Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Select Sector Spdr Energy Fund (XLE)
As of Feb 24 2017 12:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 170303C00061000 C 03/03/17 61.0 9.10 11.40
XLE 170303C00063000 C 03/03/17 63.0 7.20 9.40
XLE 170303C00063500 C 03/03/17 63.5 7.20 8.80
XLE 170303C00064000 C 03/03/17 64.0 6.80 8.40
XLE 170303C00064500 C 03/03/17 64.5 6.20 7.15
XLE 170303C00065000 C 03/03/17 65.0 5.95 6.80
XLE 170303C00065500 C 03/03/17 65.5 5.20 6.15
XLE 170303C00066000 C 03/03/17 66.0 4.80 5.55
XLE 170303C00066500 C 03/03/17 66.5 4.35 5.25
XLE 170303C00067000 C 03/03/17 67.0 3.85 4.60
XLE 170303C00067500 C 03/03/17 67.5 3.40 4.10
XLE 170303C00068000 C 03/03/17 68.0 2.97 3.60
XLE 170303C00068500 C 03/03/17 68.5 2.59 2.99
XLE 170303C00069000 C 03/03/17 69.0 2.36 2.38
XLE 170303C00069500 C 03/03/17 69.5 1.90 1.92
XLE 170303C00070000 C 03/03/17 70.0 1.47 1.49
XLE 170303C00070500 C 03/03/17 70.5 1.08 1.10
XLE 170303C00071000 C 03/03/17 71.0 0.75 0.77
XLE 170303C00071500 C 03/03/17 71.5 0.49 0.50
XLE 170303C00072000 C 03/03/17 72.0 0.30 0.31
XLE 170303C00072500 C 03/03/17 72.5 0.17 0.18
XLE 170303C00073000 C 03/03/17 73.0 0.09 0.10
XLE 170303C00073500 C 03/03/17 73.5 0.05 0.06
XLE 170303C00074000 C 03/03/17 74.0 0.03 0.04
XLE 170303C00074500 C 03/03/17 74.5 0.01 0.03
XLE 170303C00075000 C 03/03/17 75.0 0.01 0.03
XLE 170303C00075500 C 03/03/17 75.5 0.00 0.03
XLE 170303C00076000 C 03/03/17 76.0 0.00 0.03
XLE 170303C00076500 C 03/03/17 76.5 0.00 0.03
XLE 170303C00077000 C 03/03/17 77.0 0.00 0.02
XLE 170303C00077500 C 03/03/17 77.5 0.00 0.02
XLE 170303C00078000 C 03/03/17 78.0 0.00 0.02
XLE 170303C00078500 C 03/03/17 78.5 0.00 0.02
XLE 170303C00079000 C 03/03/17 79.0 0.00 0.02
XLE 170303C00079500 C 03/03/17 79.5 0.00 0.02
XLE 170303C00080000 C 03/03/17 80.0 0.00 0.01
XLE 170303C00080500 C 03/03/17 80.5 0.00 0.01
XLE 170303C00081000 C 03/03/17 81.0 0.00 0.01
XLE 170303C00081500 C 03/03/17 81.5 0.00 0.02
XLE 170303C00082000 C 03/03/17 82.0 0.00 0.02
XLE 170303P00061000 P 03/03/17 61.0 0.00 0.02
XLE 170303P00063000 P 03/03/17 63.0 0.00 0.02
XLE 170303P00063500 P 03/03/17 63.5 0.00 0.03
XLE 170303P00064000 P 03/03/17 64.0 0.00 0.03
XLE 170303P00064500 P 03/03/17 64.5 0.00 0.03
XLE 170303P00065000 P 03/03/17 65.0 0.01 0.03
XLE 170303P00065500 P 03/03/17 65.5 0.02 0.03
XLE 170303P00066000 P 03/03/17 66.0 0.02 0.03
XLE 170303P00066500 P 03/03/17 66.5 0.03 0.04
XLE 170303P00067000 P 03/03/17 67.0 0.03 0.04
XLE 170303P00067500 P 03/03/17 67.5 0.04 0.05
XLE 170303P00068000 P 03/03/17 68.0 0.05 0.06
XLE 170303P00068500 P 03/03/17 68.5 0.06 0.07
XLE 170303P00069000 P 03/03/17 69.0 0.09 0.10
XLE 170303P00069500 P 03/03/17 69.5 0.13 0.14
XLE 170303P00070000 P 03/03/17 70.0 0.20 0.21
XLE 170303P00070500 P 03/03/17 70.5 0.31 0.32
XLE 170303P00071000 P 03/03/17 71.0 0.48 0.49
XLE 170303P00071500 P 03/03/17 71.5 0.72 0.73
XLE 170303P00072000 P 03/03/17 72.0 1.02 1.04
XLE 170303P00072500 P 03/03/17 72.5 1.39 1.41
XLE 170303P00073000 P 03/03/17 73.0 1.82 1.83
XLE 170303P00073500 P 03/03/17 73.5 2.27 2.29
XLE 170303P00074000 P 03/03/17 74.0 2.72 2.77
XLE 170303P00074500 P 03/03/17 74.5 2.95 3.65
XLE 170303P00075000 P 03/03/17 75.0 3.45 4.10
XLE 170303P00075500 P 03/03/17 75.5 3.95 4.65
XLE 170303P00076000 P 03/03/17 76.0 4.45 5.20
XLE 170303P00076500 P 03/03/17 76.5 4.85 5.65
XLE 170303P00077000 P 03/03/17 77.0 5.35 6.30
XLE 170303P00077500 P 03/03/17 77.5 5.90 6.75
XLE 170303P00078000 P 03/03/17 78.0 6.35 7.30
XLE 170303P00078500 P 03/03/17 78.5 6.85 7.80
XLE 170303P00079000 P 03/03/17 79.0 6.60 8.85
XLE 170303P00079500 P 03/03/17 79.5 7.10 9.35
XLE 170303P00080000 P 03/03/17 80.0 7.65 9.80
XLE 170303P00080500 P 03/03/17 80.5 8.00 10.35
XLE 170303P00081000 P 03/03/17 81.0 8.65 10.80
XLE 170303P00081500 P 03/03/17 81.5 9.00 11.35
XLE 170303P00082000 P 03/03/17 82.0 9.30 12.35
XLE 170310C00061000 C 03/10/17 61.0 9.70 11.40
XLE 170310C00063000 C 03/10/17 63.0 7.00 9.45
XLE 170310C00063500 C 03/10/17 63.5 6.70 8.95
XLE 170310C00064000 C 03/10/17 64.0 6.75 7.70
XLE 170310C00064500 C 03/10/17 64.5 6.25 7.20
XLE 170310C00065000 C 03/10/17 65.0 5.80 6.70
XLE 170310C00065500 C 03/10/17 65.5 5.25 6.20
XLE 170310C00066000 C 03/10/17 66.0 4.95 5.55
XLE 170310C00066500 C 03/10/17 66.5 4.40 5.15
XLE 170310C00067000 C 03/10/17 67.0 4.05 4.65
XLE 170310C00067500 C 03/10/17 67.5 3.50 4.20
XLE 170310C00068000 C 03/10/17 68.0 3.15 3.80
XLE 170310C00068500 C 03/10/17 68.5 2.70 3.35
XLE 170310C00069000 C 03/10/17 69.0 2.33 2.65
