170317P00066500 P 03/17/17 66.5 0.41 0.45
XLE 170317P00067000 P 03/17/17 67.0 0.45 0.50
XLE 170317P00067500 P 03/17/17 67.5 0.50 0.54
XLE 170317P00068000 P 03/17/17 68.0 0.56 0.60
XLE 170317P00068500 P 03/17/17 68.5 0.62 0.69
XLE 170317P00069000 P 03/17/17 69.0 0.70 0.75
XLE 170317P00069500 P 03/17/17 69.5 0.79 0.84
XLE 170317P00070000 P 03/17/17 70.0 0.88 0.94
XLE 170317P00070500 P 03/17/17 70.5 0.99 1.05
XLE 170317P00071000 P 03/17/17 71.0 1.11 1.17
XLE 170317P00071500 P 03/17/17 71.5 1.24 1.30
XLE 170317P00072000 P 03/17/17 72.0 1.39 1.44
XLE 170317P00072500 P 03/17/17 72.5 1.55 1.61
XLE 170317P00073000 P 03/17/17 73.0 1.72 1.79
XLE 170317P00073500 P 03/17/17 73.5 1.92 1.99
XLE 170317P00074000 P 03/17/17 74.0 2.14 2.21
XLE 170317P00074500 P 03/17/17 74.5 2.37 2.44
XLE 170317P00075000 P 03/17/17 75.0 2.62 2.70
XLE 170317P00076000 P 03/17/17 76.0 3.15 3.35
XLE 170317P00077000 P 03/17/17 77.0 3.80 4.00
XLE 170317P00078000 P 03/17/17 78.0 4.50 4.70
XLE 170317P00079000 P 03/17/17 79.0 5.25 5.75
XLE 170317P00080000 P 03/17/17 80.0 6.15 6.35
XLE 170317P00081000 P 03/17/17 81.0 6.95 7.40
XLE 170317P00082000 P 03/17/17 82.0 7.80 8.35
XLE 170317P00083000 P 03/17/17 83.0 8.70 9.30
XLE 170317P00084000 P 03/17/17 84.0 9.65 10.35
XLE 170317P00085000 P 03/17/17 85.0 10.45 11.45
XLE 170317P00086000 P 03/17/17 86.0 11.40 12.50
XLE 170317P00087000 P 03/17/17 87.0 12.20 13.30
XLE 170317P00088000 P 03/17/17 88.0 13.35 14.45
XLE 170317P00089000 P 03/17/17 89.0 13.00 16.20
XLE 170317P00090000 P 03/17/17 90.0 15.35 16.40
XLE 170317P00091000 P 03/17/17 91.0 15.85 17.25
XLE 170331C00045000 C 03/31/17 45.0 27.50 31.15
XLE 170331C00050000 C 03/31/17 50.0 22.55 26.70
XLE 170331C00055000 C 03/31/17 55.0 17.10 21.65
XLE 170331C00056000 C 03/31/17 56.0 16.75 20.60
XLE 170331C00057000 C 03/31/17 57.0 15.75 19.60
XLE 170331C00058000 C 03/31/17 58.0 14.25 18.60
XLE 170331C00059000 C 03/31/17 59.0 13.25 17.60
XLE 170331C00060000 C 03/31/17 60.0 13.15 15.20
XLE 170331C00061000 C 03/31/17 61.0 11.35 15.75
XLE 170331C00062000 C 03/31/17 62.0 10.20 14.00
XLE 170331C00063000 C 03/31/17 63.0 11.00 12.30
XLE 170331C00064000 C 03/31/17 64.0 10.10 11.55
XLE 170331C00065000 C 03/31/17 65.0 9.65 10.05
XLE 170331C00066000 C 03/31/17 66.0 8.50 9.20
XLE 170331C00067000 C 03/31/17 67.0 7.65 8.20
XLE 170331C00068000 C 03/31/17 68.0 6.80 7.30
XLE 170331C00069000 C 03/31/17 69.0 6.00 6.50
XLE 170331C00070000 C 03/31/17 70.0 5.35 5.60
XLE 170331C00075000 C 03/31/17 75.0 2.15 2.21
XLE 170331C00080000 C 03/31/17 80.0 0.50 0.55
XLE 170331C00085000 C 03/31/17 85.0 0.08 0.11
XLE 170331C00090000 C 03/31/17 90.0 0.00 0.04
XLE 170331P00045000 P 03/31/17 45.0 0.00 0.03
XLE 170331P00050000 P 03/31/17 50.0 0.01 0.05
XLE 170331P00055000 P 03/31/17 55.0 0.06 0.10
XLE 170331P00056000 P 03/31/17 56.0 0.07 0.13
XLE 170331P00057000 P 03/31/17 57.0 0.08 0.13
XLE 170331P00058000 P 03/31/17 58.0 0.07 0.16
XLE 170331P00059000 P 03/31/17 59.0 0.10 0.19
XLE 170331P00060000 P 03/31/17 60.0 0.13 0.22
XLE 170331P00061000 P 03/31/17 61.0 0.16 0.25
XLE 170331P00062000 P 03/31/17 62.0 0.18 0.31
XLE 170331P00063000 P 03/31/17 63.0 0.24 0.36
XLE 170331P00064000 P 03/31/17 64.0 0.32 0.40
XLE 170331P00065000 P 03/31/17 65.0 0.40 0.46
XLE 170331P00066000 P 03/31/17 66.0 0.44 0.56
XLE 170331P00067000 P 03/31/17 67.0 0.61 0.66
XLE 170331P00068000 P 03/31/17 68.0 0.74 0.80
