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 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 170929C00048000 C 09/29/17 48.0 18.35 20.00
XLE 170929C00049000 C 09/29/17 49.0 17.30 18.75
XLE 170929C00050000 C 09/29/17 50.0 17.10 17.75
XLE 170929C00051000 C 09/29/17 51.0 15.75 16.75
XLE 170929C00052000 C 09/29/17 52.0 14.00 15.75
XLE 170929C00053000 C 09/29/17 53.0 13.40 14.85
XLE 170929C00054000 C 09/29/17 54.0 12.40 13.90
XLE 170929C00055000 C 09/29/17 55.0 10.15 14.20
XLE 170929C00056000 C 09/29/17 56.0 11.10 11.75
XLE 170929C00056500 C 09/29/17 56.5 9.75 12.50
XLE 170929C00057000 C 09/29/17 57.0 10.10 10.75
XLE 170929C00058000 C 09/29/17 58.0 8.85 9.75
XLE 170929C00058500 C 09/29/17 58.5 7.60 10.65
XLE 170929C00059000 C 09/29/17 59.0 8.10 8.80
XLE 170929C00059500 C 09/29/17 59.5 6.60 9.65
XLE 170929C00060000 C 09/29/17 60.0 6.85 7.55
XLE 170929C00060500 C 09/29/17 60.5 6.45 7.25
XLE 170929C00061000 C 09/29/17 61.0 6.10 6.55
XLE 170929C00061500 C 09/29/17 61.5 3.30 8.00
XLE 170929C00062000 C 09/29/17 62.0 4.70 5.55
XLE 170929C00062500 C 09/29/17 62.5 4.60 5.30
XLE 170929C00063000 C 09/29/17 63.0 4.10 4.45
XLE 170929C00063500 C 09/29/17 63.5 3.25 3.95
XLE 170929C00064000 C 09/29/17 64.0 3.10 3.55
XLE 170929C00064500 C 09/29/17 64.5 2.12 2.97
XLE 170929C00065000 C 09/29/17 65.0 2.09 2.38
XLE 170929C00065500 C 09/29/17 65.5 1.66 1.89
XLE 170929C00066000 C 09/29/17 66.0 1.21 1.43
XLE 170929C00066500 C 09/29/17 66.5 0.79 1.01
XLE 170929C00067000 C 09/29/17 67.0 0.54 0.59
XLE 170929C00067500 C 09/29/17 67.5 0.22 0.37
XLE 170929C00068000 C 09/29/17 68.0 0.10 0.20
XLE 170929C00068500 C 09/29/17 68.5 0.04 0.13
XLE 170929C00069000 C 09/29/17 69.0 0.01 0.09
XLE 170929C00069500 C 09/29/17 69.5 0.00 0.02
XLE 170929C00070000 C 09/29/17 70.0 0.00 0.02
XLE 170929C00070500 C 09/29/17 70.5 0.00 0.02
XLE 170929C00071000 C 09/29/17 71.0 0.00 0.03
XLE 170929C00071500 C 09/29/17 71.5 0.00 0.02
XLE 170929C00072000 C 09/29/17 72.0 0.00 0.01
XLE 170929C00073000 C 09/29/17 73.0 0.00 0.03
XLE 170929C00074000 C 09/29/17 74.0 0.00 0.01
XLE 170929C00075000 C 09/29/17 75.0 0.00 0.03
XLE 170929C00076000 C 09/29/17 76.0 0.00 0.01
XLE 170929C00077000 C 09/29/17 77.0 0.00 0.03
XLE 170929C00078000 C 09/29/17 78.0 0.00 0.03
XLE 170929C00079000 C 09/29/17 79.0 0.00 0.04
XLE 170929C00080000 C 09/29/17 80.0 0.00 0.01
XLE 170929C00081000 C 09/29/17 81.0 0.00 0.03
XLE 170929C00082000 C 09/29/17 82.0 0.00 0.01
XLE 170929C00083000 C 09/29/17 83.0 0.00 0.03
XLE 170929C00084000 C 09/29/17 84.0 0.00 0.03
XLE 170929C00085000 C 09/29/17 85.0 0.00 0.01
XLE 170929C00090000 C 09/29/17 90.0 0.00 0.05
XLE 170929P00048000 P 09/29/17 48.0 0.00 0.03
XLE 170929P00049000 P 09/29/17 49.0 0.00 0.03
XLE 170929P00050000 P 09/29/17 50.0 0.00 0.01
XLE 170929P00051000 P 09/29/17 51.0 0.00 0.03
XLE 170929P00052000 P 09/29/17 52.0 0.00 0.03
XLE 170929P00053000 P 09/29/17 53.0 0.00 0.03
XLE 170929P00054000 P 09/29/17 54.0 0.00 0.03
XLE 170929P00055000 P 09/29/17 55.0 0.00 0.03
XLE 170929P00056000 P 09/29/17 56.0 0.00 0.03
XLE 170929P00056500 P 09/29/17 56.5 0.00 0.02
XLE 170929P00057000 P 09/29/17 57.0 0.00 0.03
XLE 170929P00058000 P 09/29/17 58.0 0.00 0.02
XLE 170929P00058500 P 09/29/17 58.5 0.00 0.02
XLE 170929P00059000 P 09/29/17 59.0 0.00 0.03
XLE 170929P00059500 P 09/29/17 59.5 0.00 0.02
XLE 170929P00060000 P 09/29/17 60.0 0.00 0.03
XLE 170929P00060500 P 09/29/17 60.5 0.00 0.01
XLE 170929P00061000 P 09/29/17 61.0 0.00 0.02
XLE 170929P00061500 P 09/29/17 61.5 0.00 0.03
XLE 170929P00062000 P 09/29/17 62.0 0.00 0.03
XLE 170929P00062500 P 09/29/17 62.5 0.00 0.02
XLE 170929P00063000 P 09/29/17 63.0 0.00 0.02
XLE 170929P00063500 P 09/29/17 63.5 0.00 0.01
XLE 170929P00064000 P 09/29/17 64.0 0.00 0.02
XLE 170929P00064500 P 09/29/17 64.5 0.00 0.04
XLE 170929P00065000 P 09/29/17 65.0 0.02 0.04
XLE 170929P00065500 P 09/29/17 65.5 0.03 0.06
XLE 170929P00066000 P 09/29/17 66.0 0.07 0.10
XLE 170929P00066500 P 09/29/17 66.5 0.07 0.24
XLE 170929P00067000 P 09/29/17 67.0 0.26 0.40
XLE 170929P00067500 P 09/29/17 67.5 0.49 0.65
XLE 170929P00068000 P 09/29/17 68.0 0.80 1.01
XLE 170929P00068500 P 09/29/17 68.5 1.22 1.48
XLE 170929P00069000 P 09/29/17 69.0 1.68 1.95
XLE 170929P00069500 P 09/29/17 69.5 2.20 2.47
XLE 170929P00070000 P 09/29/17 70.0 2.66 2.99
XLE 170929P00070500 P 09/29/17 70.5 3.20 3.45
XLE 170929P00071000 P 09/29/17 71.0 3.70 3.90
XLE 170929P00071500 P 09/29/17 71.5 4.20 4.70
XLE 170929P00072000 P 09/29/17 72.0 4.70 4.90
XLE 170929P00073000 P 09/29/17 73.0 5.45 6.30
XLE 170929P00074000 P 09/29/17 74.0 6.70 6.90
XLE 170929P00075000 P 09/29/17 75.0 7.20 8.35
XLE 170929P00076000 P 09/29/17 76.0 8.45 9.10
XLE 170929P00077000 P 09/29/17 77.0 9.70 9.90
XLE 170929P00078000 P 09/29/17 78.0 10.45 11.40
XLE 170929P00079000 P 09/29/17 79.0 11.45 11.95
XLE 170929P00080000 P 09/29/17 80.0 12.20 13.40
XLE 170929P00081000 P 09/29/17 81.0 13.20 14.55
XLE 170929P00082000 P 09/29/17 82.0 14.45 15.15
XLE 170929P00083000 P 09/29/17 83.0 15.45 16.25
XLE 170929P00084000 P 09/29/17 84.0 16.45 17.15
XLE 170929P00085000 P 09/29/17 85.0 17.20 18.10
XLE 170929P00090000 P 09/29/17 90.0 22.45 23.40
XLE 171006C00056000 C 10/06/17 56.0 10.50 11.95
XLE 171006C00056500 C 10/06/17 56.5 10.10 11.55
XLE 171006C00057000 C 10/06/17 57.0 10.15 10.80
XLE 171006C00057500 C 10/06/17 57.5 9.65 10.35
XLE 171006C00058000 C 10/06/17 58.0 8.85 9.75
XLE 171006C00058500 C 10/06/17 58.5 8.65 9.55
XLE 171006C00059000 C 10/06/17 59.0 8.15 8.80
XLE 171006C00059500 C 10/06/17 59.5 7.65 8.35
XLE 171006C00060000 C 10/06/17 60.0 7.10 7.60
XLE 171006C00060500 C 10/06/17 60.5 6.65 6.85
XLE 171006C00061000 C 10/06/17 61.0 6.15 6.35
XLE 171006C00061500 C 10/06/17 61.5 5.65 5.85
XLE 171006C00062000 C 10/06/17 62.0 5.10 5.60
XLE 171006C00062500 C 10/06/17 62.5 4.65 5.10
XLE 171006C00063000 C 10/06/17 63.0 3.90 4.55
XLE 171006C00063500 C 10/06/17 63.5 3.45 4.10
XLE 171006C00064000 C 10/06/17 64.0 2.76 3.50
XLE 171006C00064500 C 10/06/17 64.5 2.54 2.94
XLE 171006C00065000 C 10/06/17 65.0 2.19 2.47
XLE 171006C00065500 C 10/06/17 65.5 1.68 2.02
XLE 171006C00066000 C 10/06/17 66.0 1.27 1.59
XLE 171006C00066500 C 10/06/17 66.5 0.98 1.14
XLE 171006C00067000 C 10/06/17 67.0 0.66 0.84
XLE 171006C00067500 C 10/06/17 67.5 0.44 0.57
XLE 171006C00068000 C 10/06/17 68.0 0.20 0.34
XLE 171006C00068500 C 10/06/17 68.5 0.14 0.22
XLE 171006C00069000 C 10/06/17 69.0 0.07 0.14
XLE 171006C00069500 C 10/06/17 69.5 0.01 0.10
XLE 171006C00070000 C 10/06/17 70.0 0.00 0.07
XLE 171006C00071000 C 10/06/17 71.0 0.00 0.02
XLE 171006C00071500 C 10/06/17 71.5 0.00 0.02
XLE 171006C00072000 C 10/06/17 72.0 0.00 0.01
XLE 171006C00073000 C 10/06/17 73.0 0.00 0.01
XLE 171006C00074000 C 10/06/17 74.0 0.00 0.01
XLE 171006P00056000 P 10/06/17 56.0 0.00 0.02
XLE 171006P00056500 P 10/06/17 56.5 0.00 0.02
XLE 171006P00057000 P 10/06/17 57.0 0.00 0.02
XLE 171006P00057500 P 10/06/17 57.5 0.00 0.02
XLE 171006P00058000 P 10/06/17 58.0 0.00 0.02
XLE 171006P00058500 P 10/06/17 58.5 0.00 0.02
XLE 171006P00059000 P 10/06/17 59.0 0.00 0.02
XLE 171006P00059500 P 10/06/17 59.5 0.00 0.02
XLE 171006P00060000 P 10/06/17 60.0 0.00 0.03
XLE 171006P00060500 P 10/06/17 60.5 0.00 0.02
XLE 171006P00061000 P 10/06/17 61.0 0.00 0.02
XLE 171006P00061500 P 10/06/17 61.5 0.00 0.02
XLE 171006P00062000 P 10/06/17 62.0 0.00 0.03
XLE 171006P00062500 P 10/06/17 62.5 0.00 0.03
XLE 171006P00063000 P 10/06/17 63.0 0.00 0.05
XLE 171006P00063500 P 10/06/17 63.5 0.00 0.06
XLE 171006P00064000 P 10/06/17 64.0 0.03 0.07
XLE 171006P00064500 P 10/06/17 64.5 0.00 0.10
XLE 171006P00065000 P 10/06/17 65.0 0.04 0.14
XLE 171006P00065500 P 10/06/17 65.5 0.13 0.19
XLE 171006P00066000 P 10/06/17 66.0 0.16 0.25