XLE 170310C00069500 C 03/10/17 69.5 2.08 2.21
XLE 170310C00070000 C 03/10/17 70.0 1.74 1.79
XLE 170310C00070500 C 03/10/17 70.5 1.39 1.44
XLE 170310C00071000 C 03/10/17 71.0 1.09 1.12
XLE 170310C00071500 C 03/10/17 71.5 0.82 0.85
XLE 170310C00072000 C 03/10/17 72.0 0.60 0.63
XLE 170310C00072500 C 03/10/17 72.5 0.43 0.45
XLE 170310C00073000 C 03/10/17 73.0 0.29 0.32
XLE 170310C00073500 C 03/10/17 73.5 0.19 0.22
XLE 170310C00074000 C 03/10/17 74.0 0.12 0.16
XLE 170310C00074500 C 03/10/17 74.5 0.09 0.12
XLE 170310C00075000 C 03/10/17 75.0 0.05 0.09
XLE 170310C00075500 C 03/10/17 75.5 0.03 0.06
XLE 170310C00076000 C 03/10/17 76.0 0.01 0.04
XLE 170310C00076500 C 03/10/17 76.5 0.00 0.04
XLE 170310C00077000 C 03/10/17 77.0 0.00 0.03
XLE 170310C00077500 C 03/10/17 77.5 0.00 0.03
XLE 170310C00078000 C 03/10/17 78.0 0.00 0.02
XLE 170310C00078500 C 03/10/17 78.5 0.00 0.03
XLE 170310C00079000 C 03/10/17 79.0 0.00 0.03
XLE 170310C00079500 C 03/10/17 79.5 0.00 0.03
XLE 170310C00080000 C 03/10/17 80.0 0.00 0.02
XLE 170310C00080500 C 03/10/17 80.5 0.00 0.02
XLE 170310C00081000 C 03/10/17 81.0 0.00 0.02
XLE 170310C00081500 C 03/10/17 81.5 0.00 0.01
XLE 170310C00082000 C 03/10/17 82.0 0.00 0.02
XLE 170310P00061000 P 03/10/17 61.0 0.00 0.03
XLE 170310P00063000 P 03/10/17 63.0 0.00 0.03
XLE 170310P00063500 P 03/10/17 63.5 0.00 0.05
XLE 170310P00064000 P 03/10/17 64.0 0.00 0.05
XLE 170310P00064500 P 03/10/17 64.5 0.00 0.07
XLE 170310P00065000 P 03/10/17 65.0 0.01 0.07
XLE 170310P00065500 P 03/10/17 65.5 0.01 0.09
XLE 170310P00066000 P 03/10/17 66.0 0.03 0.11
XLE 170310P00066500 P 03/10/17 66.5 0.06 0.09
XLE 170310P00067000 P 03/10/17 67.0 0.08 0.12
XLE 170310P00067500 P 03/10/17 67.5 0.11 0.15
XLE 170310P00068000 P 03/10/17 68.0 0.15 0.18
XLE 170310P00068500 P 03/10/17 68.5 0.19 0.23
XLE 170310P00069000 P 03/10/17 69.0 0.27 0.29
XLE 170310P00069500 P 03/10/17 69.5 0.35 0.38
XLE 170310P00070000 P 03/10/17 70.0 0.46 0.49
XLE 170310P00070500 P 03/10/17 70.5 0.61 0.64
XLE 170310P00071000 P 03/10/17 71.0 0.80 0.83
XLE 170310P00071500 P 03/10/17 71.5 1.04 1.06
XLE 170310P00072000 P 03/10/17 72.0 1.31 1.34
XLE 170310P00072500 P 03/10/17 72.5 1.63 1.67
XLE 170310P00073000 P 03/10/17 73.0 2.00 2.03
XLE 170310P00073500 P 03/10/17 73.5 2.29 2.48
XLE 170310P00074000 P 03/10/17 74.0 2.59 2.99
XLE 170310P00074500 P 03/10/17 74.5 3.05 3.70
XLE 170310P00075000 P 03/10/17 75.0 3.50 4.20
XLE 170310P00075500 P 03/10/17 75.5 4.00 4.75
XLE 170310P00076000 P 03/10/17 76.0 4.50 5.15
XLE 170310P00076500 P 03/10/17 76.5 4.95 5.70
XLE 170310P00077000 P 03/10/17 77.0 5.15 6.15
XLE 170310P00077500 P 03/10/17 77.5 5.85 6.80
XLE 170310P00078000 P 03/10/17 78.0 6.35 7.30
XLE 170310P00078500 P 03/10/17 78.5 6.85 7.80
XLE 170310P00079000 P 03/10/17 79.0 6.60 9.00
XLE 170310P00079500 P 03/10/17 79.5 7.10 9.50
XLE 170310P00080000 P 03/10/17 80.0 7.60 10.00
XLE 170310P00080500 P 03/10/17 80.5 8.10 10.45
XLE 170310P00081000 P 03/10/17 81.0 8.65 10.95
XLE 170310P00081500 P 03/10/17 81.5 9.05 11.45
XLE 170310P00082000 P 03/10/17 82.0 9.20 12.40
XLE 170317C00040000 C 03/17/17 40.0 30.15 32.45
XLE 170317C00044000 C 03/17/17 44.0 26.20 28.40
XLE 170317C00045000 C 03/17/17 45.0 25.25 27.60
XLE 170317C00046000 C 03/17/17 46.0 24.25 26.60
XLE 170317C00047000 C 03/17/17 47.0 23.25 25.40
XLE 170317C00048000 C 03/17/17 48.0 22.20 24.45
XLE 170317C00049000 C 03/17/17 49.0 21.20 23.45
XLE 170317C00050000 C 03/17/17 50.0 20.25 22.40
XLE 170317C00051000 C 03/17/17 51.0 18.65 21.40
XLE 170317C00052000 C 03/17/17 52.0 18.15 20.35
XLE 170317C00053000 C 03/17/17 53.0 17.10 19.40
XLE 170317C00054000 C 03/17/17 54.0 16.15 18.45
XLE 170317C00055000 C 03/17/17 55.0 15.20 17.40
XLE 170317C00056000 C 03/17/17 56.0 13.70 16.35
XLE 170317C00057000 C 03/17/17 57.0 12.65 15.45
XLE 170317C00058000 C 03/17/17 58.0 12.45 13.95
XLE 170317C00058500 C 03/17/17 58.5 12.00 13.50
XLE 170317C00059000 C 03/17/17 59.0 11.50 12.90
XLE 170317C00059500 C 03/17/17 59.5 11.00 12.50
XLE 170317C00060000 C 03/17/17 60.0 10.55 11.95
XLE 170317C00060500 C 03/17/17 60.5 10.10 11.65
XLE 170317C00061000 C 03/17/17 61.0 9.80 10.70
XLE 170317C00061500 C 03/17/17 61.5 9.30 10.20
XLE 170317C00062000 C 03/17/17 62.0 8.85 9.65
XLE 170317C00062500 C 03/17/17 62.5 8.35 9.15
XLE 170317C00063000 C 03/17/17 63.0 7.80 8.70
XLE 170317C00063500 C 03/17/17 63.5 7.25 8.25
XLE 170317C00064000 C 03/17/17 64.0 6.95 7.70
XLE 170317C00064500 C 03/17/17 64.5 6.45 7.20
XLE 170317C00065000 C 03/17/17 65.0 6.05 6.70
XLE 170317C00065500 C 03/17/17 65.5 5.50 6.25