XLE 170331P00069000 P 03/31/17 69.0 0.87 0.97
XLE 170331P00070000 P 03/31/17 70.0 1.11 1.17
XLE 170331P00075000 P 03/31/17 75.0 2.89 3.10
XLE 170331P00080000 P 03/31/17 80.0 6.20 6.60
XLE 170331P00085000 P 03/31/17 85.0 10.45 11.40
XLE 170331P00090000 P 03/31/17 90.0 14.50 16.80
XLE 170616C00040000 C 06/16/17 40.0 32.50 35.20
XLE 170616C00045000 C 06/16/17 45.0 27.05 31.05
XLE 170616C00050000 C 06/16/17 50.0 22.10 26.15
XLE 170616C00051000 C 06/16/17 51.0 21.10 25.20
XLE 170616C00052000 C 06/16/17 52.0 20.50 22.90
XLE 170616C00053000 C 06/16/17 53.0 20.60 21.90
XLE 170616C00054000 C 06/16/17 54.0 19.85 21.05
XLE 170616C00055000 C 06/16/17 55.0 18.95 19.95
XLE 170616C00056000 C 06/16/17 56.0 16.25 19.25
XLE 170616C00057000 C 06/16/17 57.0 17.00 18.15
XLE 170616C00058000 C 06/16/17 58.0 15.00 18.30
XLE 170616C00059000 C 06/16/17 59.0 15.10 16.10
XLE 170616C00060000 C 06/16/17 60.0 14.05 15.20
XLE 170616C00060500 C 06/16/17 60.5 13.70 14.75
XLE 170616C00061000 C 06/16/17 61.0 13.20 14.45
XLE 170616C00061500 C 06/16/17 61.5 12.85 13.80
XLE 170616C00062000 C 06/16/17 62.0 12.40 13.20
XLE 170616C00062500 C 06/16/17 62.5 11.90 12.75
XLE 170616C00063000 C 06/16/17 63.0 11.45 12.35
XLE 170616C00063500 C 06/16/17 63.5 10.90 11.90
XLE 170616C00064000 C 06/16/17 64.0 10.50 11.85
XLE 170616C00064500 C 06/16/17 64.5 10.15 11.50
XLE 170616C00065000 C 06/16/17 65.0 10.10 10.55
XLE 170616C00065500 C 06/16/17 65.5 9.70 10.10
XLE 170616C00066000 C 06/16/17 66.0 9.15 9.70
XLE 170616C00066500 C 06/16/17 66.5 8.75 9.30
XLE 170616C00067000 C 06/16/17 67.0 8.55 8.80
XLE 170616C00067500 C 06/16/17 67.5 8.15 8.45
XLE 170616C00068000 C 06/16/17 68.0 7.75 8.05
XLE 170616C00068500 C 06/16/17 68.5 7.35 7.60
XLE 170616C00069000 C 06/16/17 69.0 7.00 7.25
XLE 170616C00069500 C 06/16/17 69.5 6.65 6.90
XLE 170616C00070000 C 06/16/17 70.0 6.30 6.50
XLE 170616C00070500 C 06/16/17 70.5 5.90 6.20
XLE 170616C00071000 C 06/16/17 71.0 5.60 5.95
XLE 170616C00071500 C 06/16/17 71.5 5.25 5.60
XLE 170616C00072000 C 06/16/17 72.0 4.95 5.30
XLE 170616C00072500 C 06/16/17 72.5 4.60 4.90
XLE 170616C00073000 C 06/16/17 73.0 4.35 4.55
XLE 170616C00073500 C 06/16/17 73.5 4.05 4.35
XLE 170616C00074000 C 06/16/17 74.0 3.80 4.00
XLE 170616C00074500 C 06/16/17 74.5 3.55 3.65
XLE 170616C00075000 C 06/16/17 75.0 3.25 3.40
XLE 170616C00076000 C 06/16/17 76.0 2.81 2.91
XLE 170616C00077000 C 06/16/17 77.0 2.37 2.51
XLE 170616C00078000 C 06/16/17 78.0 2.00 2.09
XLE 170616C00079000 C 06/16/17 79.0 1.66 1.74
XLE 170616C00080000 C 06/16/17 80.0 1.35 1.45
XLE 170616C00081000 C 06/16/17 81.0 1.09 1.18
XLE 170616C00082000 C 06/16/17 82.0 0.87 0.96
XLE 170616C00083000 C 06/16/17 83.0 0.72 0.81
XLE 170616C00084000 C 06/16/17 84.0 0.56 0.63
XLE 170616C00085000 C 06/16/17 85.0 0.43 0.51
XLE 170616C00086000 C 06/16/17 86.0 0.34 0.39
XLE 170616C00087000 C 06/16/17 87.0 0.26 0.30
XLE 170616C00088000 C 06/16/17 88.0 0.20 0.23
XLE 170616C00089000 C 06/16/17 89.0 0.15 0.18
XLE 170616C00090000 C 06/16/17 90.0 0.10 0.15
XLE 170616C00091000 C 06/16/17 91.0 0.07 0.15
XLE 170616P00040000 P 06/16/17 40.0 0.01 0.05
XLE 170616P00045000 P 06/16/17 45.0 0.06 0.09
XLE 170616P00050000 P 06/16/17 50.0 0.14 0.17
XLE 170616P00051000 P 06/16/17 51.0 0.16 0.19
XLE 170616P00052000 P 06/16/17 52.0 0.18 0.22
XLE 170616P00053000 P 06/16/17 53.0 0.21 0.25