XLE 171006P00066500 P 10/06/17 66.5 0.25 0.41
XLE 171006P00067000 P 10/06/17 67.0 0.46 0.59
XLE 171006P00067500 P 10/06/17 67.5 0.65 0.86
XLE 171006P00068000 P 10/06/17 68.0 0.99 1.22
XLE 171006P00068500 P 10/06/17 68.5 1.36 1.57
XLE 171006P00069000 P 10/06/17 69.0 1.78 2.03
XLE 171006P00069500 P 10/06/17 69.5 2.24 2.43
XLE 171006P00070000 P 10/06/17 70.0 2.72 2.99
XLE 171006P00071000 P 10/06/17 71.0 3.70 3.90
XLE 171006P00071500 P 10/06/17 71.5 4.20 4.40
XLE 171006P00072000 P 10/06/17 72.0 4.70 4.90
XLE 171006P00073000 P 10/06/17 73.0 5.70 6.40
XLE 171006P00074000 P 10/06/17 74.0 6.70 6.90
XLE 171013C00055500 C 10/13/17 55.5 10.95 12.35
XLE 171013C00056000 C 10/13/17 56.0 10.50 11.85
XLE 171013C00056500 C 10/13/17 56.5 10.10 12.00
XLE 171013C00057000 C 10/13/17 57.0 9.90 11.05
XLE 171013C00057500 C 10/13/17 57.5 8.70 10.35
XLE 171013C00058000 C 10/13/17 58.0 8.60 9.85
XLE 171013C00058500 C 10/13/17 58.5 7.90 9.30
XLE 171013C00059000 C 10/13/17 59.0 7.95 8.75
XLE 171013C00059500 C 10/13/17 59.5 7.45 8.15
XLE 171013C00060000 C 10/13/17 60.0 7.15 7.50
XLE 171013C00060500 C 10/13/17 60.5 6.35 7.10
XLE 171013C00061000 C 10/13/17 61.0 6.10 6.60
XLE 171013C00061500 C 10/13/17 61.5 5.45 6.00
XLE 171013C00062000 C 10/13/17 62.0 4.95 5.65
XLE 171013C00062500 C 10/13/17 62.5 4.70 4.90
XLE 171013C00063000 C 10/13/17 63.0 4.20 4.40
XLE 171013C00063500 C 10/13/17 63.5 3.45 4.15
XLE 171013C00064000 C 10/13/17 64.0 3.15 3.55
XLE 171013C00064500 C 10/13/17 64.5 2.60 3.10
XLE 171013C00065000 C 10/13/17 65.0 2.30 2.51
XLE 171013C00065500 C 10/13/17 65.5 1.88 2.09
XLE 171013C00066000 C 10/13/17 66.0 1.48 1.73
XLE 171013C00066500 C 10/13/17 66.5 1.14 1.33
XLE 171013C00067000 C 10/13/17 67.0 0.83 1.00
XLE 171013C00067500 C 10/13/17 67.5 0.57 0.73
XLE 171013C00068000 C 10/13/17 68.0 0.36 0.51
XLE 171013C00068500 C 10/13/17 68.5 0.20 0.34
XLE 171013C00069000 C 10/13/17 69.0 0.11 0.24
XLE 171013C00069500 C 10/13/17 69.5 0.05 0.16
XLE 171013C00070500 C 10/13/17 70.5 0.00 0.10
XLE 171013C00071000 C 10/13/17 71.0 0.00 0.03
XLE 171013C00071500 C 10/13/17 71.5 0.00 0.02
XLE 171013C00072000 C 10/13/17 72.0 0.00 0.02
XLE 171013C00073000 C 10/13/17 73.0 0.00 0.02
XLE 171013C00074000 C 10/13/17 74.0 0.00 0.01
XLE 171013P00055500 P 10/13/17 55.5 0.00 0.02
XLE 171013P00056000 P 10/13/17 56.0 0.00 0.02
XLE 171013P00056500 P 10/13/17 56.5 0.00 0.02
XLE 171013P00057000 P 10/13/17 57.0 0.00 0.02
XLE 171013P00057500 P 10/13/17 57.5 0.00 0.02
XLE 171013P00058000 P 10/13/17 58.0 0.00 0.02
XLE 171013P00058500 P 10/13/17 58.5 0.00 0.02
XLE 171013P00059000 P 10/13/17 59.0 0.00 0.02
XLE 171013P00059500 P 10/13/17 59.5 0.00 0.02
XLE 171013P00060000 P 10/13/17 60.0 0.00 0.02
XLE 171013P00060500 P 10/13/17 60.5 0.00 0.03
XLE 171013P00061000 P 10/13/17 61.0 0.01 0.03
XLE 171013P00061500 P 10/13/17 61.5 0.00 0.05
XLE 171013P00062000 P 10/13/17 62.0 0.01 0.06
XLE 171013P00062500 P 10/13/17 62.5 0.02 0.08
XLE 171013P00063000 P 10/13/17 63.0 0.04 0.09
XLE 171013P00063500 P 10/13/17 63.5 0.01 0.09
XLE 171013P00064000 P 10/13/17 64.0 0.08 0.15
XLE 171013P00064500 P 10/13/17 64.5 0.12 0.20
XLE 171013P00065000 P 10/13/17 65.0 0.16 0.25
XLE 171013P00065500 P 10/13/17 65.5 0.23 0.31
XLE 171013P00066000 P 10/13/17 66.0 0.32 0.41
XLE 171013P00066500 P 10/13/17 66.5 0.40 0.56
XLE 171013P00067000 P 10/13/17 67.0 0.57 0.74
XLE 171013P00067500 P 10/13/17 67.5 0.80 0.98
XLE 171013P00068000 P 10/13/17 68.0 1.06 1.27
XLE 171013P00068500 P 10/13/17 68.5 1.43 1.64
XLE 171013P00069000 P 10/13/17 69.0 1.84 2.05
XLE 171013P00069500 P 10/13/17 69.5 2.22 2.48
XLE 171013P00070500 P 10/13/17 70.5 2.97 3.45
XLE 171013P00071000 P 10/13/17 71.0 3.70 4.10
XLE 171013P00071500 P 10/13/17 71.5 4.20 4.40
XLE 171013P00072000 P 10/13/17 72.0 4.70 5.20
XLE 171013P00073000 P 10/13/17 73.0 5.70 6.40
XLE 171013P00074000 P 10/13/17 74.0 6.70 6.90
XLE 171020C00043000 C 10/20/17 43.0 24.00 24.60
XLE 171020C00044000 C 10/20/17 44.0 22.50 23.95
XLE 171020C00045000 C 10/20/17 45.0 21.65 22.70
XLE 171020C00046000 C 10/20/17 46.0 20.90 21.90
XLE 171020C00047000 C 10/20/17 47.0 19.50 20.70
XLE 171020C00048000 C 10/20/17 48.0 18.90 19.75
XLE 171020C00049000 C 10/20/17 49.0 17.90 18.75
XLE 171020C00050000 C 10/20/17 50.0 16.50 17.65
XLE 171020C00051000 C 10/20/17 51.0 15.65 16.90
XLE 171020C00052000 C 10/20/17 52.0 14.90 16.00
XLE 171020C00053000 C 10/20/17 53.0 13.65 14.85
XLE 171020C00054000 C 10/20/17 54.0 12.70 13.95
XLE 171020C00055000 C 10/20/17 55.0 11.65 12.80
XLE 171020C00056000 C 10/20/17 56.0 10.95 11.70
XLE 171020C00057000 C 10/20/17 57.0 9.95 10.55
XLE 171020C00058000 C 10/20/17 58.0 8.95 9.55
XLE 171020C00058500 C 10/20/17 58.5 8.45 9.05
XLE 171020C00059000 C 10/20/17 59.0 8.05 8.60
XLE 171020C00059500 C 10/20/17 59.5 7.60 7.90
XLE 171020C00060000 C 10/20/17 60.0 7.10 7.40
XLE 171020C00060500 C 10/20/17 60.5 6.55 6.90
XLE 171020C00061000 C 10/20/17 61.0 6.00 6.40
XLE 171020C00061500 C 10/20/17 61.5 5.65 5.90
XLE 171020C00062000 C 10/20/17 62.0 5.00 5.65
XLE 171020C00062500 C 10/20/17 62.5 4.65 4.95
XLE 171020C00063000 C 10/20/17 63.0 4.25 4.45
XLE 171020C00063500 C 10/20/17 63.5 3.80 4.00
XLE 171020C00064000 C 10/20/17 64.0 3.35 3.50
XLE 171020C00064500 C 10/20/17 64.5 2.86 3.20
XLE 171020C00065000 C 10/20/17 65.0 2.42 2.66
XLE 171020C00065500 C 10/20/17 65.5 2.04 2.16
XLE 171020C00066000 C 10/20/17 66.0 1.66 1.85
XLE 171020C00066500 C 10/20/17 66.5 1.32 1.48
XLE 171020C00067000 C 10/20/17 67.0 1.05 1.15
XLE 171020C00067500 C 10/20/17 67.5 0.76 0.85
XLE 171020C00068000 C 10/20/17 68.0 0.54 0.60
XLE 171020C00068500 C 10/20/17 68.5 0.35 0.42
XLE 171020C00069000 C 10/20/17 69.0 0.23 0.29
XLE 171020C00069500 C 10/20/17 69.5 0.16 0.24
XLE 171020C00070000 C 10/20/17 70.0 0.11 0.13
XLE 171020C00070500 C 10/20/17 70.5 0.03 0.13
XLE 171020C00071000 C 10/20/17 71.0 0.02 0.05
XLE 171020C00071500 C 10/20/17 71.5 0.00 0.04
XLE 171020C00072000 C 10/20/17 72.0 0.02 0.03
XLE 171020C00072500 C 10/20/17 72.5 0.00 0.02
XLE 171020C00073000 C 10/20/17 73.0 0.00 0.02
XLE 171020C00073500 C 10/20/17 73.5 0.00 0.02
XLE 171020C00074000 C 10/20/17 74.0 0.00 0.01
XLE 171020C00075000 C 10/20/17 75.0 0.00 0.01
XLE 171020C00076000 C 10/20/17 76.0 0.00 0.01
XLE 171020C00077000 C 10/20/17 77.0 0.00 0.01
XLE 171020C00078000 C 10/20/17 78.0 0.00 0.01
XLE 171020C00079000 C 10/20/17 79.0 0.00 0.01
XLE 171020C00080000 C 10/20/17 80.0 0.00 0.01
XLE 171020C00081000 C 10/20/17 81.0 0.00 0.01
XLE 171020C00082000 C 10/20/17 82.0 0.00 0.01
XLE 171020C00083000 C 10/20/17 83.0 0.00 0.01
XLE 171020P00043000 P 10/20/17 43.0 0.00 0.01
XLE 171020P00044000 P 10/20/17 44.0 0.00 0.01
XLE 171020P00045000 P 10/20/17 45.0 0.00 0.03
XLE 171020P00046000 P 10/20/17 46.0 0.00 0.01
XLE 171020P00047000 P 10/20/17 47.0 0.00 0.01
XLE 171020P00048000 P 10/20/17 48.0 0.00 0.01
XLE 171020P00049000 P 10/20/17 49.0 0.00 0.01
XLE 171020P00050000 P 10/20/17 50.0 0.00 0.01
XLE 171020P00051000 P 10/20/17 51.0 0.00 0.03
XLE 171020P00052000 P 10/20/17 52.0 0.00 0.03
XLE 171020P00053000 P 10/20/17 53.0 0.00 0.03
XLE 171020P00054000 P 10/20/17 54.0 0.00 0.01
XLE 171020P00055000 P 10/20/17 55.0 0.00 0.01
XLE 171020P00056000 P 10/20/17 56.0 0.00 0.02
XLE 171020P00057000 P 10/20/17 57.0 0.00 0.02
XLE 171020P00058000 P 10/20/17 58.0 0.00 0.02
XLE 171020P00058500 P 10/20/17 58.5 0.00 0.03
XLE 171020P00059000 P 10/20/17 59.0 0.01 0.04
XLE 171020P00059500 P 10/20/17 59.5 0.00 0.03
XLE 171020P00060000 P 10/20/17 60.0 0.02 0.04
XLE 171020P00060500 P 10/20/17 60.5 0.02 0.05
XLE 171020P00061000 P 10/20/17 61.0 0.03 0.05
XLE 171020P00061500 P 10/20/17 61.5 0.02 0.06
XLE 171020P00062000 P 10/20/17 62.0 0.05 0.08
XLE 171020P00062500 P 10/20/17 62.5 0.05 0.09