XLE 170317C00066000 C 03/17/17 66.0 5.00 5.65
XLE 170317C00066500 C 03/17/17 66.5 4.65 5.25
XLE 170317C00067000 C 03/17/17 67.0 4.20 4.70
XLE 170317C00067500 C 03/17/17 67.5 3.95 4.05
XLE 170317C00068000 C 03/17/17 68.0 3.50 3.60
XLE 170317C00068500 C 03/17/17 68.5 3.10 3.15
XLE 170317C00069000 C 03/17/17 69.0 2.69 2.71
XLE 170317C00069500 C 03/17/17 69.5 2.30 2.32
XLE 170317C00070000 C 03/17/17 70.0 1.94 1.96
XLE 170317C00070500 C 03/17/17 70.5 1.60 1.62
XLE 170317C00071000 C 03/17/17 71.0 1.30 1.31
XLE 170317C00071500 C 03/17/17 71.5 1.03 1.04
XLE 170317C00072000 C 03/17/17 72.0 0.80 0.81
XLE 170317C00072500 C 03/17/17 72.5 0.61 0.62
XLE 170317C00073000 C 03/17/17 73.0 0.45 0.47
XLE 170317C00073500 C 03/17/17 73.5 0.33 0.34
XLE 170317C00074000 C 03/17/17 74.0 0.24 0.25
XLE 170317C00074500 C 03/17/17 74.5 0.17 0.18
XLE 170317C00075000 C 03/17/17 75.0 0.12 0.13
XLE 170317C00075500 C 03/17/17 75.5 0.09 0.10
XLE 170317C00076000 C 03/17/17 76.0 0.06 0.07
XLE 170317C00076500 C 03/17/17 76.5 0.05 0.06
XLE 170317C00077000 C 03/17/17 77.0 0.03 0.04
XLE 170317C00077500 C 03/17/17 77.5 0.02 0.03
XLE 170317C00078000 C 03/17/17 78.0 0.02 0.03
XLE 170317C00078500 C 03/17/17 78.5 0.00 0.04
XLE 170317C00079000 C 03/17/17 79.0 0.00 0.01
XLE 170317C00079500 C 03/17/17 79.5 0.00 0.03
XLE 170317C00080000 C 03/17/17 80.0 0.00 0.01
XLE 170317C00080500 C 03/17/17 80.5 0.00 0.02
XLE 170317C00081000 C 03/17/17 81.0 0.00 0.02
XLE 170317C00081500 C 03/17/17 81.5 0.00 0.03
XLE 170317C00082000 C 03/17/17 82.0 0.00 0.02
XLE 170317C00082500 C 03/17/17 82.5 0.00 0.02
XLE 170317C00083000 C 03/17/17 83.0 0.00 0.02
XLE 170317C00083500 C 03/17/17 83.5 0.00 0.02
XLE 170317C00084000 C 03/17/17 84.0 0.00 0.02
XLE 170317C00085000 C 03/17/17 85.0 0.00 0.02
XLE 170317C00086000 C 03/17/17 86.0 0.00 0.02
XLE 170317C00087000 C 03/17/17 87.0 0.00 0.02
XLE 170317C00088000 C 03/17/17 88.0 0.00 0.02
XLE 170317C00089000 C 03/17/17 89.0 0.00 0.02
XLE 170317C00090000 C 03/17/17 90.0 0.00 0.01
XLE 170317C00091000 C 03/17/17 91.0 0.00 0.02
XLE 170317C00092000 C 03/17/17 92.0 0.00 0.02
XLE 170317C00093000 C 03/17/17 93.0 0.00 0.02
XLE 170317C00094000 C 03/17/17 94.0 0.00 0.02
XLE 170317C00095000 C 03/17/17 95.0 0.00 0.01
XLE 170317C00096000 C 03/17/17 96.0 0.00 0.02
XLE 170317C00097000 C 03/17/17 97.0 0.00 0.02
XLE 170317C00098000 C 03/17/17 98.0 0.00 0.01
XLE 170317C00100000 C 03/17/17 100.0 0.00 0.01
XLE 170317P00040000 P 03/17/17 40.0 0.00 0.01
XLE 170317P00044000 P 03/17/17 44.0 0.00 0.02
XLE 170317P00045000 P 03/17/17 45.0 0.00 0.02
XLE 170317P00046000 P 03/17/17 46.0 0.00 0.02
XLE 170317P00047000 P 03/17/17 47.0 0.00 0.02
XLE 170317P00048000 P 03/17/17 48.0 0.00 0.02
XLE 170317P00049000 P 03/17/17 49.0 0.00 0.02
XLE 170317P00050000 P 03/17/17 50.0 0.00 0.02
XLE 170317P00051000 P 03/17/17 51.0 0.00 0.02
XLE 170317P00052000 P 03/17/17 52.0 0.00 0.02
XLE 170317P00053000 P 03/17/17 53.0 0.00 0.02
XLE 170317P00054000 P 03/17/17 54.0 0.00 0.02
XLE 170317P00055000 P 03/17/17 55.0 0.00 0.02
XLE 170317P00056000 P 03/17/17 56.0 0.00 0.03
XLE 170317P00057000 P 03/17/17 57.0 0.00 0.03
XLE 170317P00058000 P 03/17/17 58.0 0.00 0.03
XLE 170317P00058500 P 03/17/17 58.5 0.00 0.03
XLE 170317P00059000 P 03/17/17 59.0 0.00 0.02
XLE 170317P00059500 P 03/17/17 59.5 0.00 0.04
XLE 170317P00060000 P 03/17/17 60.0 0.02 0.03
XLE 170317P00060500 P 03/17/17 60.5 0.02 0.03
XLE 170317P00061000 P 03/17/17 61.0 0.03 0.04
XLE 170317P00061500 P 03/17/17 61.5 0.03 0.04
XLE 170317P00062000 P 03/17/17 62.0 0.04 0.05
XLE 170317P00062500 P 03/17/17 62.5 0.04 0.05
XLE 170317P00063000 P 03/17/17 63.0 0.05 0.06
XLE 170317P00063500 P 03/17/17 63.5 0.06 0.07
XLE 170317P00064000 P 03/17/17 64.0 0.07 0.08
XLE 170317P00064500 P 03/17/17 64.5 0.08 0.09
XLE 170317P00065000 P 03/17/17 65.0 0.10 0.11
XLE 170317P00065500 P 03/17/17 65.5 0.12 0.13
XLE 170317P00066000 P 03/17/17 66.0 0.15 0.16
XLE 170317P00066500 P 03/17/17 66.5 0.18 0.19
XLE 170317P00067000 P 03/17/17 67.0 0.22 0.23
XLE 170317P00067500 P 03/17/17 67.5 0.28 0.29
XLE 170317P00068000 P 03/17/17 68.0 0.34 0.36
XLE 170317P00068500 P 03/17/17 68.5 0.43 0.44
XLE 170317P00069000 P 03/17/17 69.0 0.54 0.55
XLE 170317P00069500 P 03/17/17 69.5 0.67 0.68
XLE 170317P00070000 P 03/17/17 70.0 0.83 0.84
XLE 170317P00070500 P 03/17/17 70.5 1.02 1.03
XLE 170317P00071000 P 03/17/17 71.0 1.24 1.25
XLE 170317P00071500 P 03/17/17 71.5 1.50 1.51
XLE 170317P00072000 P 03/17/17 72.0 1.80 1.81
XLE 170317P00072500 P 03/17/17 72.5 2.13 2.15
XLE 170317P00073000 P 03/17/17 73.0 2.50 2.52