XLE 170616P00054000 P 06/16/17 54.0 0.25 0.28
XLE 170616P00055000 P 06/16/17 55.0 0.28 0.32
XLE 170616P00056000 P 06/16/17 56.0 0.33 0.37
XLE 170616P00057000 P 06/16/17 57.0 0.37 0.42
XLE 170616P00058000 P 06/16/17 58.0 0.43 0.48
XLE 170616P00059000 P 06/16/17 59.0 0.50 0.56
XLE 170616P00060000 P 06/16/17 60.0 0.57 0.63
XLE 170616P00060500 P 06/16/17 60.5 0.62 0.70
XLE 170616P00061000 P 06/16/17 61.0 0.66 0.74
XLE 170616P00061500 P 06/16/17 61.5 0.71 0.78
XLE 170616P00062000 P 06/16/17 62.0 0.75 0.82
XLE 170616P00062500 P 06/16/17 62.5 0.81 0.90
XLE 170616P00063000 P 06/16/17 63.0 0.87 0.94
XLE 170616P00063500 P 06/16/17 63.5 0.93 1.01
XLE 170616P00064000 P 06/16/17 64.0 1.00 1.07
XLE 170616P00064500 P 06/16/17 64.5 1.07 1.14
XLE 170616P00065000 P 06/16/17 65.0 1.15 1.22
XLE 170616P00065500 P 06/16/17 65.5 1.22 1.31
XLE 170616P00066000 P 06/16/17 66.0 1.32 1.39
XLE 170616P00066500 P 06/16/17 66.5 1.42 1.49
XLE 170616P00067000 P 06/16/17 67.0 1.51 1.59
XLE 170616P00067500 P 06/16/17 67.5 1.62 1.72
XLE 170616P00068000 P 06/16/17 68.0 1.74 1.82
XLE 170616P00068500 P 06/16/17 68.5 1.87 1.95
XLE 170616P00069000 P 06/16/17 69.0 2.00 2.08
XLE 170616P00069500 P 06/16/17 69.5 2.14 2.22
XLE 170616P00070000 P 06/16/17 70.0 2.28 2.37
XLE 170616P00070500 P 06/16/17 70.5 2.45 2.53
XLE 170616P00071000 P 06/16/17 71.0 2.61 2.70
XLE 170616P00071500 P 06/16/17 71.5 2.78 2.89
XLE 170616P00072000 P 06/16/17 72.0 2.98 3.10
XLE 170616P00072500 P 06/16/17 72.5 3.15 3.25
XLE 170616P00073000 P 06/16/17 73.0 3.35 3.45
XLE 170616P00073500 P 06/16/17 73.5 3.60 3.70
XLE 170616P00074000 P 06/16/17 74.0 3.80 3.95
XLE 170616P00074500 P 06/16/17 74.5 4.05 4.25
XLE 170616P00075000 P 06/16/17 75.0 4.30 4.45
XLE 170616P00076000 P 06/16/17 76.0 4.80 5.05
XLE 170616P00077000 P 06/16/17 77.0 5.35 5.60
XLE 170616P00078000 P 06/16/17 78.0 6.00 6.25
XLE 170616P00079000 P 06/16/17 79.0 6.65 6.90
XLE 170616P00080000 P 06/16/17 80.0 7.35 7.60
XLE 170616P00081000 P 06/16/17 81.0 8.10 8.40
XLE 170616P00082000 P 06/16/17 82.0 8.85 9.35
XLE 170616P00083000 P 06/16/17 83.0 9.60 10.25
XLE 170616P00084000 P 06/16/17 84.0 10.35 11.15
XLE 170616P00085000 P 06/16/17 85.0 11.25 12.00
XLE 170616P00086000 P 06/16/17 86.0 12.15 13.20
XLE 170616P00087000 P 06/16/17 87.0 13.00 14.15
XLE 170616P00088000 P 06/16/17 88.0 13.95 14.85
XLE 170616P00089000 P 06/16/17 89.0 14.30 16.00
XLE 170616P00090000 P 06/16/17 90.0 15.80 16.80
XLE 170616P00091000 P 06/16/17 91.0 16.80 17.45
XLE 170630C00048000 C 06/30/17 48.0 25.00 27.00
XLE 170630C00049000 C 06/30/17 49.0 23.10 27.25
XLE 170630C00050000 C 06/30/17 50.0 22.10 26.50
XLE 170630C00051000 C 06/30/17 51.0 21.10 25.45
XLE 170630C00052000 C 06/30/17 52.0 20.15 24.20
XLE 170630C00053000 C 06/30/17 53.0 19.15 23.25
XLE 170630C00054000 C 06/30/17 54.0 18.20 22.45
XLE 170630C00055000 C 06/30/17 55.0 17.20 21.40
XLE 170630C00056000 C 06/30/17 56.0 16.25 20.65
XLE 170630C00057000 C 06/30/17 57.0 15.85 19.60
XLE 170630C00058000 C 06/30/17 58.0 15.00 18.40
XLE 170630C00059000 C 06/30/17 59.0 13.80 17.80
XLE 170630C00060000 C 06/30/17 60.0 14.20 15.25
XLE 170630C00061000 C 06/30/17 61.0 13.30 14.65
XLE 170630C00062000 C 06/30/17 62.0 12.55 13.25
XLE 170630C00063000 C 06/30/17 63.0 11.50 12.75
XLE 170630C00064000 C 06/30/17 64.0 10.65 11.50
XLE 170630C00065000 C 06/30/17 65.0 10.05 10.65
XLE 170630C00066000 C 06/30/17 66.0 9.40 9.75