XLE 171020P00063000 P 10/20/17 63.0 0.09 0.14
XLE 171020P00063500 P 10/20/17 63.5 0.07 0.20
XLE 171020P00064000 P 10/20/17 64.0 0.16 0.22
XLE 171020P00064500 P 10/20/17 64.5 0.16 0.23
XLE 171020P00065000 P 10/20/17 65.0 0.22 0.33
XLE 171020P00065500 P 10/20/17 65.5 0.30 0.41
XLE 171020P00066000 P 10/20/17 66.0 0.43 0.52
XLE 171020P00066500 P 10/20/17 66.5 0.55 0.71
XLE 171020P00067000 P 10/20/17 67.0 0.77 0.87
XLE 171020P00067500 P 10/20/17 67.5 0.96 1.09
XLE 171020P00068000 P 10/20/17 68.0 1.23 1.41
XLE 171020P00068500 P 10/20/17 68.5 1.53 1.73
XLE 171020P00069000 P 10/20/17 69.0 1.90 2.09
XLE 171020P00069500 P 10/20/17 69.5 2.31 2.54
XLE 171020P00070000 P 10/20/17 70.0 2.74 2.98
XLE 171020P00070500 P 10/20/17 70.5 3.25 3.50
XLE 171020P00071000 P 10/20/17 71.0 3.70 3.90
XLE 171020P00071500 P 10/20/17 71.5 4.20 4.60
XLE 171020P00072000 P 10/20/17 72.0 4.70 5.10
XLE 171020P00072500 P 10/20/17 72.5 5.20 5.60
XLE 171020P00073000 P 10/20/17 73.0 5.70 6.55
XLE 171020P00073500 P 10/20/17 73.5 6.20 6.80
XLE 171020P00074000 P 10/20/17 74.0 6.70 6.90
XLE 171020P00075000 P 10/20/17 75.0 7.25 8.15
XLE 171020P00076000 P 10/20/17 76.0 8.70 8.90
XLE 171020P00077000 P 10/20/17 77.0 9.70 9.90
XLE 171020P00078000 P 10/20/17 78.0 10.45 11.15
XLE 171020P00079000 P 10/20/17 79.0 11.45 12.15
XLE 171020P00080000 P 10/20/17 80.0 12.45 13.15
XLE 171020P00081000 P 10/20/17 81.0 13.20 14.35
XLE 171020P00082000 P 10/20/17 82.0 14.35 15.15
XLE 171020P00083000 P 10/20/17 83.0 15.45 16.20
XLE 171027C00058000 C 10/27/17 58.0 8.95 9.70
XLE 171027C00058500 C 10/27/17 58.5 8.50 9.50
XLE 171027C00059000 C 10/27/17 59.0 7.80 8.70
XLE 171027C00059500 C 10/27/17 59.5 7.45 8.30
XLE 171027C00060000 C 10/27/17 60.0 6.90 7.70
XLE 171027C00060500 C 10/27/17 60.5 6.45 7.20
XLE 171027C00061000 C 10/27/17 61.0 6.00 6.70
XLE 171027C00061500 C 10/27/17 61.5 5.50 6.30
XLE 171027C00062000 C 10/27/17 62.0 5.05 5.50
XLE 171027C00062500 C 10/27/17 62.5 4.60 5.25
XLE 171027C00063000 C 10/27/17 63.0 4.15 4.55
XLE 171027C00063500 C 10/27/17 63.5 3.75 4.25
XLE 171027C00064000 C 10/27/17 64.0 3.25 3.85
XLE 171027C00064500 C 10/27/17 64.5 3.00 3.35
XLE 171027C00065000 C 10/27/17 65.0 2.59 2.81
XLE 171027C00065500 C 10/27/17 65.5 2.14 2.40
XLE 171027C00066000 C 10/27/17 66.0 1.78 2.02
XLE 171027C00066500 C 10/27/17 66.5 1.40 1.62
XLE 171027C00067000 C 10/27/17 67.0 1.13 1.29
XLE 171027C00067500 C 10/27/17 67.5 0.88 1.01
XLE 171027C00068000 C 10/27/17 68.0 0.65 0.82
XLE 171027C00068500 C 10/27/17 68.5 0.45 0.58
XLE 171027C00069000 C 10/27/17 69.0 0.31 0.43
XLE 171027C00069500 C 10/27/17 69.5 0.24 0.32
XLE 171027C00070000 C 10/27/17 70.0 0.13 0.23
XLE 171027C00070500 C 10/27/17 70.5 0.07 0.18
XLE 171027C00071000 C 10/27/17 71.0 0.06 0.11
XLE 171027C00071500 C 10/27/17 71.5 0.04 0.13
XLE 171027C00072000 C 10/27/17 72.0 0.03 0.05
XLE 171027C00073000 C 10/27/17 73.0 0.00 0.03
XLE 171027C00074000 C 10/27/17 74.0 0.00 0.02
XLE 171027P00058000 P 10/27/17 58.0 0.00 0.03
XLE 171027P00058500 P 10/27/17 58.5 0.00 0.04
XLE 171027P00059000 P 10/27/17 59.0 0.01 0.07
XLE 171027P00059500 P 10/27/17 59.5 0.01 0.05
XLE 171027P00060000 P 10/27/17 60.0 0.02 0.06
XLE 171027P00060500 P 10/27/17 60.5 0.00 0.07
XLE 171027P00061000 P 10/27/17 61.0 0.01 0.08
XLE 171027P00061500 P 10/27/17 61.5 0.06 0.12
XLE 171027P00062000 P 10/27/17 62.0 0.06 0.15
XLE 171027P00062500 P 10/27/17 62.5 0.10 0.13
XLE 171027P00063000 P 10/27/17 63.0 0.13 0.20
XLE 171027P00063500 P 10/27/17 63.5 0.17 0.25
XLE 171027P00064000 P 10/27/17 64.0 0.17 0.29
XLE 171027P00064500 P 10/27/17 64.5 0.23 0.36
XLE 171027P00065000 P 10/27/17 65.0 0.35 0.44
XLE 171027P00065500 P 10/27/17 65.5 0.44 0.54
XLE 171027P00066000 P 10/27/17 66.0 0.55 0.68
XLE 171027P00066500 P 10/27/17 66.5 0.71 0.83
XLE 171027P00067000 P 10/27/17 67.0 0.85 1.02
XLE 171027P00067500 P 10/27/17 67.5 1.08 1.24
XLE 171027P00068000 P 10/27/17 68.0 1.34 1.51
XLE 171027P00068500 P 10/27/17 68.5 1.65 1.90
XLE 171027P00069000 P 10/27/17 69.0 2.02 2.24
XLE 171027P00069500 P 10/27/17 69.5 2.43 2.64
XLE 171027P00070000 P 10/27/17 70.0 2.79 3.15
XLE 171027P00070500 P 10/27/17 70.5 3.10 3.45
XLE 171027P00071000 P 10/27/17 71.0 3.60 4.15
XLE 171027P00071500 P 10/27/17 71.5 4.05 4.40
XLE 171027P00072000 P 10/27/17 72.0 4.70 4.90
XLE 171027P00073000 P 10/27/17 73.0 5.70 5.90
XLE 171027P00074000 P 10/27/17 74.0 6.70 6.90
XLE 171103C00060000 C 11/03/17 60.0 6.95 7.70
XLE 171103C00060500 C 11/03/17 60.5 6.45 7.40
XLE 171103C00061000 C 11/03/17 61.0 5.90 6.75
XLE 171103C00061500 C 11/03/17 61.5 5.45 6.25
XLE 171103C00062000 C 11/03/17 62.0 5.05 5.80
XLE 171103C00062500 C 11/03/17 62.5 4.80 5.40
XLE 171103C00063000 C 11/03/17 63.0 4.35 4.85
XLE 171103C00063500 C 11/03/17 63.5 3.90 4.40
XLE 171103C00064000 C 11/03/17 64.0 3.45 3.90
XLE 171103C00064500 C 11/03/17 64.5 3.05 3.50
XLE 171103C00065000 C 11/03/17 65.0 2.67 2.93
XLE 171103C00065500 C 11/03/17 65.5 2.34 2.54
XLE 171103C00066000 C 11/03/17 66.0 1.94 2.15
XLE 171103C00066500 C 11/03/17 66.5 1.62 1.80
XLE 171103C00067000 C 11/03/17 67.0 1.33 1.48
XLE 171103C00067500 C 11/03/17 67.5 1.02 1.20
XLE 171103C00068000 C 11/03/17 68.0 0.79 0.96
XLE 171103C00068500 C 11/03/17 68.5 0.54 0.75
XLE 171103C00069000 C 11/03/17 69.0 0.43 0.58
XLE 171103C00069500 C 11/03/17 69.5 0.33 0.40
XLE 171103C00070000 C 11/03/17 70.0 0.16 0.34
XLE 171103C00070500 C 11/03/17 70.5 0.15 0.21
XLE 171103C00071000 C 11/03/17 71.0 0.05 0.21
XLE 171103C00071500 C 11/03/17 71.5 0.06 0.14
XLE 171103C00072000 C 11/03/17 72.0 0.03 0.11
XLE 171103C00072500 C 11/03/17 72.5 0.02 0.10
XLE 171103C00073000 C 11/03/17 73.0 0.01 0.04
XLE 171103C00073500 C 11/03/17 73.5 0.00 0.03
XLE 171103C00074000 C 11/03/17 74.0 0.00 0.03
XLE 171103P00060000 P 11/03/17 60.0 0.05 0.14
XLE 171103P00060500 P 11/03/17 60.5 0.02 0.10
XLE 171103P00061000 P 11/03/17 61.0 0.08 0.12
XLE 171103P00061500 P 11/03/17 61.5 0.11 0.14
XLE 171103P00062000 P 11/03/17 62.0 0.13 0.17
XLE 171103P00062500 P 11/03/17 62.5 0.16 0.20
XLE 171103P00063000 P 11/03/17 63.0 0.20 0.28
XLE 171103P00063500 P 11/03/17 63.5 0.25 0.30
XLE 171103P00064000 P 11/03/17 64.0 0.27 0.36
XLE 171103P00064500 P 11/03/17 64.5 0.33 0.43
XLE 171103P00065000 P 11/03/17 65.0 0.44 0.56
XLE 171103P00065500 P 11/03/17 65.5 0.55 0.68
XLE 171103P00066000 P 11/03/17 66.0 0.66 0.82
XLE 171103P00066500 P 11/03/17 66.5 0.85 0.98
XLE 171103P00067000 P 11/03/17 67.0 1.03 1.17
XLE 171103P00067500 P 11/03/17 67.5 1.22 1.44
XLE 171103P00068000 P 11/03/17 68.0 1.51 1.65
XLE 171103P00068500 P 11/03/17 68.5 1.81 1.94
XLE 171103P00069000 P 11/03/17 69.0 2.14 2.29
XLE 171103P00069500 P 11/03/17 69.5 2.44 2.72
XLE 171103P00070000 P 11/03/17 70.0 2.85 3.30
XLE 171103P00070500 P 11/03/17 70.5 3.25 3.65
XLE 171103P00071000 P 11/03/17 71.0 3.75 3.95
XLE 171103P00071500 P 11/03/17 71.5 4.05 4.65
XLE 171103P00072000 P 11/03/17 72.0 4.70 4.90
XLE 171103P00072500 P 11/03/17 72.5 5.00 5.65
XLE 171103P00073000 P 11/03/17 73.0 5.45 6.35
XLE 171103P00073500 P 11/03/17 73.5 6.00 6.40
XLE 171103P00074000 P 11/03/17 74.0 6.45 7.30
XLE 171117C00047000 C 11/17/17 47.0 19.85 20.80
XLE 171117C00048000 C 11/17/17 48.0 18.70 19.80
XLE 171117C00049000 C 11/17/17 49.0 17.50 19.00
XLE 171117C00050000 C 11/17/17 50.0 16.75 18.10
XLE 171117C00051000 C 11/17/17 51.0 15.75 16.90
XLE 171117C00052000 C 11/17/17 52.0 14.95 15.80
XLE 171117C00053000 C 11/17/17 53.0 14.00 14.80
XLE 171117C00054000 C 11/17/17 54.0 13.00 13.70
XLE 171117C00055000 C 11/17/17 55.0 12.00 12.80
XLE 171117C00056000 C 11/17/17 56.0 11.05 11.60
XLE 171117C00057000 C 11/17/17 57.0 10.05 10.65
XLE 171117C00058000 C 11/17/17 58.0 9.10 9.75
XLE 171117C00059000 C 11/17/17 59.0 8.15 8.50