XLE 170317P00073500 P 03/17/17 73.5 2.90 2.91
XLE 170317P00074000 P 03/17/17 74.0 3.25 3.35
XLE 170317P00074500 P 03/17/17 74.5 3.70 3.85
XLE 170317P00075000 P 03/17/17 75.0 4.10 4.30
XLE 170317P00075500 P 03/17/17 75.5 4.50 4.95
XLE 170317P00076000 P 03/17/17 76.0 4.90 5.50
XLE 170317P00076500 P 03/17/17 76.5 5.30 6.05
XLE 170317P00077000 P 03/17/17 77.0 5.80 6.55
XLE 170317P00077500 P 03/17/17 77.5 6.25 7.05
XLE 170317P00078000 P 03/17/17 78.0 6.70 7.65
XLE 170317P00078500 P 03/17/17 78.5 7.25 8.15
XLE 170317P00079000 P 03/17/17 79.0 7.15 8.65
XLE 170317P00079500 P 03/17/17 79.5 7.60 9.90
XLE 170317P00080000 P 03/17/17 80.0 8.10 10.45
XLE 170317P00080500 P 03/17/17 80.5 8.65 10.85
XLE 170317P00081000 P 03/17/17 81.0 9.10 11.15
XLE 170317P00081500 P 03/17/17 81.5 9.55 11.65
XLE 170317P00082000 P 03/17/17 82.0 10.10 12.25
XLE 170317P00082500 P 03/17/17 82.5 10.65 12.70
XLE 170317P00083000 P 03/17/17 83.0 11.00 13.70
XLE 170317P00083500 P 03/17/17 83.5 11.55 13.75
XLE 170317P00084000 P 03/17/17 84.0 12.05 14.70
XLE 170317P00085000 P 03/17/17 85.0 13.05 15.20
XLE 170317P00086000 P 03/17/17 86.0 14.05 16.15
XLE 170317P00087000 P 03/17/17 87.0 14.95 17.25
XLE 170317P00088000 P 03/17/17 88.0 16.05 18.25
XLE 170317P00089000 P 03/17/17 89.0 17.05 19.20
XLE 170317P00090000 P 03/17/17 90.0 18.10 20.20
XLE 170317P00091000 P 03/17/17 91.0 18.75 21.20
XLE 170317P00092000 P 03/17/17 92.0 20.05 22.15
XLE 170317P00093000 P 03/17/17 93.0 21.05 23.15
XLE 170317P00094000 P 03/17/17 94.0 22.05 24.20
XLE 170317P00095000 P 03/17/17 95.0 23.10 25.15
XLE 170317P00096000 P 03/17/17 96.0 24.05 26.20
XLE 170317P00097000 P 03/17/17 97.0 25.10 27.15
XLE 170317P00098000 P 03/17/17 98.0 26.10 28.15
XLE 170317P00100000 P 03/17/17 100.0 28.10 30.15
XLE 170324C00061000 C 03/24/17 61.0 9.20 11.50
XLE 170324C00063000 C 03/24/17 63.0 7.20 9.50
XLE 170324C00063500 C 03/24/17 63.5 6.75 9.00
XLE 170324C00064000 C 03/24/17 64.0 6.20 8.50
XLE 170324C00064500 C 03/24/17 64.5 5.80 8.15
XLE 170324C00065000 C 03/24/17 65.0 5.25 7.55
XLE 170324C00065500 C 03/24/17 65.5 4.80 7.35
XLE 170324C00066000 C 03/24/17 66.0 4.35 6.75
XLE 170324C00066500 C 03/24/17 66.5 4.50 6.35
XLE 170324C00067000 C 03/24/17 67.0 4.15 4.70
XLE 170324C00067500 C 03/24/17 67.5 3.95 4.35
XLE 170324C00068000 C 03/24/17 68.0 3.50 3.85
XLE 170324C00068500 C 03/24/17 68.5 2.97 3.55
XLE 170324C00069000 C 03/24/17 69.0 2.71 2.90
XLE 170324C00069500 C 03/24/17 69.5 2.37 2.42
XLE 170324C00070000 C 03/24/17 70.0 2.02 2.06
XLE 170324C00070500 C 03/24/17 70.5 1.69 1.74
XLE 170324C00071000 C 03/24/17 71.0 1.40 1.44
XLE 170324C00071500 C 03/24/17 71.5 1.13 1.19
XLE 170324C00072000 C 03/24/17 72.0 0.91 0.94
XLE 170324C00072500 C 03/24/17 72.5 0.71 0.75
XLE 170324C00073000 C 03/24/17 73.0 0.55 0.57
XLE 170324C00073500 C 03/24/17 73.5 0.41 0.44
XLE 170324C00074000 C 03/24/17 74.0 0.31 0.34
XLE 170324C00074500 C 03/24/17 74.5 0.23 0.26
XLE 170324C00075000 C 03/24/17 75.0 0.12 0.26
XLE 170324C00075500 C 03/24/17 75.5 0.08 0.19
XLE 170324C00076000 C 03/24/17 76.0 0.08 0.15
XLE 170324C00076500 C 03/24/17 76.5 0.03 0.12
XLE 170324C00077000 C 03/24/17 77.0 0.02 0.09
XLE 170324C00077500 C 03/24/17 77.5 0.01 0.07
XLE 170324C00078000 C 03/24/17 78.0 0.02 0.05
XLE 170324C00078500 C 03/24/17 78.5 0.01 0.04
XLE 170324C00079000 C 03/24/17 79.0 0.00 0.04
XLE 170324P00061000 P 03/24/17 61.0 0.01 0.09
XLE 170324P00063000 P 03/24/17 63.0 0.03 0.14
XLE 170324P00063500 P 03/24/17 63.5 0.05 0.16
XLE 170324P00064000 P 03/24/17 64.0 0.06 0.18
XLE 170324P00064500 P 03/24/17 64.5 0.08 0.19
XLE 170324P00065000 P 03/24/17 65.0 0.10 0.22
XLE 170324P00065500 P 03/24/17 65.5 0.13 0.24
XLE 170324P00066000 P 03/24/17 66.0 0.19 0.28
XLE 170324P00066500 P 03/24/17 66.5 0.26 0.31
XLE 170324P00067000 P 03/24/17 67.0 0.32 0.35
XLE 170324P00067500 P 03/24/17 67.5 0.38 0.42
XLE 170324P00068000 P 03/24/17 68.0 0.46 0.49
XLE 170324P00068500 P 03/24/17 68.5 0.55 0.60
XLE 170324P00069000 P 03/24/17 69.0 0.68 0.71
XLE 170324P00069500 P 03/24/17 69.5 0.81 0.86
XLE 170324P00070000 P 03/24/17 70.0 0.98 1.02
XLE 170324P00070500 P 03/24/17 70.5 1.17 1.21
XLE 170324P00071000 P 03/24/17 71.0 1.40 1.43
XLE 170324P00071500 P 03/24/17 71.5 1.65 1.71
XLE 170324P00072000 P 03/24/17 72.0 1.94 1.98
XLE 170324P00072500 P 03/24/17 72.5 2.25 2.32
XLE 170324P00073000 P 03/24/17 73.0 2.54 2.74
XLE 170324P00073500 P 03/24/17 73.5 2.92 3.10
XLE 170324P00074000 P 03/24/17 74.0 3.35 3.50
XLE 170324P00074500 P 03/24/17 74.5 3.75 3.90
XLE 170324P00075000 P 03/24/17 75.0 4.15 4.70