XLE 170630C00067000 C 06/30/17 67.0 8.60 9.00
XLE 170630C00068000 C 06/30/17 68.0 7.85 8.20
XLE 170630C00069000 C 06/30/17 69.0 7.10 7.45
XLE 170630C00070000 C 06/30/17 70.0 6.40 6.75
XLE 170630C00071000 C 06/30/17 71.0 5.75 6.10
XLE 170630C00072000 C 06/30/17 72.0 5.10 5.45
XLE 170630C00073000 C 06/30/17 73.0 4.45 4.70
XLE 170630C00074000 C 06/30/17 74.0 3.95 4.15
XLE 170630C00075000 C 06/30/17 75.0 3.40 3.60
XLE 170630C00076000 C 06/30/17 76.0 2.95 3.10
XLE 170630C00077000 C 06/30/17 77.0 2.53 2.73
XLE 170630C00078000 C 06/30/17 78.0 2.15 2.28
XLE 170630C00079000 C 06/30/17 79.0 1.80 1.94
XLE 170630C00080000 C 06/30/17 80.0 1.50 1.61
XLE 170630C00081000 C 06/30/17 81.0 1.22 1.35
XLE 170630C00082000 C 06/30/17 82.0 0.99 1.12
XLE 170630C00083000 C 06/30/17 83.0 0.81 0.92
XLE 170630C00084000 C 06/30/17 84.0 0.65 0.79
XLE 170630C00085000 C 06/30/17 85.0 0.51 0.61
XLE 170630C00090000 C 06/30/17 90.0 0.09 0.23
XLE 170630P00048000 P 06/30/17 48.0 0.11 0.19
XLE 170630P00049000 P 06/30/17 49.0 0.13 0.20
XLE 170630P00050000 P 06/30/17 50.0 0.15 0.24
XLE 170630P00051000 P 06/30/17 51.0 0.17 0.27
XLE 170630P00052000 P 06/30/17 52.0 0.19 0.30
XLE 170630P00053000 P 06/30/17 53.0 0.22 0.34
XLE 170630P00054000 P 06/30/17 54.0 0.26 0.38
XLE 170630P00055000 P 06/30/17 55.0 0.31 0.42
XLE 170630P00056000 P 06/30/17 56.0 0.34 0.49
XLE 170630P00057000 P 06/30/17 57.0 0.41 0.55
XLE 170630P00058000 P 06/30/17 58.0 0.50 0.60
XLE 170630P00059000 P 06/30/17 59.0 0.55 0.71
XLE 170630P00060000 P 06/30/17 60.0 0.64 0.80
XLE 170630P00061000 P 06/30/17 61.0 0.68 0.90
XLE 170630P00062000 P 06/30/17 62.0 0.85 1.01
XLE 170630P00063000 P 06/30/17 63.0 0.94 1.15
XLE 170630P00064000 P 06/30/17 64.0 1.12 1.28
XLE 170630P00065000 P 06/30/17 65.0 1.25 1.41
XLE 170630P00066000 P 06/30/17 66.0 1.47 1.59
XLE 170630P00067000 P 06/30/17 67.0 1.67 1.82
XLE 170630P00068000 P 06/30/17 68.0 1.89 2.03
XLE 170630P00069000 P 06/30/17 69.0 2.14 2.31
XLE 170630P00070000 P 06/30/17 70.0 2.46 2.59
XLE 170630P00071000 P 06/30/17 71.0 2.74 2.93
XLE 170630P00072000 P 06/30/17 72.0 3.10 3.30
XLE 170630P00073000 P 06/30/17 73.0 3.55 3.70
XLE 170630P00074000 P 06/30/17 74.0 3.95 4.15
XLE 170630P00075000 P 06/30/17 75.0 4.45 4.75
XLE 170630P00076000 P 06/30/17 76.0 5.00 5.25
XLE 170630P00077000 P 06/30/17 77.0 5.55 5.85
XLE 170630P00078000 P 06/30/17 78.0 6.15 6.40
XLE 170630P00079000 P 06/30/17 79.0 6.80 7.15
XLE 170630P00080000 P 06/30/17 80.0 7.50 7.80
XLE 170630P00081000 P 06/30/17 81.0 8.20 8.50
XLE 170630P00082000 P 06/30/17 82.0 9.00 9.30
XLE 170630P00083000 P 06/30/17 83.0 9.75 10.35
XLE 170630P00084000 P 06/30/17 84.0 10.25 11.45
XLE 170630P00085000 P 06/30/17 85.0 11.35 12.00
XLE 170630P00090000 P 06/30/17 90.0 15.85 16.40
XLE 170929C00048000 C 09/29/17 48.0 24.50 28.25
XLE 170929C00049000 C 09/29/17 49.0 23.05 28.00
XLE 170929C00050000 C 09/29/17 50.0 22.20 26.30
XLE 170929C00051000 C 09/29/17 51.0 21.20 25.60
XLE 170929C00052000 C 09/29/17 52.0 20.25 24.40
XLE 170929C00053000 C 09/29/17 53.0 19.30 23.40
XLE 170929C00054000 C 09/29/17 54.0 19.00 22.40
XLE 170929C00055000 C 09/29/17 55.0 18.10 21.40
XLE 170929C00056000 C 09/29/17 56.0 17.10 20.60
XLE 170929C00057000 C 09/29/17 57.0 16.25 19.60
XLE 170929C00058000 C 09/29/17 58.0 16.40 17.35
XLE 170929C00059000 C 09/29/17 59.0 15.50 16.60
XLE 170929C00060000 C 09/29/17 60.0 14.60 15.75