XLE 171117C00060000 C 11/17/17 60.0 7.25 7.55
XLE 171117C00061000 C 11/17/17 61.0 6.25 6.60
XLE 171117C00062000 C 11/17/17 62.0 5.45 5.65
XLE 171117C00063000 C 11/17/17 63.0 4.45 4.75
XLE 171117C00064000 C 11/17/17 64.0 3.55 4.05
XLE 171117C00065000 C 11/17/17 65.0 2.93 3.30
XLE 171117C00066000 C 11/17/17 66.0 2.21 2.36
XLE 171117C00067000 C 11/17/17 67.0 1.57 1.72
XLE 171117C00068000 C 11/17/17 68.0 1.06 1.19
XLE 171117C00069000 C 11/17/17 69.0 0.67 0.78
XLE 171117C00070000 C 11/17/17 70.0 0.38 0.49
XLE 171117C00071000 C 11/17/17 71.0 0.21 0.26
XLE 171117C00072000 C 11/17/17 72.0 0.10 0.14
XLE 171117C00073000 C 11/17/17 73.0 0.04 0.08
XLE 171117C00074000 C 11/17/17 74.0 0.02 0.06
XLE 171117C00075000 C 11/17/17 75.0 0.00 0.03
XLE 171117C00076000 C 11/17/17 76.0 0.00 0.02
XLE 171117C00077000 C 11/17/17 77.0 0.00 0.02
XLE 171117C00078000 C 11/17/17 78.0 0.00 0.03
XLE 171117C00079000 C 11/17/17 79.0 0.00 0.03
XLE 171117C00080000 C 11/17/17 80.0 0.00 0.03
XLE 171117C00081000 C 11/17/17 81.0 0.00 0.01
XLE 171117C00082000 C 11/17/17 82.0 0.00 0.01
XLE 171117C00083000 C 11/17/17 83.0 0.00 0.01
XLE 171117C00084000 C 11/17/17 84.0 0.00 0.01
XLE 171117C00085000 C 11/17/17 85.0 0.00 0.01
XLE 171117C00086000 C 11/17/17 86.0 0.00 0.01
XLE 171117C00087000 C 11/17/17 87.0 0.00 0.01
XLE 171117P00047000 P 11/17/17 47.0 0.00 0.03
XLE 171117P00048000 P 11/17/17 48.0 0.00 0.03
XLE 171117P00049000 P 11/17/17 49.0 0.00 0.02
XLE 171117P00050000 P 11/17/17 50.0 0.00 0.02
XLE 171117P00051000 P 11/17/17 51.0 0.00 0.02
XLE 171117P00052000 P 11/17/17 52.0 0.00 0.02
XLE 171117P00053000 P 11/17/17 53.0 0.00 0.05
XLE 171117P00054000 P 11/17/17 54.0 0.00 0.03
XLE 171117P00055000 P 11/17/17 55.0 0.00 0.05
XLE 171117P00056000 P 11/17/17 56.0 0.00 0.08
XLE 171117P00057000 P 11/17/17 57.0 0.04 0.07
XLE 171117P00058000 P 11/17/17 58.0 0.03 0.09
XLE 171117P00059000 P 11/17/17 59.0 0.05 0.10
XLE 171117P00060000 P 11/17/17 60.0 0.11 0.13
XLE 171117P00061000 P 11/17/17 61.0 0.12 0.18
XLE 171117P00062000 P 11/17/17 62.0 0.19 0.30
XLE 171117P00063000 P 11/17/17 63.0 0.32 0.38
XLE 171117P00064000 P 11/17/17 64.0 0.42 0.52
XLE 171117P00065000 P 11/17/17 65.0 0.60 0.71
XLE 171117P00066000 P 11/17/17 66.0 0.87 0.98
XLE 171117P00067000 P 11/17/17 67.0 1.22 1.35
XLE 171117P00068000 P 11/17/17 68.0 1.70 1.84
XLE 171117P00069000 P 11/17/17 69.0 2.28 2.47
XLE 171117P00070000 P 11/17/17 70.0 2.94 3.35
XLE 171117P00071000 P 11/17/17 71.0 3.70 4.15
XLE 171117P00072000 P 11/17/17 72.0 4.75 5.00
XLE 171117P00073000 P 11/17/17 73.0 5.70 5.90
XLE 171117P00074000 P 11/17/17 74.0 6.70 7.00
XLE 171117P00075000 P 11/17/17 75.0 7.50 8.05
XLE 171117P00076000 P 11/17/17 76.0 8.45 9.05
XLE 171117P00077000 P 11/17/17 77.0 9.70 9.90
XLE 171117P00078000 P 11/17/17 78.0 10.45 11.10
XLE 171117P00079000 P 11/17/17 79.0 11.50 12.05
XLE 171117P00080000 P 11/17/17 80.0 12.45 13.15
XLE 171117P00081000 P 11/17/17 81.0 13.45 14.40
XLE 171117P00082000 P 11/17/17 82.0 14.45 15.05
XLE 171117P00083000 P 11/17/17 83.0 15.20 16.05
XLE 171117P00084000 P 11/17/17 84.0 16.45 17.15
XLE 171117P00085000 P 11/17/17 85.0 17.40 18.05
XLE 171117P00086000 P 11/17/17 86.0 18.20 19.15
XLE 171117P00087000 P 11/17/17 87.0 19.45 20.00
XLE 171215C00048000 C 12/15/17 48.0 19.10 19.85
XLE 171215C00049000 C 12/15/17 49.0 17.85 19.05
XLE 171215C00050000 C 12/15/17 50.0 16.95 17.55
XLE 171215C00051000 C 12/15/17 51.0 16.00 16.85
XLE 171215C00052000 C 12/15/17 52.0 15.00 15.75
XLE 171215C00053000 C 12/15/17 53.0 14.05 15.10
XLE 171215C00054000 C 12/15/17 54.0 13.15 13.90
XLE 171215C00055000 C 12/15/17 55.0 12.15 12.80
XLE 171215C00056000 C 12/15/17 56.0 11.20 11.70
XLE 171215C00057000 C 12/15/17 57.0 10.05 10.90
XLE 171215C00058000 C 12/15/17 58.0 9.45 9.90
XLE 171215C00058500 C 12/15/17 58.5 8.85 9.20
XLE 171215C00059000 C 12/15/17 59.0 8.40 8.70
XLE 171215C00059500 C 12/15/17 59.5 7.95 8.25
XLE 171215C00060000 C 12/15/17 60.0 7.45 7.80
XLE 171215C00060500 C 12/15/17 60.5 7.00 7.45
XLE 171215C00061000 C 12/15/17 61.0 6.55 6.85
XLE 171215C00061500 C 12/15/17 61.5 6.20 6.40
XLE 171215C00062000 C 12/15/17 62.0 5.75 5.95
XLE 171215C00062500 C 12/15/17 62.5 5.35 5.70
XLE 171215C00063000 C 12/15/17 63.0 4.80 5.10
XLE 171215C00063500 C 12/15/17 63.5 4.35 4.85
XLE 171215C00064000 C 12/15/17 64.0 3.95 4.40
XLE 171215C00064500 C 12/15/17 64.5 3.65 4.15
XLE 171215C00065000 C 12/15/17 65.0 3.35 3.50
XLE 171215C00065500 C 12/15/17 65.5 2.95 3.35
XLE 171215C00066000 C 12/15/17 66.0 2.54 2.92
XLE 171215C00066500 C 12/15/17 66.5 2.33 2.63
XLE 171215C00067000 C 12/15/17 67.0 2.03 2.25
XLE 171215C00067500 C 12/15/17 67.5 1.75 1.96
XLE 171215C00068000 C 12/15/17 68.0 1.61 1.70
XLE 171215C00068500 C 12/15/17 68.5 1.28 1.50
XLE 171215C00069000 C 12/15/17 69.0 1.10 1.20
XLE 171215C00069500 C 12/15/17 69.5 0.92 1.03
XLE 171215C00070000 C 12/15/17 70.0 0.73 0.85
XLE 171215C00070500 C 12/15/17 70.5 0.60 0.76
XLE 171215C00071000 C 12/15/17 71.0 0.48 0.63
XLE 171215C00071500 C 12/15/17 71.5 0.38 0.52
XLE 171215C00072000 C 12/15/17 72.0 0.30 0.41
XLE 171215C00072500 C 12/15/17 72.5 0.23 0.30
XLE 171215C00073000 C 12/15/17 73.0 0.21 0.30
XLE 171215C00073500 C 12/15/17 73.5 0.13 0.19
XLE 171215C00074000 C 12/15/17 74.0 0.11 0.15
XLE 171215C00074500 C 12/15/17 74.5 0.08 0.17
XLE 171215C00075000 C 12/15/17 75.0 0.06 0.10
XLE 171215C00076000 C 12/15/17 76.0 0.03 0.06
XLE 171215C00077000 C 12/15/17 77.0 0.00 0.06
XLE 171215C00078000 C 12/15/17 78.0 0.00 0.03
XLE 171215C00079000 C 12/15/17 79.0 0.00 0.02
XLE 171215C00080000 C 12/15/17 80.0 0.00 0.02
XLE 171215C00081000 C 12/15/17 81.0 0.00 0.02
XLE 171215C00082000 C 12/15/17 82.0 0.00 0.02
XLE 171215C00083000 C 12/15/17 83.0 0.00 0.02
XLE 171215C00084000 C 12/15/17 84.0 0.00 0.02
XLE 171215C00085000 C 12/15/17 85.0 0.00 0.02
XLE 171215C00086000 C 12/15/17 86.0 0.00 0.02
XLE 171215C00087000 C 12/15/17 87.0 0.00 0.02
XLE 171215C00088000 C 12/15/17 88.0 0.00 0.02
XLE 171215P00048000 P 12/15/17 48.0 0.00 0.03
XLE 171215P00049000 P 12/15/17 49.0 0.00 0.04
XLE 171215P00050000 P 12/15/17 50.0 0.00 0.08
XLE 171215P00051000 P 12/15/17 51.0 0.02 0.05
XLE 171215P00052000 P 12/15/17 52.0 0.04 0.07
XLE 171215P00053000 P 12/15/17 53.0 0.03 0.11
XLE 171215P00054000 P 12/15/17 54.0 0.04 0.13
XLE 171215P00055000 P 12/15/17 55.0 0.06 0.12
XLE 171215P00056000 P 12/15/17 56.0 0.12 0.20
XLE 171215P00057000 P 12/15/17 57.0 0.15 0.19
XLE 171215P00058000 P 12/15/17 58.0 0.15 0.28
XLE 171215P00058500 P 12/15/17 58.5 0.22 0.31
XLE 171215P00059000 P 12/15/17 59.0 0.24 0.29
XLE 171215P00059500 P 12/15/17 59.5 0.24 0.35
XLE 171215P00060000 P 12/15/17 60.0 0.28 0.40
XLE 171215P00060500 P 12/15/17 60.5 0.35 0.45
XLE 171215P00061000 P 12/15/17 61.0 0.41 0.49
XLE 171215P00061500 P 12/15/17 61.5 0.44 0.56
XLE 171215P00062000 P 12/15/17 62.0 0.49 0.61
XLE 171215P00062500 P 12/15/17 62.5 0.57 0.69
XLE 171215P00063000 P 12/15/17 63.0 0.66 0.79
XLE 171215P00063500 P 12/15/17 63.5 0.77 0.88
XLE 171215P00064000 P 12/15/17 64.0 0.87 0.99
XLE 171215P00064500 P 12/15/17 64.5 1.05 1.12
XLE 171215P00065000 P 12/15/17 65.0 1.14 1.27
XLE 171215P00065500 P 12/15/17 65.5 1.28 1.45
XLE 171215P00066000 P 12/15/17 66.0 1.46 1.61
XLE 171215P00066500 P 12/15/17 66.5 1.66 1.81
XLE 171215P00067000 P 12/15/17 67.0 1.87 1.98
XLE 171215P00067500 P 12/15/17 67.5 2.04 2.35
XLE 171215P00068000 P 12/15/17 68.0 2.36 2.56
XLE 171215P00068500 P 12/15/17 68.5 2.64 2.92
XLE 171215P00069000 P 12/15/17 69.0 2.92 3.30
XLE 171215P00069500 P 12/15/17 69.5 3.25 3.65
XLE 171215P00070000 P 12/15/17 70.0 3.45 4.00
XLE 171215P00070500 P 12/15/17 70.5 3.85 4.20
XLE 171215P00071000 P 12/15/17 71.0 4.40 4.75
XLE 171215P00071500 P 12/15/17 71.5 4.60 5.15
XLE 171215P00072000 P 12/15/17 72.0 5.25 5.45