XLE 170324P00075500 P 03/24/17 75.5 4.45 5.20
XLE 170324P00076000 P 03/24/17 76.0 4.10 6.45
XLE 170324P00076500 P 03/24/17 76.5 4.60 7.00
XLE 170324P00077000 P 03/24/17 77.0 5.05 7.25
XLE 170324P00077500 P 03/24/17 77.5 5.55 8.00
XLE 170324P00078000 P 03/24/17 78.0 6.05 8.25
XLE 170324P00078500 P 03/24/17 78.5 7.25 8.20
XLE 170324P00079000 P 03/24/17 79.0 7.00 9.35
XLE 170331C00045000 C 03/31/17 45.0 24.70 27.75
XLE 170331C00050000 C 03/31/17 50.0 19.65 23.00
XLE 170331C00055000 C 03/31/17 55.0 15.00 17.50
XLE 170331C00056000 C 03/31/17 56.0 14.00 16.50
XLE 170331C00057000 C 03/31/17 57.0 13.05 15.45
XLE 170331C00058000 C 03/31/17 58.0 12.00 14.50
XLE 170331C00059000 C 03/31/17 59.0 11.05 13.45
XLE 170331C00060000 C 03/31/17 60.0 10.25 12.50
XLE 170331C00061000 C 03/31/17 61.0 9.25 11.45
XLE 170331C00062000 C 03/31/17 62.0 8.20 10.50
XLE 170331C00063000 C 03/31/17 63.0 7.25 9.50
XLE 170331C00064000 C 03/31/17 64.0 6.20 8.80
XLE 170331C00065000 C 03/31/17 65.0 5.30 7.55
XLE 170331C00066000 C 03/31/17 66.0 5.00 6.75
XLE 170331C00067000 C 03/31/17 67.0 4.25 4.70
XLE 170331C00068000 C 03/31/17 68.0 3.55 3.90
XLE 170331C00069000 C 03/31/17 69.0 2.81 3.00
XLE 170331C00070000 C 03/31/17 70.0 2.16 2.19
XLE 170331C00075000 C 03/31/17 75.0 0.24 0.28
XLE 170331C00080000 C 03/31/17 80.0 0.00 0.04
XLE 170331C00085000 C 03/31/17 85.0 0.00 0.02
XLE 170331C00090000 C 03/31/17 90.0 0.00 0.02
XLE 170331P00045000 P 03/31/17 45.0 0.00 0.02
XLE 170331P00050000 P 03/31/17 50.0 0.00 0.02
XLE 170331P00055000 P 03/31/17 55.0 0.00 0.04
XLE 170331P00056000 P 03/31/17 56.0 0.00 0.04
XLE 170331P00057000 P 03/31/17 57.0 0.00 0.04
XLE 170331P00058000 P 03/31/17 58.0 0.00 0.07
XLE 170331P00059000 P 03/31/17 59.0 0.02 0.08
XLE 170331P00060000 P 03/31/17 60.0 0.02 0.11
XLE 170331P00061000 P 03/31/17 61.0 0.03 0.13
XLE 170331P00062000 P 03/31/17 62.0 0.04 0.16
XLE 170331P00063000 P 03/31/17 63.0 0.06 0.19
XLE 170331P00064000 P 03/31/17 64.0 0.11 0.23
XLE 170331P00065000 P 03/31/17 65.0 0.22 0.25
XLE 170331P00066000 P 03/31/17 66.0 0.29 0.34
XLE 170331P00067000 P 03/31/17 67.0 0.43 0.46
XLE 170331P00068000 P 03/31/17 68.0 0.60 0.62
XLE 170331P00069000 P 03/31/17 69.0 0.84 0.87
XLE 170331P00070000 P 03/31/17 70.0 1.15 1.19
XLE 170331P00075000 P 03/31/17 75.0 4.25 4.45
XLE 170331P00080000 P 03/31/17 80.0 7.95 10.20
XLE 170331P00085000 P 03/31/17 85.0 13.00 15.20
XLE 170331P00090000 P 03/31/17 90.0 17.60 20.75
XLE 170407C00061000 C 04/07/17 61.0 9.30 11.40
XLE 170407C00063000 C 04/07/17 63.0 7.30 9.50
XLE 170407C00063500 C 04/07/17 63.5 6.80 9.05
XLE 170407C00064000 C 04/07/17 64.0 6.30 8.85
XLE 170407C00064500 C 04/07/17 64.5 5.80 8.35
XLE 170407C00065000 C 04/07/17 65.0 5.40 7.75
XLE 170407C00065500 C 04/07/17 65.5 4.95 7.35
XLE 170407C00066000 C 04/07/17 66.0 5.05 5.80
XLE 170407C00066500 C 04/07/17 66.5 4.65 5.30
XLE 170407C00067000 C 04/07/17 67.0 4.15 4.90
XLE 170407C00067500 C 04/07/17 67.5 3.95 4.50
XLE 170407C00068000 C 04/07/17 68.0 3.70 3.90
XLE 170407C00068500 C 04/07/17 68.5 3.30 3.50
XLE 170407C00069000 C 04/07/17 69.0 2.97 3.10
XLE 170407C00069500 C 04/07/17 69.5 2.61 2.66
XLE 170407C00070000 C 04/07/17 70.0 2.28 2.33
XLE 170407C00070500 C 04/07/17 70.5 1.96 2.01
XLE 170407C00071000 C 04/07/17 71.0 1.68 1.72
XLE 170407C00071500 C 04/07/17 71.5 1.42 1.47
XLE 170407C00072000 C 04/07/17 72.0 1.19 1.24
XLE 170407C00072500 C 04/07/17 72.5 0.99 1.04
XLE 170407C00073000 C 04/07/17 73.0 0.81 0.85
XLE 170407C00073500 C 04/07/17 73.5 0.66 0.69
XLE 170407C00074000 C 04/07/17 74.0 0.53 0.57
XLE 170407C00074500 C 04/07/17 74.5 0.42 0.47
XLE 170407C00075000 C 04/07/17 75.0 0.33 0.38
XLE 170407C00075500 C 04/07/17 75.5 0.26 0.31
XLE 170407C00076000 C 04/07/17 76.0 0.14 0.29
XLE 170407C00076500 C 04/07/17 76.5 0.11 0.23
XLE 170407C00077000 C 04/07/17 77.0 0.08 0.18
XLE 170407C00077500 C 04/07/17 77.5 0.05 0.16
XLE 170407C00078000 C 04/07/17 78.0 0.03 0.13
XLE 170407C00078500 C 04/07/17 78.5 0.03 0.09
XLE 170407C00079000 C 04/07/17 79.0 0.03 0.08
XLE 170407P00061000 P 04/07/17 61.0 0.04 0.17
XLE 170407P00063000 P 04/07/17 63.0 0.10 0.24
XLE 170407P00063500 P 04/07/17 63.5 0.13 0.26
XLE 170407P00064000 P 04/07/17 64.0 0.15 0.29
XLE 170407P00064500 P 04/07/17 64.5 0.21 0.31
XLE 170407P00065000 P 04/07/17 65.0 0.25 0.35
XLE 170407P00065500 P 04/07/17 65.5 0.33 0.38
XLE 170407P00066000 P 04/07/17 66.0 0.39 0.43
XLE 170407P00066500 P 04/07/17 66.5 0.46 0.49
XLE 170407P00067000 P 04/07/17 67.0 0.53 0.58
XLE 170407P00067500 P 04/07/17 67.5 0.62 0.66
XLE 170407P00068000 P 04/07/17 68.0 0.71 0.75