XLE 170929C00061000 C 09/29/17 61.0 13.70 15.00
XLE 170929C00062000 C 09/29/17 62.0 12.90 13.80
XLE 170929C00063000 C 09/29/17 63.0 12.15 13.15
XLE 170929C00064000 C 09/29/17 64.0 11.25 12.10
XLE 170929C00065000 C 09/29/17 65.0 10.85 11.30
XLE 170929C00066000 C 09/29/17 66.0 10.10 10.45
XLE 170929C00067000 C 09/29/17 67.0 9.30 9.75
XLE 170929C00068000 C 09/29/17 68.0 8.60 8.95
XLE 170929C00069000 C 09/29/17 69.0 7.90 8.30
XLE 170929C00070000 C 09/29/17 70.0 7.20 7.60
XLE 170929C00071000 C 09/29/17 71.0 6.60 6.95
XLE 170929C00072000 C 09/29/17 72.0 5.90 6.30
XLE 170929C00073000 C 09/29/17 73.0 5.40 5.70
XLE 170929C00074000 C 09/29/17 74.0 4.85 5.15
XLE 170929C00075000 C 09/29/17 75.0 4.25 4.55
XLE 170929C00076000 C 09/29/17 76.0 3.90 4.10
XLE 170929C00077000 C 09/29/17 77.0 3.45 3.65
XLE 170929C00078000 C 09/29/17 78.0 3.05 3.25
XLE 170929C00079000 C 09/29/17 79.0 2.64 2.98
XLE 170929C00080000 C 09/29/17 80.0 2.24 2.47
XLE 170929C00081000 C 09/29/17 81.0 1.97 2.30
XLE 170929C00082000 C 09/29/17 82.0 1.68 1.95
XLE 170929C00083000 C 09/29/17 83.0 1.41 1.63
XLE 170929C00084000 C 09/29/17 84.0 1.21 1.45
XLE 170929C00085000 C 09/29/17 85.0 1.01 1.30
XLE 170929C00090000 C 09/29/17 90.0 0.37 0.61
XLE 170929P00048000 P 09/29/17 48.0 0.26 0.44
XLE 170929P00049000 P 09/29/17 49.0 0.30 0.49
XLE 170929P00050000 P 09/29/17 50.0 0.37 0.52
XLE 170929P00051000 P 09/29/17 51.0 0.42 0.59
XLE 170929P00052000 P 09/29/17 52.0 0.47 0.67
XLE 170929P00053000 P 09/29/17 53.0 0.54 0.73
XLE 170929P00054000 P 09/29/17 54.0 0.62 0.80
XLE 170929P00055000 P 09/29/17 55.0 0.69 0.89
XLE 170929P00056000 P 09/29/17 56.0 0.78 0.99
XLE 170929P00057000 P 09/29/17 57.0 0.89 1.07
XLE 170929P00058000 P 09/29/17 58.0 0.99 1.19
XLE 170929P00059000 P 09/29/17 59.0 1.10 1.33
XLE 170929P00060000 P 09/29/17 60.0 1.24 1.46
XLE 170929P00061000 P 09/29/17 61.0 1.37 1.62
XLE 170929P00062000 P 09/29/17 62.0 1.55 1.71
XLE 170929P00063000 P 09/29/17 63.0 1.64 1.88
XLE 170929P00064000 P 09/29/17 64.0 1.92 2.09
XLE 170929P00065000 P 09/29/17 65.0 2.10 2.29
XLE 170929P00066000 P 09/29/17 66.0 2.38 2.54
XLE 170929P00067000 P 09/29/17 67.0 2.64 2.81
XLE 170929P00068000 P 09/29/17 68.0 2.85 3.10
XLE 170929P00069000 P 09/29/17 69.0 3.15 3.40
XLE 170929P00070000 P 09/29/17 70.0 3.45 3.75
XLE 170929P00071000 P 09/29/17 71.0 3.85 4.10
XLE 170929P00072000 P 09/29/17 72.0 4.25 4.50
XLE 170929P00073000 P 09/29/17 73.0 4.65 5.05
XLE 170929P00074000 P 09/29/17 74.0 5.05 5.40
XLE 170929P00075000 P 09/29/17 75.0 5.60 5.90
XLE 170929P00076000 P 09/29/17 76.0 6.10 6.40
XLE 170929P00077000 P 09/29/17 77.0 6.65 7.00
XLE 170929P00078000 P 09/29/17 78.0 7.25 7.60
XLE 170929P00079000 P 09/29/17 79.0 7.90 8.20
XLE 170929P00080000 P 09/29/17 80.0 8.45 9.05
XLE 170929P00081000 P 09/29/17 81.0 9.25 9.55
XLE 170929P00082000 P 09/29/17 82.0 9.85 10.25
XLE 170929P00083000 P 09/29/17 83.0 10.60 11.25
XLE 170929P00084000 P 09/29/17 84.0 11.50 11.75
XLE 170929P00085000 P 09/29/17 85.0 12.10 12.80
XLE 170929P00090000 P 09/29/17 90.0 16.25 17.65
XLE 171229C00053000 C 12/29/17 53.0 20.95 22.25
XLE 171229C00054000 C 12/29/17 54.0 18.55 22.35
XLE 171229C00055000 C 12/29/17 55.0 18.40 21.15
XLE 171229C00056000 C 12/29/17 56.0 18.45 19.70
XLE 171229C00057000 C 12/29/17 57.0 17.60 18.45
XLE 171229C00058000 C 12/29/17 58.0 16.80 18.15