XLE 171215P00072500 P 12/15/17 72.5 5.50 5.85
XLE 171215P00073000 P 12/15/17 73.0 6.10 6.55
XLE 171215P00073500 P 12/15/17 73.5 6.45 6.85
XLE 171215P00074000 P 12/15/17 74.0 6.80 7.40
XLE 171215P00074500 P 12/15/17 74.5 7.50 7.90
XLE 171215P00075000 P 12/15/17 75.0 7.75 8.40
XLE 171215P00076000 P 12/15/17 76.0 8.90 9.40
XLE 171215P00077000 P 12/15/17 77.0 9.70 10.45
XLE 171215P00078000 P 12/15/17 78.0 10.60 11.60
XLE 171215P00079000 P 12/15/17 79.0 11.75 12.50
XLE 171215P00080000 P 12/15/17 80.0 12.65 13.65
XLE 171215P00081000 P 12/15/17 81.0 13.65 14.85
XLE 171215P00082000 P 12/15/17 82.0 14.50 15.75
XLE 171215P00083000 P 12/15/17 83.0 15.45 16.85
XLE 171215P00084000 P 12/15/17 84.0 16.60 17.65
XLE 171215P00085000 P 12/15/17 85.0 17.30 18.70
XLE 171215P00086000 P 12/15/17 86.0 18.80 19.70
XLE 171215P00087000 P 12/15/17 87.0 19.55 20.75
XLE 171215P00088000 P 12/15/17 88.0 20.40 21.65
XLE 171229C00050000 C 12/29/17 50.0 17.00 17.85
XLE 171229C00053000 C 12/29/17 53.0 13.90 14.80
XLE 171229C00054000 C 12/29/17 54.0 13.00 13.80
XLE 171229C00055000 C 12/29/17 55.0 12.15 12.80
XLE 171229C00056000 C 12/29/17 56.0 11.00 11.95
XLE 171229C00057000 C 12/29/17 57.0 9.95 10.90
XLE 171229C00058000 C 12/29/17 58.0 9.10 9.75
XLE 171229C00059000 C 12/29/17 59.0 8.05 8.80
XLE 171229C00060000 C 12/29/17 60.0 7.40 7.80
XLE 171229C00061000 C 12/29/17 61.0 6.70 6.90
XLE 171229C00062000 C 12/29/17 62.0 5.65 6.20
XLE 171229C00063000 C 12/29/17 63.0 5.00 5.35
XLE 171229C00064000 C 12/29/17 64.0 4.20 4.35
XLE 171229C00065000 C 12/29/17 65.0 3.45 3.60
XLE 171229C00066000 C 12/29/17 66.0 2.78 2.92
XLE 171229C00067000 C 12/29/17 67.0 2.16 2.33
XLE 171229C00068000 C 12/29/17 68.0 1.64 1.74
XLE 171229C00069000 C 12/29/17 69.0 1.16 1.29
XLE 171229C00070000 C 12/29/17 70.0 0.80 0.99
XLE 171229C00071000 C 12/29/17 71.0 0.57 0.64
XLE 171229C00072000 C 12/29/17 72.0 0.37 0.44
XLE 171229C00073000 C 12/29/17 73.0 0.17 0.28
XLE 171229C00074000 C 12/29/17 74.0 0.14 0.18
XLE 171229C00075000 C 12/29/17 75.0 0.08 0.12
XLE 171229C00076000 C 12/29/17 76.0 0.04 0.08
XLE 171229C00077000 C 12/29/17 77.0 0.02 0.06
XLE 171229C00078000 C 12/29/17 78.0 0.00 0.04
XLE 171229C00079000 C 12/29/17 79.0 0.00 0.03
XLE 171229C00080000 C 12/29/17 80.0 0.00 0.02
XLE 171229C00081000 C 12/29/17 81.0 0.00 0.02
XLE 171229C00082000 C 12/29/17 82.0 0.00 0.02
XLE 171229C00083000 C 12/29/17 83.0 0.00 0.02
XLE 171229C00084000 C 12/29/17 84.0 0.00 0.01
XLE 171229C00085000 C 12/29/17 85.0 0.00 0.02
XLE 171229C00090000 C 12/29/17 90.0 0.00 0.02
XLE 171229C00095000 C 12/29/17 95.0 0.00 0.02
XLE 171229P00050000 P 12/29/17 50.0 0.01 0.05
XLE 171229P00053000 P 12/29/17 53.0 0.06 0.10
XLE 171229P00054000 P 12/29/17 54.0 0.04 0.12
XLE 171229P00055000 P 12/29/17 55.0 0.10 0.15
XLE 171229P00056000 P 12/29/17 56.0 0.14 0.24
XLE 171229P00057000 P 12/29/17 57.0 0.18 0.23
XLE 171229P00058000 P 12/29/17 58.0 0.19 0.36
XLE 171229P00059000 P 12/29/17 59.0 0.26 0.36
XLE 171229P00060000 P 12/29/17 60.0 0.39 0.49
XLE 171229P00061000 P 12/29/17 61.0 0.47 0.56
XLE 171229P00062000 P 12/29/17 62.0 0.61 0.75
XLE 171229P00063000 P 12/29/17 63.0 0.77 0.93
XLE 171229P00064000 P 12/29/17 64.0 1.02 1.17
XLE 171229P00065000 P 12/29/17 65.0 1.24 1.42
XLE 171229P00066000 P 12/29/17 66.0 1.62 1.79
XLE 171229P00067000 P 12/29/17 67.0 2.02 2.22
XLE 171229P00068000 P 12/29/17 68.0 2.51 2.67
XLE 171229P00069000 P 12/29/17 69.0 3.05 3.25
XLE 171229P00070000 P 12/29/17 70.0 3.70 3.95
XLE 171229P00071000 P 12/29/17 71.0 4.45 4.85
XLE 171229P00072000 P 12/29/17 72.0 5.25 5.70
XLE 171229P00073000 P 12/29/17 73.0 5.90 6.35
XLE 171229P00074000 P 12/29/17 74.0 7.05 7.75
XLE 171229P00075000 P 12/29/17 75.0 7.65 8.45
XLE 171229P00076000 P 12/29/17 76.0 8.75 9.25
XLE 171229P00077000 P 12/29/17 77.0 9.65 10.50
XLE 171229P00078000 P 12/29/17 78.0 10.30 11.50
XLE 171229P00079000 P 12/29/17 79.0 11.60 12.50
XLE 171229P00080000 P 12/29/17 80.0 12.40 13.55
XLE 171229P00081000 P 12/29/17 81.0 13.00 14.65
XLE 171229P00082000 P 12/29/17 82.0 14.45 15.75
XLE 171229P00083000 P 12/29/17 83.0 15.10 16.85
XLE 171229P00084000 P 12/29/17 84.0 16.05 17.55
XLE 171229P00085000 P 12/29/17 85.0 17.60 18.50
XLE 171229P00090000 P 12/29/17 90.0 22.00 23.50
XLE 171229P00095000 P 12/29/17 95.0 27.05 28.55
XLE 180119C00030000 C 01/19/18 30.0 35.25 39.60
XLE 180119C00035000 C 01/19/18 35.0 31.80 32.70
XLE 180119C00040000 C 01/19/18 40.0 26.85 27.95
XLE 180119C00045000 C 01/19/18 45.0 21.90 22.70
XLE 180119C00050000 C 01/19/18 50.0 17.10 17.75
XLE 180119C00051000 C 01/19/18 51.0 15.95 16.75
XLE 180119C00052000 C 01/19/18 52.0 15.05 15.75
XLE 180119C00053000 C 01/19/18 53.0 14.15 14.80
XLE 180119C00054000 C 01/19/18 54.0 13.15 13.80
XLE 180119C00055000 C 01/19/18 55.0 12.05 12.80
XLE 180119C00056000 C 01/19/18 56.0 11.20 11.90
XLE 180119C00057000 C 01/19/18 57.0 10.25 10.70
XLE 180119C00058000 C 01/19/18 58.0 9.30 9.95
XLE 180119C00059000 C 01/19/18 59.0 8.50 8.85
XLE 180119C00060000 C 01/19/18 60.0 7.50 8.00
XLE 180119C00061000 C 01/19/18 61.0 6.65 7.20
XLE 180119C00062000 C 01/19/18 62.0 5.80 6.30
XLE 180119C00063000 C 01/19/18 63.0 5.00 5.30
XLE 180119C00064000 C 01/19/18 64.0 4.35 4.50
XLE 180119C00065000 C 01/19/18 65.0 3.45 3.80
XLE 180119C00066000 C 01/19/18 66.0 2.92 3.10
XLE 180119C00067000 C 01/19/18 67.0 2.27 2.61
XLE 180119C00068000 C 01/19/18 68.0 1.85 1.95
XLE 180119C00069000 C 01/19/18 69.0 1.38 1.58
XLE 180119C00070000 C 01/19/18 70.0 1.02 1.12
XLE 180119C00071000 C 01/19/18 71.0 0.70 0.90
XLE 180119C00072000 C 01/19/18 72.0 0.48 0.66
XLE 180119C00073000 C 01/19/18 73.0 0.32 0.47
XLE 180119C00074000 C 01/19/18 74.0 0.21 0.35
XLE 180119C00075000 C 01/19/18 75.0 0.11 0.26
XLE 180119C00076000 C 01/19/18 76.0 0.06 0.20
XLE 180119C00077000 C 01/19/18 77.0 0.04 0.11
XLE 180119C00078000 C 01/19/18 78.0 0.04 0.06
XLE 180119C00079000 C 01/19/18 79.0 0.03 0.05
XLE 180119C00080000 C 01/19/18 80.0 0.00 0.04
XLE 180119C00085000 C 01/19/18 85.0 0.00 0.02
XLE 180119C00090000 C 01/19/18 90.0 0.00 0.03
XLE 180119C00095000 C 01/19/18 95.0 0.00 0.01
XLE 180119C00100000 C 01/19/18 100.0 0.00 0.02
XLE 180119P00030000 P 01/19/18 30.0 0.00 0.02
XLE 180119P00035000 P 01/19/18 35.0 0.00 0.02
XLE 180119P00040000 P 01/19/18 40.0 0.00 0.02
XLE 180119P00045000 P 01/19/18 45.0 0.01 0.04
XLE 180119P00050000 P 01/19/18 50.0 0.05 0.08
XLE 180119P00051000 P 01/19/18 51.0 0.03 0.08
XLE 180119P00052000 P 01/19/18 52.0 0.07 0.10
XLE 180119P00053000 P 01/19/18 53.0 0.07 0.12
XLE 180119P00054000 P 01/19/18 54.0 0.10 0.17
XLE 180119P00055000 P 01/19/18 55.0 0.15 0.19
XLE 180119P00056000 P 01/19/18 56.0 0.17 0.27
XLE 180119P00057000 P 01/19/18 57.0 0.21 0.29
XLE 180119P00058000 P 01/19/18 58.0 0.32 0.42
XLE 180119P00059000 P 01/19/18 59.0 0.41 0.48
XLE 180119P00060000 P 01/19/18 60.0 0.45 0.57
XLE 180119P00061000 P 01/19/18 61.0 0.58 0.73
XLE 180119P00062000 P 01/19/18 62.0 0.80 0.90
XLE 180119P00063000 P 01/19/18 63.0 0.92 1.09
XLE 180119P00064000 P 01/19/18 64.0 1.24 1.37
XLE 180119P00065000 P 01/19/18 65.0 1.53 1.65
XLE 180119P00066000 P 01/19/18 66.0 1.82 2.00
XLE 180119P00067000 P 01/19/18 67.0 2.23 2.43
XLE 180119P00068000 P 01/19/18 68.0 2.71 2.92
XLE 180119P00069000 P 01/19/18 69.0 3.10 3.70
XLE 180119P00070000 P 01/19/18 70.0 3.75 4.35
XLE 180119P00071000 P 01/19/18 71.0 4.45 5.05
XLE 180119P00072000 P 01/19/18 72.0 5.45 5.75
XLE 180119P00073000 P 01/19/18 73.0 6.25 6.60
XLE 180119P00074000 P 01/19/18 74.0 7.15 7.35
XLE 180119P00075000 P 01/19/18 75.0 8.00 8.30
XLE 180119P00076000 P 01/19/18 76.0 8.70 9.45
XLE 180119P00077000 P 01/19/18 77.0 9.65 10.80
XLE 180119P00078000 P 01/19/18 78.0 10.20 11.55
XLE 180119P00079000 P 01/19/18 79.0 11.25 12.65