XLE 170407P00068500 P 04/07/17 68.5 0.83 0.87
XLE 170407P00069000 P 04/07/17 69.0 0.97 1.01
XLE 170407P00069500 P 04/07/17 69.5 1.12 1.16
XLE 170407P00070000 P 04/07/17 70.0 1.29 1.34
XLE 170407P00070500 P 04/07/17 70.5 1.50 1.54
XLE 170407P00071000 P 04/07/17 71.0 1.72 1.77
XLE 170407P00071500 P 04/07/17 71.5 1.97 2.01
XLE 170407P00072000 P 04/07/17 72.0 2.24 2.29
XLE 170407P00072500 P 04/07/17 72.5 2.54 2.59
XLE 170407P00073000 P 04/07/17 73.0 2.86 2.93
XLE 170407P00073500 P 04/07/17 73.5 3.20 3.35
XLE 170407P00074000 P 04/07/17 74.0 3.55 3.70
XLE 170407P00074500 P 04/07/17 74.5 3.75 4.50
XLE 170407P00075000 P 04/07/17 75.0 4.20 4.70
XLE 170407P00075500 P 04/07/17 75.5 4.65 5.25
XLE 170407P00076000 P 04/07/17 76.0 5.10 5.75
XLE 170407P00076500 P 04/07/17 76.5 4.50 7.00
XLE 170407P00077000 P 04/07/17 77.0 5.20 7.30
XLE 170407P00077500 P 04/07/17 77.5 5.65 7.80
XLE 170407P00078000 P 04/07/17 78.0 6.10 8.25
XLE 170407P00078500 P 04/07/17 78.5 6.50 8.75
XLE 170407P00079000 P 04/07/17 79.0 7.00 9.25
XLE 170421C00053000 C 04/21/17 53.0 17.20 19.15
XLE 170421C00054000 C 04/21/17 54.0 16.15 18.20
XLE 170421C00055000 C 04/21/17 55.0 15.50 17.20
XLE 170421C00056000 C 04/21/17 56.0 14.55 15.95
XLE 170421C00057000 C 04/21/17 57.0 13.50 15.00
XLE 170421C00058000 C 04/21/17 58.0 12.50 14.00
XLE 170421C00059000 C 04/21/17 59.0 11.50 13.00
XLE 170421C00060000 C 04/21/17 60.0 10.50 12.00
XLE 170421C00061000 C 04/21/17 61.0 9.85 10.75
XLE 170421C00062000 C 04/21/17 62.0 8.95 9.75
XLE 170421C00062500 C 04/21/17 62.5 8.45 9.25
XLE 170421C00063000 C 04/21/17 63.0 8.00 8.80
XLE 170421C00063500 C 04/21/17 63.5 7.60 8.30
XLE 170421C00064000 C 04/21/17 64.0 7.05 7.85
XLE 170421C00064500 C 04/21/17 64.5 6.65 7.20
XLE 170421C00065000 C 04/21/17 65.0 6.45 6.60
XLE 170421C00065500 C 04/21/17 65.5 5.80 6.25
XLE 170421C00066000 C 04/21/17 66.0 5.60 5.65
XLE 170421C00066500 C 04/21/17 66.5 5.15 5.20
XLE 170421C00067000 C 04/21/17 67.0 4.75 4.80
XLE 170421C00067500 C 04/21/17 67.5 4.30 4.40
XLE 170421C00068000 C 04/21/17 68.0 3.90 4.00
XLE 170421C00068500 C 04/21/17 68.5 3.55 3.60
XLE 170421C00069000 C 04/21/17 69.0 3.15 3.25
XLE 170421C00069500 C 04/21/17 69.5 2.85 2.86
XLE 170421C00070000 C 04/21/17 70.0 2.52 2.54
XLE 170421C00070500 C 04/21/17 70.5 2.22 2.23
XLE 170421C00071000 C 04/21/17 71.0 1.94 1.95
XLE 170421C00071500 C 04/21/17 71.5 1.68 1.70
XLE 170421C00072000 C 04/21/17 72.0 1.45 1.47
XLE 170421C00072500 C 04/21/17 72.5 1.24 1.25
XLE 170421C00073000 C 04/21/17 73.0 1.05 1.06
XLE 170421C00073500 C 04/21/17 73.5 0.88 0.90
XLE 170421C00074000 C 04/21/17 74.0 0.74 0.75
XLE 170421C00074500 C 04/21/17 74.5 0.61 0.62
XLE 170421C00075000 C 04/21/17 75.0 0.50 0.51
XLE 170421C00076000 C 04/21/17 76.0 0.33 0.34
XLE 170421C00077000 C 04/21/17 77.0 0.22 0.23
XLE 170421C00078000 C 04/21/17 78.0 0.14 0.15
XLE 170421C00079000 C 04/21/17 79.0 0.09 0.10
XLE 170421C00080000 C 04/21/17 80.0 0.06 0.07
XLE 170421C00081000 C 04/21/17 81.0 0.04 0.05
XLE 170421C00082000 C 04/21/17 82.0 0.01 0.05
XLE 170421C00083000 C 04/21/17 83.0 0.00 0.04
XLE 170421C00084000 C 04/21/17 84.0 0.00 0.04
XLE 170421C00085000 C 04/21/17 85.0 0.00 0.03
XLE 170421C00086000 C 04/21/17 86.0 0.00 0.02
XLE 170421C00087000 C 04/21/17 87.0 0.00 0.03
XLE 170421C00088000 C 04/21/17 88.0 0.00 0.02
XLE 170421C00089000 C 04/21/17 89.0 0.00 0.03
XLE 170421C00090000 C 04/21/17 90.0 0.00 0.02
XLE 170421C00091000 C 04/21/17 91.0 0.00 0.02
XLE 170421C00092000 C 04/21/17 92.0 0.00 0.02
XLE 170421C00093000 C 04/21/17 93.0 0.00 0.02
XLE 170421P00053000 P 04/21/17 53.0 0.00 0.05
XLE 170421P00054000 P 04/21/17 54.0 0.00 0.07
XLE 170421P00055000 P 04/21/17 55.0 0.04 0.05
XLE 170421P00056000 P 04/21/17 56.0 0.05 0.06
XLE 170421P00057000 P 04/21/17 57.0 0.07 0.08
XLE 170421P00058000 P 04/21/17 58.0 0.09 0.10
XLE 170421P00059000 P 04/21/17 59.0 0.11 0.12
XLE 170421P00060000 P 04/21/17 60.0 0.14 0.15
XLE 170421P00061000 P 04/21/17 61.0 0.17 0.18
XLE 170421P00062000 P 04/21/17 62.0 0.21 0.22
XLE 170421P00062500 P 04/21/17 62.5 0.24 0.25
XLE 170421P00063000 P 04/21/17 63.0 0.27 0.28
XLE 170421P00063500 P 04/21/17 63.5 0.30 0.31
XLE 170421P00064000 P 04/21/17 64.0 0.34 0.35
XLE 170421P00064500 P 04/21/17 64.5 0.38 0.39
XLE 170421P00065000 P 04/21/17 65.0 0.43 0.44
XLE 170421P00065500 P 04/21/17 65.5 0.49 0.50
XLE 170421P00066000 P 04/21/17 66.0 0.57 0.58
XLE 170421P00066500 P 04/21/17 66.5 0.64 0.65
XLE 170421P00067000 P 04/21/17 67.0 0.73 0.74
XLE 170421P00067500 P 04/21/17 67.5 0.82 0.84