XLE 171229C00059000 C 12/29/17 59.0 15.95 17.30
XLE 171229C00060000 C 12/29/17 60.0 14.95 17.00
XLE 171229C00061000 C 12/29/17 61.0 14.25 15.90
XLE 171229C00062000 C 12/29/17 62.0 13.40 14.70
XLE 171229C00063000 C 12/29/17 63.0 13.05 13.50
XLE 171229C00064000 C 12/29/17 64.0 12.25 12.70
XLE 171229C00065000 C 12/29/17 65.0 11.50 11.90
XLE 171229C00066000 C 12/29/17 66.0 10.75 11.20
XLE 171229C00067000 C 12/29/17 67.0 10.05 10.45
XLE 171229C00068000 C 12/29/17 68.0 9.35 9.70
XLE 171229C00069000 C 12/29/17 69.0 8.70 9.15
XLE 171229C00070000 C 12/29/17 70.0 7.90 8.40
XLE 171229C00071000 C 12/29/17 71.0 7.45 7.75
XLE 171229C00072000 C 12/29/17 72.0 6.65 7.25
XLE 171229C00073000 C 12/29/17 73.0 6.30 6.55
XLE 171229C00074000 C 12/29/17 74.0 5.80 6.00
XLE 171229C00075000 C 12/29/17 75.0 5.25 5.60
XLE 171229C00076000 C 12/29/17 76.0 4.80 5.05
XLE 171229C00077000 C 12/29/17 77.0 4.30 4.55
XLE 171229C00078000 C 12/29/17 78.0 3.90 4.10
XLE 171229C00079000 C 12/29/17 79.0 3.50 3.70
XLE 171229C00080000 C 12/29/17 80.0 3.10 3.35
XLE 171229C00081000 C 12/29/17 81.0 2.78 3.15
XLE 171229C00082000 C 12/29/17 82.0 2.44 2.81
XLE 171229C00083000 C 12/29/17 83.0 2.14 2.58
XLE 171229C00084000 C 12/29/17 84.0 1.85 2.11
XLE 171229C00085000 C 12/29/17 85.0 1.66 1.98
XLE 171229C00090000 C 12/29/17 90.0 0.80 0.95
XLE 171229C00095000 C 12/29/17 95.0 0.34 0.57
XLE 171229P00053000 P 12/29/17 53.0 0.96 1.15
XLE 171229P00054000 P 12/29/17 54.0 1.08 1.31
XLE 171229P00055000 P 12/29/17 55.0 1.18 1.42
XLE 171229P00056000 P 12/29/17 56.0 1.32 1.56
XLE 171229P00057000 P 12/29/17 57.0 1.45 1.71
XLE 171229P00058000 P 12/29/17 58.0 1.60 1.77
XLE 171229P00059000 P 12/29/17 59.0 1.75 1.97
XLE 171229P00060000 P 12/29/17 60.0 1.94 2.13
XLE 171229P00061000 P 12/29/17 61.0 2.12 2.31
XLE 171229P00062000 P 12/29/17 62.0 2.24 2.51
XLE 171229P00063000 P 12/29/17 63.0 2.56 2.74
XLE 171229P00064000 P 12/29/17 64.0 2.78 2.96
XLE 171229P00065000 P 12/29/17 65.0 3.00 3.25
XLE 171229P00066000 P 12/29/17 66.0 3.30 3.50
XLE 171229P00067000 P 12/29/17 67.0 3.55 3.80
XLE 171229P00068000 P 12/29/17 68.0 3.90 4.15
XLE 171229P00069000 P 12/29/17 69.0 4.25 4.45
XLE 171229P00070000 P 12/29/17 70.0 4.60 4.85
XLE 171229P00071000 P 12/29/17 71.0 4.95 5.15
XLE 171229P00072000 P 12/29/17 72.0 5.40 5.60
XLE 171229P00073000 P 12/29/17 73.0 5.80 6.05
XLE 171229P00074000 P 12/29/17 74.0 6.25 6.60
XLE 171229P00075000 P 12/29/17 75.0 6.75 7.05
XLE 171229P00076000 P 12/29/17 76.0 7.25 7.55
XLE 171229P00077000 P 12/29/17 77.0 7.80 8.15
XLE 171229P00078000 P 12/29/17 78.0 8.35 8.75
XLE 171229P00079000 P 12/29/17 79.0 8.95 9.30
XLE 171229P00080000 P 12/29/17 80.0 9.60 9.95
XLE 171229P00081000 P 12/29/17 81.0 10.25 10.60
XLE 171229P00082000 P 12/29/17 82.0 10.90 11.30
XLE 171229P00083000 P 12/29/17 83.0 11.60 12.00
XLE 171229P00084000 P 12/29/17 84.0 12.30 12.65
XLE 171229P00085000 P 12/29/17 85.0 13.05 13.45
XLE 171229P00090000 P 12/29/17 90.0 16.55 17.75
XLE 171229P00095000 P 12/29/17 95.0 21.05 22.50
XLE 180119C00030000 C 01/19/18 30.0 42.00 46.05
XLE 180119C00035000 C 01/19/18 35.0 37.00 41.15
XLE 180119C00040000 C 01/19/18 40.0 33.00 34.90
XLE 180119C00045000 C 01/19/18 45.0 28.60 29.95
XLE 180119C00050000 C 01/19/18 50.0 23.30 25.35
XLE 180119C00051000 C 01/19/18 51.0 22.30 24.45
XLE 180119C00052000 C 01/19/18 52.0 22.20 23.00
XLE 180119C00053000 C 01/19/18 53.0 20.60 22.40