XLE 180119P00080000 P 01/19/18 80.0 12.25 13.75
XLE 180119P00085000 P 01/19/18 85.0 17.15 18.70
XLE 180119P00090000 P 01/19/18 90.0 21.30 23.75
XLE 180119P00095000 P 01/19/18 95.0 27.50 28.85
XLE 180119P00100000 P 01/19/18 100.0 31.45 33.85
XLE 180316C00032000 C 03/16/18 32.0 33.05 37.55
XLE 180316C00033000 C 03/16/18 33.0 32.05 36.55
XLE 180316C00034000 C 03/16/18 34.0 31.00 35.60
XLE 180316C00035000 C 03/16/18 35.0 31.20 34.55
XLE 180316C00036000 C 03/16/18 36.0 29.15 32.55
XLE 180316C00037000 C 03/16/18 37.0 28.05 32.55
XLE 180316C00038000 C 03/16/18 38.0 27.05 31.55
XLE 180316C00039000 C 03/16/18 39.0 26.20 30.15
XLE 180316C00040000 C 03/16/18 40.0 26.00 28.65
XLE 180316C00041000 C 03/16/18 41.0 25.25 27.60
XLE 180316C00042000 C 03/16/18 42.0 24.30 26.45
XLE 180316C00043000 C 03/16/18 43.0 22.50 25.90
XLE 180316C00044000 C 03/16/18 44.0 21.50 25.65
XLE 180316C00045000 C 03/16/18 45.0 21.15 23.55
XLE 180316C00046000 C 03/16/18 46.0 19.15 23.35
XLE 180316C00047000 C 03/16/18 47.0 18.25 22.15
XLE 180316C00048000 C 03/16/18 48.0 17.45 21.40
XLE 180316C00049000 C 03/16/18 49.0 16.40 20.10
XLE 180316C00050000 C 03/16/18 50.0 16.85 18.05
XLE 180316C00051000 C 03/16/18 51.0 15.65 18.45
XLE 180316C00052000 C 03/16/18 52.0 13.15 17.55
XLE 180316C00053000 C 03/16/18 53.0 12.30 16.45
XLE 180316C00054000 C 03/16/18 54.0 12.10 14.20
XLE 180316C00055000 C 03/16/18 55.0 11.90 14.00
XLE 180316C00056000 C 03/16/18 56.0 11.20 12.35
XLE 180316C00056500 C 03/16/18 56.5 10.30 12.00
XLE 180316C00057000 C 03/16/18 57.0 10.00 11.35
XLE 180316C00057500 C 03/16/18 57.5 9.90 10.50
XLE 180316C00058000 C 03/16/18 58.0 9.65 10.15
XLE 180316C00058500 C 03/16/18 58.5 9.10 9.70
XLE 180316C00059000 C 03/16/18 59.0 8.70 9.25
XLE 180316C00059500 C 03/16/18 59.5 8.30 8.70
XLE 180316C00060000 C 03/16/18 60.0 7.80 8.25
XLE 180316C00060500 C 03/16/18 60.5 7.40 7.80
XLE 180316C00061000 C 03/16/18 61.0 7.10 7.50
XLE 180316C00061500 C 03/16/18 61.5 6.55 7.00
XLE 180316C00062000 C 03/16/18 62.0 6.30 6.65
XLE 180316C00062500 C 03/16/18 62.5 5.90 6.20
XLE 180316C00063000 C 03/16/18 63.0 5.40 5.80
XLE 180316C00063500 C 03/16/18 63.5 5.05 5.40
XLE 180316C00064000 C 03/16/18 64.0 4.80 5.10
XLE 180316C00064500 C 03/16/18 64.5 4.45 4.85
XLE 180316C00065000 C 03/16/18 65.0 4.20 4.40
XLE 180316C00065500 C 03/16/18 65.5 3.80 4.20
XLE 180316C00066000 C 03/16/18 66.0 3.35 3.85
XLE 180316C00066500 C 03/16/18 66.5 3.20 3.45
XLE 180316C00067000 C 03/16/18 67.0 2.86 3.20
XLE 180316C00067500 C 03/16/18 67.5 2.73 2.91
XLE 180316C00068000 C 03/16/18 68.0 2.36 2.60
XLE 180316C00068500 C 03/16/18 68.5 2.12 2.51
XLE 180316C00069000 C 03/16/18 69.0 1.90 2.27
XLE 180316C00069500 C 03/16/18 69.5 1.70 2.06
XLE 180316C00070000 C 03/16/18 70.0 1.50 1.86
XLE 180316C00070500 C 03/16/18 70.5 1.32 1.57
XLE 180316C00071000 C 03/16/18 71.0 1.16 1.52
XLE 180316C00071500 C 03/16/18 71.5 1.02 1.26
XLE 180316C00072000 C 03/16/18 72.0 0.91 1.10
XLE 180316C00072500 C 03/16/18 72.5 0.86 0.97
XLE 180316C00073000 C 03/16/18 73.0 0.65 0.93
XLE 180316C00073500 C 03/16/18 73.5 0.54 0.84
XLE 180316C00074000 C 03/16/18 74.0 0.46 0.75
XLE 180316C00074500 C 03/16/18 74.5 0.49 0.66
XLE 180316C00075000 C 03/16/18 75.0 0.34 0.49
XLE 180316C00076000 C 03/16/18 76.0 0.30 0.37
XLE 180316C00077000 C 03/16/18 77.0 0.22 0.34
XLE 180316C00078000 C 03/16/18 78.0 0.15 0.27
XLE 180316C00079000 C 03/16/18 79.0 0.11 0.15
XLE 180316C00080000 C 03/16/18 80.0 0.07 0.15
XLE 180316C00081000 C 03/16/18 81.0 0.05 0.09
XLE 180316C00082000 C 03/16/18 82.0 0.03 0.07
XLE 180316C00083000 C 03/16/18 83.0 0.00 0.07
XLE 180316C00084000 C 03/16/18 84.0 0.00 0.06
XLE 180316C00085000 C 03/16/18 85.0 0.00 0.04
XLE 180316C00086000 C 03/16/18 86.0 0.00 0.03
XLE 180316P00032000 P 03/16/18 32.0 0.00 0.02
XLE 180316P00033000 P 03/16/18 33.0 0.00 0.02
XLE 180316P00034000 P 03/16/18 34.0 0.00 0.02
XLE 180316P00035000 P 03/16/18 35.0 0.00 0.02
XLE 180316P00036000 P 03/16/18 36.0 0.00 0.04
XLE 180316P00037000 P 03/16/18 37.0 0.00 0.03
XLE 180316P00038000 P 03/16/18 38.0 0.00 0.03
XLE 180316P00039000 P 03/16/18 39.0 0.00 0.03
XLE 180316P00040000 P 03/16/18 40.0 0.00 0.04
XLE 180316P00041000 P 03/16/18 41.0 0.00 0.04
XLE 180316P00042000 P 03/16/18 42.0 0.00 0.05
XLE 180316P00043000 P 03/16/18 43.0 0.02 0.06
XLE 180316P00044000 P 03/16/18 44.0 0.01 0.07
XLE 180316P00045000 P 03/16/18 45.0 0.04 0.08
XLE 180316P00046000 P 03/16/18 46.0 0.03 0.12
XLE 180316P00047000 P 03/16/18 47.0 0.09 0.11
XLE 180316P00048000 P 03/16/18 48.0 0.06 0.13
XLE 180316P00049000 P 03/16/18 49.0 0.06 0.15
XLE 180316P00050000 P 03/16/18 50.0 0.09 0.17
XLE 180316P00051000 P 03/16/18 51.0 0.11 0.21
XLE 180316P00052000 P 03/16/18 52.0 0.16 0.26
XLE 180316P00053000 P 03/16/18 53.0 0.20 0.30
XLE 180316P00054000 P 03/16/18 54.0 0.26 0.36
XLE 180316P00055000 P 03/16/18 55.0 0.33 0.43
XLE 180316P00056000 P 03/16/18 56.0 0.41 0.61
XLE 180316P00056500 P 03/16/18 56.5 0.45 0.63
XLE 180316P00057000 P 03/16/18 57.0 0.51 0.69
XLE 180316P00057500 P 03/16/18 57.5 0.56 0.75
XLE 180316P00058000 P 03/16/18 58.0 0.61 0.81
XLE 180316P00058500 P 03/16/18 58.5 0.67 0.87
XLE 180316P00059000 P 03/16/18 59.0 0.74 0.86
XLE 180316P00059500 P 03/16/18 59.5 0.81 0.99
XLE 180316P00060000 P 03/16/18 60.0 0.87 1.02
XLE 180316P00060500 P 03/16/18 60.5 0.98 1.19
XLE 180316P00061000 P 03/16/18 61.0 1.05 1.29
XLE 180316P00061500 P 03/16/18 61.5 1.16 1.40
XLE 180316P00062000 P 03/16/18 62.0 1.25 1.51
XLE 180316P00062500 P 03/16/18 62.5 1.37 1.63
XLE 180316P00063000 P 03/16/18 63.0 1.49 1.75
XLE 180316P00063500 P 03/16/18 63.5 1.64 1.88
XLE 180316P00064000 P 03/16/18 64.0 1.79 2.04
XLE 180316P00064500 P 03/16/18 64.5 1.95 2.20
XLE 180316P00065000 P 03/16/18 65.0 2.13 2.41
XLE 180316P00065500 P 03/16/18 65.5 2.32 2.61
XLE 180316P00066000 P 03/16/18 66.0 2.50 2.72
XLE 180316P00066500 P 03/16/18 66.5 2.71 2.94
XLE 180316P00067000 P 03/16/18 67.0 2.91 3.20
XLE 180316P00067500 P 03/16/18 67.5 3.05 3.45
XLE 180316P00068000 P 03/16/18 68.0 3.30 3.90
XLE 180316P00068500 P 03/16/18 68.5 3.80 3.95
XLE 180316P00069000 P 03/16/18 69.0 3.95 4.25
XLE 180316P00069500 P 03/16/18 69.5 4.25 4.55
XLE 180316P00070000 P 03/16/18 70.0 4.55 5.05
XLE 180316P00070500 P 03/16/18 70.5 4.80 5.20
XLE 180316P00071000 P 03/16/18 71.0 5.35 5.75
XLE 180316P00071500 P 03/16/18 71.5 5.70 5.90
XLE 180316P00072000 P 03/16/18 72.0 6.00 6.25
XLE 180316P00072500 P 03/16/18 72.5 6.45 6.65
XLE 180316P00073000 P 03/16/18 73.0 6.65 7.05
XLE 180316P00073500 P 03/16/18 73.5 7.20 7.45
XLE 180316P00074000 P 03/16/18 74.0 7.50 7.85
XLE 180316P00074500 P 03/16/18 74.5 7.85 8.45
XLE 180316P00075000 P 03/16/18 75.0 8.30 8.70
XLE 180316P00076000 P 03/16/18 76.0 9.30 10.80
XLE 180316P00077000 P 03/16/18 77.0 9.10 11.80
XLE 180316P00078000 P 03/16/18 78.0 10.50 13.00
XLE 180316P00079000 P 03/16/18 79.0 10.55 14.75
XLE 180316P00080000 P 03/16/18 80.0 12.00 15.30
XLE 180316P00081000 P 03/16/18 81.0 12.25 16.55
XLE 180316P00082000 P 03/16/18 82.0 14.15 16.25
XLE 180316P00083000 P 03/16/18 83.0 14.45 18.60
XLE 180316P00084000 P 03/16/18 84.0 15.15 19.60
XLE 180316P00085000 P 03/16/18 85.0 16.10 20.50
XLE 180316P00086000 P 03/16/18 86.0 17.35 21.60
XLE 180329C00045000 C 03/29/18 45.0 20.45 24.25
XLE 180329C00049000 C 03/29/18 49.0 17.20 19.40
XLE 180329C00050000 C 03/29/18 50.0 16.30 18.30
XLE 180329C00051000 C 03/29/18 51.0 15.20 17.40
XLE 180329C00052000 C 03/29/18 52.0 14.35 16.40
XLE 180329C00053000 C 03/29/18 53.0 13.20 15.40
XLE 180329C00054000 C 03/29/18 54.0 12.85 14.40
XLE 180329C00055000 C 03/29/18 55.0 11.50 13.45
XLE 180329C00056000 C 03/29/18 56.0 11.20 12.15
XLE 180329C00057000 C 03/29/18 57.0 9.85 11.65
XLE 180329C00058000 C 03/29/18 58.0 9.70 10.00