XLE 170421P00068000 P 04/21/17 68.0 0.94 0.95
XLE 170421P00068500 P 04/21/17 68.5 1.07 1.08
XLE 170421P00069000 P 04/21/17 69.0 1.21 1.23
XLE 170421P00069500 P 04/21/17 69.5 1.38 1.39
XLE 170421P00070000 P 04/21/17 70.0 1.56 1.58
XLE 170421P00070500 P 04/21/17 70.5 1.77 1.78
XLE 170421P00071000 P 04/21/17 71.0 1.99 2.01
XLE 170421P00071500 P 04/21/17 71.5 2.24 2.26
XLE 170421P00072000 P 04/21/17 72.0 2.51 2.53
XLE 170421P00072500 P 04/21/17 72.5 2.80 2.82
XLE 170421P00073000 P 04/21/17 73.0 3.10 3.15
XLE 170421P00073500 P 04/21/17 73.5 3.45 3.50
XLE 170421P00074000 P 04/21/17 74.0 3.80 3.85
XLE 170421P00074500 P 04/21/17 74.5 4.15 4.20
XLE 170421P00075000 P 04/21/17 75.0 4.55 4.60
XLE 170421P00076000 P 04/21/17 76.0 5.25 5.75
XLE 170421P00077000 P 04/21/17 77.0 6.20 6.55
XLE 170421P00078000 P 04/21/17 78.0 6.90 7.65
XLE 170421P00079000 P 04/21/17 79.0 7.95 8.65
XLE 170421P00080000 P 04/21/17 80.0 8.85 9.65
XLE 170421P00081000 P 04/21/17 81.0 9.75 10.75
XLE 170421P00082000 P 04/21/17 82.0 10.25 11.95
XLE 170421P00083000 P 04/21/17 83.0 11.30 13.00
XLE 170421P00084000 P 04/21/17 84.0 11.65 14.75
XLE 170421P00085000 P 04/21/17 85.0 13.05 15.20
XLE 170421P00086000 P 04/21/17 86.0 14.05 16.25
XLE 170421P00087000 P 04/21/17 87.0 15.10 17.20
XLE 170421P00088000 P 04/21/17 88.0 16.05 18.25
XLE 170421P00089000 P 04/21/17 89.0 16.70 19.75
XLE 170421P00090000 P 04/21/17 90.0 18.10 20.15
XLE 170421P00091000 P 04/21/17 91.0 19.10 21.20
XLE 170421P00092000 P 04/21/17 92.0 19.80 22.65
XLE 170421P00093000 P 04/21/17 93.0 21.05 23.20
XLE 170616C00040000 C 06/16/17 40.0 29.65 32.95
XLE 170616C00045000 C 06/16/17 45.0 25.20 27.20
XLE 170616C00050000 C 06/16/17 50.0 20.20 22.20
XLE 170616C00051000 C 06/16/17 51.0 19.45 20.95
XLE 170616C00052000 C 06/16/17 52.0 18.45 20.05
XLE 170616C00053000 C 06/16/17 53.0 17.45 19.05
XLE 170616C00054000 C 06/16/17 54.0 17.05 18.00
XLE 170616C00055000 C 06/16/17 55.0 15.50 17.00
XLE 170616C00056000 C 06/16/17 56.0 14.50 16.10
XLE 170616C00057000 C 06/16/17 57.0 13.55 15.90
XLE 170616C00058000 C 06/16/17 58.0 12.55 14.55
XLE 170616C00059000 C 06/16/17 59.0 11.75 13.10
XLE 170616C00060000 C 06/16/17 60.0 10.65 12.20
XLE 170616C00060500 C 06/16/17 60.5 10.30 11.65
XLE 170616C00061000 C 06/16/17 61.0 10.00 10.90
XLE 170616C00061500 C 06/16/17 61.5 9.85 10.35
XLE 170616C00062000 C 06/16/17 62.0 9.40 9.80
XLE 170616C00062500 C 06/16/17 62.5 8.95 9.95
XLE 170616C00063000 C 06/16/17 63.0 8.60 8.90
XLE 170616C00063500 C 06/16/17 63.5 8.00 8.45
XLE 170616C00064000 C 06/16/17 64.0 7.70 8.00
XLE 170616C00064500 C 06/16/17 64.5 7.25 7.55
XLE 170616C00065000 C 06/16/17 65.0 7.00 7.10
XLE 170616C00065500 C 06/16/17 65.5 6.60 6.70
XLE 170616C00066000 C 06/16/17 66.0 6.25 6.30
XLE 170616C00066500 C 06/16/17 66.5 5.85 5.90
XLE 170616C00067000 C 06/16/17 67.0 5.50 5.55
XLE 170616C00067500 C 06/16/17 67.5 5.10 5.20
XLE 170616C00068000 C 06/16/17 68.0 4.75 4.85
XLE 170616C00068500 C 06/16/17 68.5 4.45 4.50
XLE 170616C00069000 C 06/16/17 69.0 4.10 4.15
XLE 170616C00069500 C 06/16/17 69.5 3.80 3.85
XLE 170616C00070000 C 06/16/17 70.0 3.50 3.55
XLE 170616C00070500 C 06/16/17 70.5 3.20 3.25
XLE 170616C00071000 C 06/16/17 71.0 2.95 2.97
XLE 170616C00071500 C 06/16/17 71.5 2.69 2.70
XLE 170616C00072000 C 06/16/17 72.0 2.45 2.46
XLE 170616C00072500 C 06/16/17 72.5 2.22 2.23
XLE 170616C00073000 C 06/16/17 73.0 2.00 2.02
XLE 170616C00073500 C 06/16/17 73.5 1.80 1.82
XLE 170616C00074000 C 06/16/17 74.0 1.61 1.62
XLE 170616C00074500 C 06/16/17 74.5 1.44 1.45
XLE 170616C00075000 C 06/16/17 75.0 1.28 1.29
XLE 170616C00076000 C 06/16/17 76.0 1.00 1.01
XLE 170616C00077000 C 06/16/17 77.0 0.77 0.79
XLE 170616C00078000 C 06/16/17 78.0 0.58 0.60
XLE 170616C00079000 C 06/16/17 79.0 0.44 0.46
XLE 170616C00080000 C 06/16/17 80.0 0.33 0.35
XLE 170616C00081000 C 06/16/17 81.0 0.25 0.26
XLE 170616C00082000 C 06/16/17 82.0 0.18 0.20
XLE 170616C00083000 C 06/16/17 83.0 0.14 0.15
XLE 170616C00084000 C 06/16/17 84.0 0.10 0.11
XLE 170616C00085000 C 06/16/17 85.0 0.07 0.08
XLE 170616C00086000 C 06/16/17 86.0 0.05 0.06
XLE 170616C00087000 C 06/16/17 87.0 0.04 0.05
XLE 170616C00088000 C 06/16/17 88.0 0.01 0.05
XLE 170616C00089000 C 06/16/17 89.0 0.00 0.04
XLE 170616C00090000 C 06/16/17 90.0 0.00 0.04
XLE 170616C00091000 C 06/16/17 91.0 0.00 0.03
XLE 170616P00040000 P 06/16/17 40.0 0.00 0.03
XLE 170616P00045000 P 06/16/17 45.0 0.01 0.05
XLE 170616P00050000 P 06/16/17 50.0 0.08 0.09
XLE 170616P00051000 P 06/16/17 51.0 0.09 0.10
XLE 170616P00052000 P 06/16/17 52.0 0.11 0.12