XLE 180119C00054000 C 01/19/18 54.0 20.10 21.45
XLE 180119C00055000 C 01/19/18 55.0 19.20 20.50
XLE 180119C00056000 C 01/19/18 56.0 18.35 19.60
XLE 180119C00057000 C 01/19/18 57.0 17.40 18.75
XLE 180119C00058000 C 01/19/18 58.0 16.60 17.85
XLE 180119C00059000 C 01/19/18 59.0 15.75 16.90
XLE 180119C00060000 C 01/19/18 60.0 14.85 15.95
XLE 180119C00061000 C 01/19/18 61.0 14.05 15.10
XLE 180119C00062000 C 01/19/18 62.0 13.20 14.55
XLE 180119C00063000 C 01/19/18 63.0 13.10 13.55
XLE 180119C00064000 C 01/19/18 64.0 12.35 12.80
XLE 180119C00065000 C 01/19/18 65.0 11.60 12.00
XLE 180119C00066000 C 01/19/18 66.0 10.80 11.35
XLE 180119C00067000 C 01/19/18 67.0 10.15 10.55
XLE 180119C00068000 C 01/19/18 68.0 9.45 9.85
XLE 180119C00069000 C 01/19/18 69.0 8.80 9.20
XLE 180119C00070000 C 01/19/18 70.0 8.00 8.50
XLE 180119C00071000 C 01/19/18 71.0 7.60 8.15
XLE 180119C00072000 C 01/19/18 72.0 6.95 7.30
XLE 180119C00073000 C 01/19/18 73.0 6.45 6.70
XLE 180119C00074000 C 01/19/18 74.0 5.95 6.15
XLE 180119C00075000 C 01/19/18 75.0 5.40 5.65
XLE 180119C00076000 C 01/19/18 76.0 4.95 5.35
XLE 180119C00077000 C 01/19/18 77.0 4.50 4.70
XLE 180119C00078000 C 01/19/18 78.0 4.10 4.30
XLE 180119C00079000 C 01/19/18 79.0 3.65 3.90
XLE 180119C00080000 C 01/19/18 80.0 3.30 3.50
XLE 180119C00085000 C 01/19/18 85.0 1.88 2.15
XLE 180119C00090000 C 01/19/18 90.0 0.97 1.05
XLE 180119C00095000 C 01/19/18 95.0 0.45 0.57
XLE 180119C00100000 C 01/19/18 100.0 0.23 0.27
XLE 180119P00030000 P 01/19/18 30.0 0.04 0.13
XLE 180119P00035000 P 01/19/18 35.0 0.13 0.20
XLE 180119P00040000 P 01/19/18 40.0 0.27 0.36
XLE 180119P00045000 P 01/19/18 45.0 0.46 0.59
XLE 180119P00050000 P 01/19/18 50.0 0.77 0.90
XLE 180119P00051000 P 01/19/18 51.0 0.84 0.99
XLE 180119P00052000 P 01/19/18 52.0 0.95 1.08
XLE 180119P00053000 P 01/19/18 53.0 0.97 1.23
XLE 180119P00054000 P 01/19/18 54.0 1.15 1.27
XLE 180119P00055000 P 01/19/18 55.0 1.27 1.40
XLE 180119P00056000 P 01/19/18 56.0 1.39 1.52
XLE 180119P00057000 P 01/19/18 57.0 1.52 1.60
XLE 180119P00058000 P 01/19/18 58.0 1.60 1.83
XLE 180119P00059000 P 01/19/18 59.0 1.76 2.04
XLE 180119P00060000 P 01/19/18 60.0 2.00 2.19
XLE 180119P00061000 P 01/19/18 61.0 2.13 2.37
XLE 180119P00062000 P 01/19/18 62.0 2.41 2.62
XLE 180119P00063000 P 01/19/18 63.0 2.62 2.82
XLE 180119P00064000 P 01/19/18 64.0 2.79 3.10
XLE 180119P00065000 P 01/19/18 65.0 3.15 3.35
XLE 180119P00066000 P 01/19/18 66.0 3.40 3.60
XLE 180119P00067000 P 01/19/18 67.0 3.70 3.95
XLE 180119P00068000 P 01/19/18 68.0 4.05 4.25
XLE 180119P00069000 P 01/19/18 69.0 4.40 4.60
XLE 180119P00070000 P 01/19/18 70.0 4.65 4.95
XLE 180119P00071000 P 01/19/18 71.0 5.15 5.35
XLE 180119P00072000 P 01/19/18 72.0 5.35 5.75
XLE 180119P00073000 P 01/19/18 73.0 6.00 6.20
XLE 180119P00074000 P 01/19/18 74.0 6.25 6.70
XLE 180119P00075000 P 01/19/18 75.0 6.90 7.15
XLE 180119P00076000 P 01/19/18 76.0 7.45 7.85
XLE 180119P00077000 P 01/19/18 77.0 8.00 8.30
XLE 180119P00078000 P 01/19/18 78.0 8.35 8.85
XLE 180119P00079000 P 01/19/18 79.0 9.15 9.50
XLE 180119P00080000 P 01/19/18 80.0 9.75 10.10
XLE 180119P00085000 P 01/19/18 85.0 13.25 13.60
XLE 180119P00090000 P 01/19/18 90.0 16.75 17.90
XLE 180119P00095000 P 01/19/18 95.0 20.25 22.40
XLE 180119P00100000 P 01/19/18 100.0 24.65 27.20
XLE 190118C00040000 C 01/18/19 40.0 32.40 35.10
XLE 190118C00045000 C 01/18/19 45.0 27.75 30.45