XLE 180329C00059000 C 03/29/18 59.0 8.75 9.15
XLE 180329C00060000 C 03/29/18 60.0 8.00 8.30
XLE 180329C00061000 C 03/29/18 61.0 7.20 7.50
XLE 180329C00062000 C 03/29/18 62.0 6.40 6.75
XLE 180329C00063000 C 03/29/18 63.0 5.65 6.00
XLE 180329C00064000 C 03/29/18 64.0 4.95 5.30
XLE 180329C00065000 C 03/29/18 65.0 4.30 4.70
XLE 180329C00066000 C 03/29/18 66.0 3.65 3.85
XLE 180329C00067000 C 03/29/18 67.0 3.10 3.50
XLE 180329C00068000 C 03/29/18 68.0 2.59 2.77
XLE 180329C00069000 C 03/29/18 69.0 2.01 2.27
XLE 180329C00070000 C 03/29/18 70.0 1.61 1.98
XLE 180329C00071000 C 03/29/18 71.0 1.40 1.63
XLE 180329C00072000 C 03/29/18 72.0 1.10 1.21
XLE 180329C00073000 C 03/29/18 73.0 0.74 0.95
XLE 180329C00074000 C 03/29/18 74.0 0.65 0.74
XLE 180329C00075000 C 03/29/18 75.0 0.48 0.66
XLE 180329C00076000 C 03/29/18 76.0 0.36 0.51
XLE 180329C00077000 C 03/29/18 77.0 0.25 0.41
XLE 180329C00078000 C 03/29/18 78.0 0.19 0.33
XLE 180329C00079000 C 03/29/18 79.0 0.13 0.26
XLE 180329C00080000 C 03/29/18 80.0 0.09 0.15
XLE 180329C00081000 C 03/29/18 81.0 0.06 0.11
XLE 180329C00082000 C 03/29/18 82.0 0.03 0.10
XLE 180329C00083000 C 03/29/18 83.0 0.00 0.07
XLE 180329C00084000 C 03/29/18 84.0 0.00 0.06
XLE 180329C00085000 C 03/29/18 85.0 0.00 0.05
XLE 180329C00086000 C 03/29/18 86.0 0.00 0.04
XLE 180329C00087000 C 03/29/18 87.0 0.00 0.04
XLE 180329C00088000 C 03/29/18 88.0 0.00 0.03
XLE 180329C00089000 C 03/29/18 89.0 0.00 0.03
XLE 180329C00090000 C 03/29/18 90.0 0.00 0.03
XLE 180329P00045000 P 03/29/18 45.0 0.05 0.09
XLE 180329P00049000 P 03/29/18 49.0 0.08 0.18
XLE 180329P00050000 P 03/29/18 50.0 0.16 0.21
XLE 180329P00051000 P 03/29/18 51.0 0.14 0.25
XLE 180329P00052000 P 03/29/18 52.0 0.24 0.29
XLE 180329P00053000 P 03/29/18 53.0 0.22 0.34
XLE 180329P00054000 P 03/29/18 54.0 0.29 0.41
XLE 180329P00055000 P 03/29/18 55.0 0.40 0.48
XLE 180329P00056000 P 03/29/18 56.0 0.52 0.59
XLE 180329P00057000 P 03/29/18 57.0 0.53 0.69
XLE 180329P00058000 P 03/29/18 58.0 0.74 0.82
XLE 180329P00059000 P 03/29/18 59.0 0.84 1.04
XLE 180329P00060000 P 03/29/18 60.0 1.06 1.22
XLE 180329P00061000 P 03/29/18 61.0 1.25 1.41
XLE 180329P00062000 P 03/29/18 62.0 1.48 1.64
XLE 180329P00063000 P 03/29/18 63.0 1.72 1.92
XLE 180329P00064000 P 03/29/18 64.0 2.03 2.19
XLE 180329P00065000 P 03/29/18 65.0 2.38 2.56
XLE 180329P00066000 P 03/29/18 66.0 2.78 2.90
XLE 180329P00067000 P 03/29/18 67.0 3.20 3.40
XLE 180329P00068000 P 03/29/18 68.0 3.70 4.10
XLE 180329P00069000 P 03/29/18 69.0 4.00 4.45
XLE 180329P00070000 P 03/29/18 70.0 4.80 5.05
XLE 180329P00071000 P 03/29/18 71.0 5.25 5.75
XLE 180329P00072000 P 03/29/18 72.0 6.15 6.45
XLE 180329P00073000 P 03/29/18 73.0 6.90 7.35
XLE 180329P00074000 P 03/29/18 74.0 7.65 8.15
XLE 180329P00075000 P 03/29/18 75.0 8.50 9.00
XLE 180329P00076000 P 03/29/18 76.0 9.30 9.70
XLE 180329P00077000 P 03/29/18 77.0 9.90 11.35
XLE 180329P00078000 P 03/29/18 78.0 10.55 12.60
XLE 180329P00079000 P 03/29/18 79.0 11.70 13.65
XLE 180329P00080000 P 03/29/18 80.0 11.60 15.00
XLE 180329P00081000 P 03/29/18 81.0 12.65 16.15
XLE 180329P00082000 P 03/29/18 82.0 13.25 16.95
XLE 180329P00083000 P 03/29/18 83.0 14.60 18.05
XLE 180329P00084000 P 03/29/18 84.0 15.30 19.10
XLE 180329P00085000 P 03/29/18 85.0 16.75 19.90
XLE 180329P00086000 P 03/29/18 86.0 17.75 20.85
XLE 180329P00087000 P 03/29/18 87.0 18.45 22.15
XLE 180329P00088000 P 03/29/18 88.0 18.90 23.50
XLE 180329P00089000 P 03/29/18 89.0 20.05 24.45
XLE 180329P00090000 P 03/29/18 90.0 21.15 25.40
XLE 180615C00035000 C 06/15/18 35.0 31.15 33.85
XLE 180615C00040000 C 06/15/18 40.0 26.20 28.65
XLE 180615C00045000 C 06/15/18 45.0 20.85 23.55
XLE 180615C00050000 C 06/15/18 50.0 16.70 18.35
XLE 180615C00051000 C 06/15/18 51.0 15.80 17.30
XLE 180615C00052000 C 06/15/18 52.0 15.00 16.70
XLE 180615C00053000 C 06/15/18 53.0 14.10 15.20
XLE 180615C00054000 C 06/15/18 54.0 12.90 14.50
XLE 180615C00055000 C 06/15/18 55.0 12.65 13.55
XLE 180615C00056000 C 06/15/18 56.0 11.80 12.05
XLE 180615C00057000 C 06/15/18 57.0 10.90 11.20
XLE 180615C00058000 C 06/15/18 58.0 9.90 10.55
XLE 180615C00059000 C 06/15/18 59.0 9.25 9.75
XLE 180615C00060000 C 06/15/18 60.0 8.30 8.75
XLE 180615C00061000 C 06/15/18 61.0 7.50 7.95
XLE 180615C00062000 C 06/15/18 62.0 6.95 7.25
XLE 180615C00063000 C 06/15/18 63.0 6.05 6.50
XLE 180615C00064000 C 06/15/18 64.0 5.60 6.05
XLE 180615C00065000 C 06/15/18 65.0 4.95 5.20
XLE 180615C00066000 C 06/15/18 66.0 4.40 4.60
XLE 180615C00067000 C 06/15/18 67.0 3.65 4.00
XLE 180615C00068000 C 06/15/18 68.0 3.35 3.55
XLE 180615C00069000 C 06/15/18 69.0 2.73 3.10
XLE 180615C00070000 C 06/15/18 70.0 2.32 2.63
XLE 180615C00071000 C 06/15/18 71.0 1.94 2.25
XLE 180615C00072000 C 06/15/18 72.0 1.60 1.90
XLE 180615C00073000 C 06/15/18 73.0 1.32 1.59
XLE 180615C00074000 C 06/15/18 74.0 1.07 1.29
XLE 180615C00075000 C 06/15/18 75.0 0.97 1.24
XLE 180615C00076000 C 06/15/18 76.0 0.68 1.04
XLE 180615C00077000 C 06/15/18 77.0 0.55 0.74
XLE 180615C00078000 C 06/15/18 78.0 0.52 0.73
XLE 180615C00079000 C 06/15/18 79.0 0.34 0.59
XLE 180615C00080000 C 06/15/18 80.0 0.32 0.49
XLE 180615C00085000 C 06/15/18 85.0 0.09 0.19
XLE 180615C00090000 C 06/15/18 90.0 0.00 0.06
XLE 180615P00035000 P 06/15/18 35.0 0.03 0.05
XLE 180615P00040000 P 06/15/18 40.0 0.06 0.14
XLE 180615P00045000 P 06/15/18 45.0 0.13 0.24
XLE 180615P00050000 P 06/15/18 50.0 0.40 0.46
XLE 180615P00051000 P 06/15/18 51.0 0.47 0.54
XLE 180615P00052000 P 06/15/18 52.0 0.52 0.62
XLE 180615P00053000 P 06/15/18 53.0 0.61 0.71
XLE 180615P00054000 P 06/15/18 54.0 0.74 0.82
XLE 180615P00055000 P 06/15/18 55.0 0.86 0.94
XLE 180615P00056000 P 06/15/18 56.0 0.99 1.08
XLE 180615P00057000 P 06/15/18 57.0 1.03 1.22
XLE 180615P00058000 P 06/15/18 58.0 1.31 1.52
XLE 180615P00059000 P 06/15/18 59.0 1.38 1.72
XLE 180615P00060000 P 06/15/18 60.0 1.69 1.96
XLE 180615P00061000 P 06/15/18 61.0 1.93 2.20
XLE 180615P00062000 P 06/15/18 62.0 2.17 2.33
XLE 180615P00063000 P 06/15/18 63.0 2.48 2.65
XLE 180615P00064000 P 06/15/18 64.0 2.86 3.25
XLE 180615P00065000 P 06/15/18 65.0 3.05 3.45
XLE 180615P00066000 P 06/15/18 66.0 3.65 3.80
XLE 180615P00067000 P 06/15/18 67.0 4.10 4.35
XLE 180615P00068000 P 06/15/18 68.0 4.60 4.80
XLE 180615P00069000 P 06/15/18 69.0 5.00 5.35
XLE 180615P00070000 P 06/15/18 70.0 5.50 6.15
XLE 180615P00071000 P 06/15/18 71.0 6.30 6.55
XLE 180615P00072000 P 06/15/18 72.0 6.95 7.45
XLE 180615P00073000 P 06/15/18 73.0 7.50 7.95
XLE 180615P00074000 P 06/15/18 74.0 8.40 8.85
XLE 180615P00075000 P 06/15/18 75.0 9.15 9.65
XLE 180615P00076000 P 06/15/18 76.0 9.85 10.45
XLE 180615P00077000 P 06/15/18 77.0 10.65 11.10
XLE 180615P00078000 P 06/15/18 78.0 11.55 12.20
XLE 180615P00079000 P 06/15/18 79.0 12.35 13.10
XLE 180615P00080000 P 06/15/18 80.0 12.65 14.40
XLE 180615P00085000 P 06/15/18 85.0 16.65 20.20
XLE 180615P00090000 P 06/15/18 90.0 21.65 25.10
XLE 180629C00045000 C 06/29/18 45.0 20.95 23.65
XLE 180629C00049000 C 06/29/18 49.0 17.15 19.40
XLE 180629C00050000 C 06/29/18 50.0 16.15 18.45
XLE 180629C00051000 C 06/29/18 51.0 14.30 18.60
XLE 180629C00052000 C 06/29/18 52.0 14.95 16.60
XLE 180629C00053000 C 06/29/18 53.0 14.10 15.20
XLE 180629C00054000 C 06/29/18 54.0 13.25 14.35
XLE 180629C00055000 C 06/29/18 55.0 12.65 13.10
XLE 180629C00056000 C 06/29/18 56.0 11.80 12.15
XLE 180629C00057000 C 06/29/18 57.0 10.80 11.25
XLE 180629C00058000 C 06/29/18 58.0 9.95 10.45
XLE 180629C00059000 C 06/29/18 59.0 9.30 9.65
XLE 180629C00060000 C 06/29/18 60.0 8.50 8.85
XLE 180629C00061000 C 06/29/18 61.0 7.55 8.05
XLE 180629C00062000 C 06/29/18 62.0 7.00 7.40
XLE 180629C00063000 C 06/29/18 63.0 6.10 6.70
XLE 180629C00064000 C 06/29/18 64.0 5.40 5.95