XLE 190118C00050000 C 01/18/19 50.0 23.60 25.95
XLE 190118C00055000 C 01/18/19 55.0 20.15 21.95
XLE 190118C00057000 C 01/18/19 57.0 18.70 20.30
XLE 190118C00058000 C 01/18/19 58.0 17.85 20.30
XLE 190118C00059000 C 01/18/19 59.0 17.35 18.45
XLE 190118C00060000 C 01/18/19 60.0 16.80 17.70
XLE 190118C00061000 C 01/18/19 61.0 15.95 17.05
XLE 190118C00062000 C 01/18/19 62.0 15.45 16.35
XLE 190118C00063000 C 01/18/19 63.0 14.65 15.70
XLE 190118C00064000 C 01/18/19 64.0 13.95 14.95
XLE 190118C00065000 C 01/18/19 65.0 13.40 14.40
XLE 190118C00066000 C 01/18/19 66.0 12.80 13.65
XLE 190118C00067000 C 01/18/19 67.0 12.10 13.10
XLE 190118C00068000 C 01/18/19 68.0 11.55 12.50
XLE 190118C00069000 C 01/18/19 69.0 11.10 11.90
XLE 190118C00070000 C 01/18/19 70.0 10.40 11.40
XLE 190118C00071000 C 01/18/19 71.0 9.80 10.65
XLE 190118C00072000 C 01/18/19 72.0 9.35 10.15
XLE 190118C00073000 C 01/18/19 73.0 8.80 9.60
XLE 190118C00074000 C 01/18/19 74.0 8.50 9.10
XLE 190118C00075000 C 01/18/19 75.0 8.00 8.65
XLE 190118C00076000 C 01/18/19 76.0 7.50 8.15
XLE 190118C00077000 C 01/18/19 77.0 7.25 7.70
XLE 190118C00078000 C 01/18/19 78.0 6.80 7.25
XLE 190118C00079000 C 01/18/19 79.0 6.35 6.85
XLE 190118C00080000 C 01/18/19 80.0 5.95 6.45
XLE 190118C00081000 C 01/18/19 81.0 5.60 6.05
XLE 190118C00082000 C 01/18/19 82.0 5.25 5.70
XLE 190118C00083000 C 01/18/19 83.0 4.90 5.35
XLE 190118C00084000 C 01/18/19 84.0 4.55 5.40
XLE 190118C00085000 C 01/18/19 85.0 4.15 4.70
XLE 190118C00090000 C 01/18/19 90.0 2.98 3.35
XLE 190118C00095000 C 01/18/19 95.0 1.95 2.53
XLE 190118C00100000 C 01/18/19 100.0 1.27 1.61
XLE 190118P00040000 P 01/18/19 40.0 0.94 1.05
XLE 190118P00045000 P 01/18/19 45.0 1.44 1.73
XLE 190118P00050000 P 01/18/19 50.0 1.98 2.48
XLE 190118P00055000 P 01/18/19 55.0 2.90 3.40
XLE 190118P00057000 P 01/18/19 57.0 3.35 3.80
XLE 190118P00058000 P 01/18/19 58.0 3.65 4.05
XLE 190118P00059000 P 01/18/19 59.0 3.80 4.35
XLE 190118P00060000 P 01/18/19 60.0 4.15 4.60
XLE 190118P00061000 P 01/18/19 61.0 4.35 4.85
XLE 190118P00062000 P 01/18/19 62.0 4.70 5.15
XLE 190118P00063000 P 01/18/19 63.0 5.00 5.45
XLE 190118P00064000 P 01/18/19 64.0 5.30 6.00
XLE 190118P00065000 P 01/18/19 65.0 5.65 6.10
XLE 190118P00066000 P 01/18/19 66.0 6.05 6.50
XLE 190118P00067000 P 01/18/19 67.0 6.30 6.85
XLE 190118P00068000 P 01/18/19 68.0 6.60 7.25
XLE 190118P00069000 P 01/18/19 69.0 7.05 7.65
XLE 190118P00070000 P 01/18/19 70.0 7.50 8.35
XLE 190118P00071000 P 01/18/19 71.0 7.85 8.50
XLE 190118P00072000 P 01/18/19 72.0 8.30 8.95
XLE 190118P00073000 P 01/18/19 73.0 8.80 9.45
XLE 190118P00074000 P 01/18/19 74.0 9.30 10.00
XLE 190118P00075000 P 01/18/19 75.0 9.85 10.60
XLE 190118P00076000 P 01/18/19 76.0 10.20 11.05
XLE 190118P00077000 P 01/18/19 77.0 10.80 11.55
XLE 190118P00078000 P 01/18/19 78.0 11.25 12.10
XLE 190118P00079000 P 01/18/19 79.0 11.90 12.65
XLE 190118P00080000 P 01/18/19 80.0 12.35 13.35
XLE 190118P00081000 P 01/18/19 81.0 13.20 13.95
XLE 190118P00082000 P 01/18/19 82.0 13.55 14.45
XLE 190118P00083000 P 01/18/19 83.0 14.15 15.10
XLE 190118P00084000 P 01/18/19 84.0 14.80 15.80
XLE 190118P00085000 P 01/18/19 85.0 15.45 16.35
XLE 190118P00090000 P 01/18/19 90.0 18.90 20.00
XLE 190118P00095000 P 01/18/19 95.0 22.80 23.85
XLE 190118P00100000 P 01/18/19 100.0 26.50 28.35

OPRA data is delayed 15 minutes.