XLE 180629C00065000 C 06/29/18 65.0 5.00 5.30
XLE 180629C00066000 C 06/29/18 66.0 4.25 4.70
XLE 180629C00067000 C 06/29/18 67.0 3.90 4.15
XLE 180629C00068000 C 06/29/18 68.0 3.35 3.55
XLE 180629C00069000 C 06/29/18 69.0 2.78 3.15
XLE 180629C00070000 C 06/29/18 70.0 2.37 2.71
XLE 180629C00071000 C 06/29/18 71.0 1.99 2.33
XLE 180629C00072000 C 06/29/18 72.0 1.65 2.01
XLE 180629C00073000 C 06/29/18 73.0 1.36 1.67
XLE 180629C00074000 C 06/29/18 74.0 1.12 1.39
XLE 180629C00075000 C 06/29/18 75.0 0.92 1.20
XLE 180629C00076000 C 06/29/18 76.0 0.75 0.97
XLE 180629C00077000 C 06/29/18 77.0 0.60 0.83
XLE 180629C00078000 C 06/29/18 78.0 0.48 0.68
XLE 180629C00079000 C 06/29/18 79.0 0.39 0.56
XLE 180629C00080000 C 06/29/18 80.0 0.30 0.44
XLE 180629C00081000 C 06/29/18 81.0 0.26 0.37
XLE 180629C00082000 C 06/29/18 82.0 0.18 0.30
XLE 180629C00083000 C 06/29/18 83.0 0.15 0.23
XLE 180629C00084000 C 06/29/18 84.0 0.12 0.28
XLE 180629C00085000 C 06/29/18 85.0 0.09 0.26
XLE 180629C00090000 C 06/29/18 90.0 0.00 0.08
XLE 180629P00045000 P 06/29/18 45.0 0.17 0.28
XLE 180629P00049000 P 06/29/18 49.0 0.29 0.47
XLE 180629P00050000 P 06/29/18 50.0 0.36 0.54
XLE 180629P00051000 P 06/29/18 51.0 0.42 0.66
XLE 180629P00052000 P 06/29/18 52.0 0.50 0.66
XLE 180629P00053000 P 06/29/18 53.0 0.60 0.80
XLE 180629P00054000 P 06/29/18 54.0 0.70 0.87
XLE 180629P00055000 P 06/29/18 55.0 0.87 1.10
XLE 180629P00056000 P 06/29/18 56.0 1.01 1.14
XLE 180629P00057000 P 06/29/18 57.0 1.11 1.31
XLE 180629P00058000 P 06/29/18 58.0 1.33 1.49
XLE 180629P00059000 P 06/29/18 59.0 1.53 1.72
XLE 180629P00060000 P 06/29/18 60.0 1.75 1.93
XLE 180629P00061000 P 06/29/18 61.0 1.91 2.20
XLE 180629P00062000 P 06/29/18 62.0 2.28 2.47
XLE 180629P00063000 P 06/29/18 63.0 2.59 2.89
XLE 180629P00064000 P 06/29/18 64.0 2.93 3.35
XLE 180629P00065000 P 06/29/18 65.0 3.15 3.50
XLE 180629P00066000 P 06/29/18 66.0 3.75 3.90
XLE 180629P00067000 P 06/29/18 67.0 4.20 4.40
XLE 180629P00068000 P 06/29/18 68.0 4.65 4.90
XLE 180629P00069000 P 06/29/18 69.0 5.20 5.65
XLE 180629P00070000 P 06/29/18 70.0 5.60 6.25
XLE 180629P00071000 P 06/29/18 71.0 6.40 6.65
XLE 180629P00072000 P 06/29/18 72.0 7.05 7.30
XLE 180629P00073000 P 06/29/18 73.0 7.75 8.25
XLE 180629P00074000 P 06/29/18 74.0 8.45 8.75
XLE 180629P00075000 P 06/29/18 75.0 9.20 9.80
XLE 180629P00076000 P 06/29/18 76.0 10.00 10.55
XLE 180629P00077000 P 06/29/18 77.0 10.60 11.15
XLE 180629P00078000 P 06/29/18 78.0 11.60 12.25
XLE 180629P00079000 P 06/29/18 79.0 12.40 13.20
XLE 180629P00080000 P 06/29/18 80.0 13.00 14.80
XLE 180629P00081000 P 06/29/18 81.0 13.80 15.95
XLE 180629P00082000 P 06/29/18 82.0 14.50 16.50
XLE 180629P00083000 P 06/29/18 83.0 15.55 17.75
XLE 180629P00084000 P 06/29/18 84.0 15.80 19.30
XLE 180629P00085000 P 06/29/18 85.0 16.80 20.80
XLE 180629P00090000 P 06/29/18 90.0 21.05 25.80
XLE 190118C00035000 C 01/18/19 35.0 30.25 33.85
XLE 190118C00040000 C 01/18/19 40.0 25.25 28.95
XLE 190118C00041000 C 01/18/19 41.0 24.30 27.90
XLE 190118C00042000 C 01/18/19 42.0 23.15 27.05
XLE 190118C00043000 C 01/18/19 43.0 22.45 25.95
XLE 190118C00044000 C 01/18/19 44.0 22.00 24.50
XLE 190118C00045000 C 01/18/19 45.0 21.70 24.10
XLE 190118C00046000 C 01/18/19 46.0 19.70 22.90
XLE 190118C00047000 C 01/18/19 47.0 18.65 22.00
XLE 190118C00048000 C 01/18/19 48.0 18.35 21.40
XLE 190118C00049000 C 01/18/19 49.0 17.30 19.50
XLE 190118C00050000 C 01/18/19 50.0 17.05 17.70
XLE 190118C00051000 C 01/18/19 51.0 15.70 17.55
XLE 190118C00052000 C 01/18/19 52.0 15.55 16.15
XLE 190118C00053000 C 01/18/19 53.0 14.60 15.25
XLE 190118C00054000 C 01/18/19 54.0 13.75 14.45
XLE 190118C00055000 C 01/18/19 55.0 12.90 13.65
XLE 190118C00056000 C 01/18/19 56.0 12.10 12.80
XLE 190118C00057000 C 01/18/19 57.0 11.25 12.05
XLE 190118C00058000 C 01/18/19 58.0 10.50 11.25
XLE 190118C00059000 C 01/18/19 59.0 9.90 10.55
XLE 190118C00060000 C 01/18/19 60.0 9.05 9.80
XLE 190118C00061000 C 01/18/19 61.0 8.70 9.10
XLE 190118C00062000 C 01/18/19 62.0 7.70 8.45
XLE 190118C00063000 C 01/18/19 63.0 7.40 7.75
XLE 190118C00064000 C 01/18/19 64.0 6.80 7.25
XLE 190118C00065000 C 01/18/19 65.0 6.20 6.50
XLE 190118C00066000 C 01/18/19 66.0 5.65 6.10
XLE 190118C00067000 C 01/18/19 67.0 5.00 5.55
XLE 190118C00068000 C 01/18/19 68.0 4.35 4.95
XLE 190118C00069000 C 01/18/19 69.0 3.95 4.45
XLE 190118C00070000 C 01/18/19 70.0 3.55 4.00
XLE 190118C00071000 C 01/18/19 71.0 3.40 3.75
XLE 190118C00072000 C 01/18/19 72.0 2.76 3.45
XLE 190118C00073000 C 01/18/19 73.0 2.46 2.91
XLE 190118C00074000 C 01/18/19 74.0 2.16 2.60
XLE 190118C00075000 C 01/18/19 75.0 2.07 2.31
XLE 190118C00076000 C 01/18/19 76.0 1.80 2.05
XLE 190118C00077000 C 01/18/19 77.0 1.41 1.81
XLE 190118C00078000 C 01/18/19 78.0 1.28 1.55
XLE 190118C00079000 C 01/18/19 79.0 1.09 1.40
XLE 190118C00080000 C 01/18/19 80.0 0.96 1.19
XLE 190118C00081000 C 01/18/19 81.0 0.89 1.05
XLE 190118C00082000 C 01/18/19 82.0 0.70 0.94
XLE 190118C00083000 C 01/18/19 83.0 0.66 0.81
XLE 190118C00084000 C 01/18/19 84.0 0.51 0.71
XLE 190118C00085000 C 01/18/19 85.0 0.45 0.61
XLE 190118C00090000 C 01/18/19 90.0 0.14 0.30
XLE 190118C00095000 C 01/18/19 95.0 0.05 0.24
XLE 190118C00100000 C 01/18/19 100.0 0.00 0.08
XLE 190118C00105000 C 01/18/19 105.0 0.00 0.06
XLE 190118P00035000 P 01/18/19 35.0 0.12 0.18
XLE 190118P00040000 P 01/18/19 40.0 0.15 0.34
XLE 190118P00041000 P 01/18/19 41.0 0.20 0.43
XLE 190118P00042000 P 01/18/19 42.0 0.35 0.45
XLE 190118P00043000 P 01/18/19 43.0 0.30 0.50
XLE 190118P00044000 P 01/18/19 44.0 0.35 0.57
XLE 190118P00045000 P 01/18/19 45.0 0.42 0.67
XLE 190118P00046000 P 01/18/19 46.0 0.49 0.86
XLE 190118P00047000 P 01/18/19 47.0 0.56 0.84
XLE 190118P00048000 P 01/18/19 48.0 0.66 0.94
XLE 190118P00049000 P 01/18/19 49.0 0.77 1.05
XLE 190118P00050000 P 01/18/19 50.0 0.88 1.18
XLE 190118P00051000 P 01/18/19 51.0 1.00 1.32
XLE 190118P00052000 P 01/18/19 52.0 1.16 1.50
XLE 190118P00053000 P 01/18/19 53.0 1.31 1.68
XLE 190118P00054000 P 01/18/19 54.0 1.50 1.86
XLE 190118P00055000 P 01/18/19 55.0 1.69 2.08
XLE 190118P00056000 P 01/18/19 56.0 1.88 2.29
XLE 190118P00057000 P 01/18/19 57.0 2.02 2.54
XLE 190118P00058000 P 01/18/19 58.0 2.37 2.78
XLE 190118P00059000 P 01/18/19 59.0 2.58 2.93
XLE 190118P00060000 P 01/18/19 60.0 3.00 3.25
XLE 190118P00061000 P 01/18/19 61.0 3.20 3.75
XLE 190118P00062000 P 01/18/19 62.0 3.55 4.10
XLE 190118P00063000 P 01/18/19 63.0 3.90 4.45
XLE 190118P00064000 P 01/18/19 64.0 4.25 4.60
XLE 190118P00065000 P 01/18/19 65.0 4.75 5.25
XLE 190118P00066000 P 01/18/19 66.0 5.10 5.70
XLE 190118P00067000 P 01/18/19 67.0 5.50 6.25
XLE 190118P00068000 P 01/18/19 68.0 6.05 6.75
XLE 190118P00069000 P 01/18/19 69.0 6.60 7.30
XLE 190118P00070000 P 01/18/19 70.0 7.25 7.60
XLE 190118P00071000 P 01/18/19 71.0 7.75 8.50
XLE 190118P00072000 P 01/18/19 72.0 8.15 9.10
XLE 190118P00073000 P 01/18/19 73.0 9.05 9.75
XLE 190118P00074000 P 01/18/19 74.0 9.70 10.50
XLE 190118P00075000 P 01/18/19 75.0 10.30 11.20
XLE 190118P00076000 P 01/18/19 76.0 11.15 11.95
XLE 190118P00077000 P 01/18/19 77.0 11.90 12.30
XLE 190118P00078000 P 01/18/19 78.0 12.65 13.45
XLE 190118P00079000 P 01/18/19 79.0 13.35 14.25
XLE 190118P00080000 P 01/18/19 80.0 14.25 15.05
XLE 190118P00081000 P 01/18/19 81.0 15.10 15.90
XLE 190118P00082000 P 01/18/19 82.0 15.95 16.50
XLE 190118P00083000 P 01/18/19 83.0 16.75 17.50
XLE 190118P00084000 P 01/18/19 84.0 17.45 18.30
XLE 190118P00085000 P 01/18/19 85.0 18.35 19.95
XLE 190118P00090000 P 01/18/19 90.0 22.70 24.90
XLE 190118P00095000 P 01/18/19 95.0 26.60 30.65
XLE 190118P00100000 P 01/18/19 100.0 30.95 35.50
XLE 190118P00105000 P 01/18/19 105.0 35.70 40.50

OPRA data is delayed 15 minutes.