XLE 170616P00053000 P 06/16/17 53.0 0.14 0.15
XLE 170616P00054000 P 06/16/17 54.0 0.16 0.17
XLE 170616P00055000 P 06/16/17 55.0 0.20 0.21
XLE 170616P00056000 P 06/16/17 56.0 0.24 0.25
XLE 170616P00057000 P 06/16/17 57.0 0.28 0.29
XLE 170616P00058000 P 06/16/17 58.0 0.34 0.35
XLE 170616P00059000 P 06/16/17 59.0 0.41 0.42
XLE 170616P00060000 P 06/16/17 60.0 0.48 0.49
XLE 170616P00060500 P 06/16/17 60.5 0.53 0.54
XLE 170616P00061000 P 06/16/17 61.0 0.58 0.59
XLE 170616P00061500 P 06/16/17 61.5 0.64 0.65
XLE 170616P00062000 P 06/16/17 62.0 0.70 0.71
XLE 170616P00062500 P 06/16/17 62.5 0.76 0.77
XLE 170616P00063000 P 06/16/17 63.0 0.84 0.85
XLE 170616P00063500 P 06/16/17 63.5 0.92 0.93
XLE 170616P00064000 P 06/16/17 64.0 1.00 1.01
XLE 170616P00064500 P 06/16/17 64.5 1.10 1.11
XLE 170616P00065000 P 06/16/17 65.0 1.19 1.21
XLE 170616P00065500 P 06/16/17 65.5 1.30 1.32
XLE 170616P00066000 P 06/16/17 66.0 1.42 1.44
XLE 170616P00066500 P 06/16/17 66.5 1.55 1.57
XLE 170616P00067000 P 06/16/17 67.0 1.69 1.71
XLE 170616P00067500 P 06/16/17 67.5 1.84 1.85
XLE 170616P00068000 P 06/16/17 68.0 2.00 2.01
XLE 170616P00068500 P 06/16/17 68.5 2.17 2.19
XLE 170616P00069000 P 06/16/17 69.0 2.35 2.37
XLE 170616P00069500 P 06/16/17 69.5 2.55 2.57
XLE 170616P00070000 P 06/16/17 70.0 2.76 2.78
XLE 170616P00070500 P 06/16/17 70.5 2.97 3.00
XLE 170616P00071000 P 06/16/17 71.0 3.20 3.25
XLE 170616P00071500 P 06/16/17 71.5 3.45 3.50
XLE 170616P00072000 P 06/16/17 72.0 3.75 3.80
XLE 170616P00072500 P 06/16/17 72.5 4.00 4.05
XLE 170616P00073000 P 06/16/17 73.0 4.30 4.35
XLE 170616P00073500 P 06/16/17 73.5 4.60 4.65
XLE 170616P00074000 P 06/16/17 74.0 4.95 5.00
XLE 170616P00074500 P 06/16/17 74.5 5.25 5.35
XLE 170616P00075000 P 06/16/17 75.0 5.60 5.70
XLE 170616P00076000 P 06/16/17 76.0 6.35 6.40
XLE 170616P00077000 P 06/16/17 77.0 6.95 7.60
XLE 170616P00078000 P 06/16/17 78.0 7.85 8.25
XLE 170616P00079000 P 06/16/17 79.0 8.65 9.30
XLE 170616P00080000 P 06/16/17 80.0 9.60 10.15
XLE 170616P00081000 P 06/16/17 81.0 10.15 11.55
XLE 170616P00082000 P 06/16/17 82.0 10.90 12.40
XLE 170616P00083000 P 06/16/17 83.0 11.85 13.40
XLE 170616P00084000 P 06/16/17 84.0 12.80 14.30
XLE 170616P00085000 P 06/16/17 85.0 13.85 15.30
XLE 170616P00086000 P 06/16/17 86.0 14.70 16.30
XLE 170616P00087000 P 06/16/17 87.0 15.50 17.60
XLE 170616P00088000 P 06/16/17 88.0 16.55 18.50
XLE 170616P00089000 P 06/16/17 89.0 17.50 19.55
XLE 170616P00090000 P 06/16/17 90.0 18.65 20.25
XLE 170616P00091000 P 06/16/17 91.0 18.95 22.05
XLE 170630C00048000 C 06/30/17 48.0 21.95 24.40
XLE 170630C00049000 C 06/30/17 49.0 20.80 23.45
XLE 170630C00050000 C 06/30/17 50.0 19.70 22.45
XLE 170630C00051000 C 06/30/17 51.0 19.15 21.20
XLE 170630C00052000 C 06/30/17 52.0 18.20 20.05
XLE 170630C00053000 C 06/30/17 53.0 17.15 19.25
XLE 170630C00054000 C 06/30/17 54.0 16.20 18.25
XLE 170630C00055000 C 06/30/17 55.0 15.50 17.10
XLE 170630C00056000 C 06/30/17 56.0 14.50 17.00
XLE 170630C00057000 C 06/30/17 57.0 13.55 15.10
XLE 170630C00058000 C 06/30/17 58.0 12.60 15.05
XLE 170630C00059000 C 06/30/17 59.0 11.65 12.95
XLE 170630C00060000 C 06/30/17 60.0 10.80 11.85
XLE 170630C00061000 C 06/30/17 61.0 10.20 10.75
XLE 170630C00062000 C 06/30/17 62.0 9.35 9.90
XLE 170630C00063000 C 06/30/17 63.0 8.50 9.15
XLE 170630C00064000 C 06/30/17 64.0 7.60 8.15
XLE 170630C00065000 C 06/30/17 65.0 7.05 7.25
XLE 170630C00066000 C 06/30/17 66.0 6.25 6.55
XLE 170630C00067000 C 06/30/17 67.0 5.40 5.80
XLE 170630C00068000 C 06/30/17 68.0 4.80 5.05
XLE 170630C00069000 C 06/30/17 69.0 4.15 4.40
XLE 170630C00070000 C 06/30/17 70.0 3.55 3.75
XLE 170630C00071000 C 06/30/17 71.0 3.00 3.15
XLE 170630C00072000 C 06/30/17 72.0 2.54 2.68
XLE 170630C00073000 C 06/30/17 73.0 2.08 2.23
XLE 170630C00074000 C 06/30/17 74.0 1.68 1.82
XLE 170630C00075000 C 06/30/17 75.0 1.33 1.48
XLE 170630C00076000 C 06/30/17 76.0 0.97 1.19
XLE 170630C00077000 C 06/30/17 77.0 0.74 0.94
XLE 170630C00078000 C 06/30/17 78.0 0.55 0.75
XLE 170630C00079000 C 06/30/17 79.0 0.41 0.56
XLE 170630C00080000 C 06/30/17 80.0 0.30 0.48
XLE 170630C00081000 C 06/30/17 81.0 0.22 0.37
XLE 170630C00082000 C 06/30/17 82.0 0.15 0.28
XLE 170630C00083000 C 06/30/17 83.0 0.10 0.22
XLE 170630C00084000 C 06/30/17 84.0 0.05 0.17
XLE 170630C00085000 C 06/30/17 85.0 0.04 0.12
XLE 170630C00090000 C 06/30/17 90.0 0.00 0.04
XLE 170630P00048000 P 06/30/17 48.0 0.05 0.12
XLE 170630P00049000 P 06/30/17 49.0 0.07 0.15
XLE 170630P00050000 P 06/30/17 50.0 0.07 0.18
XLE 170630P00051000 P 06/30/17 51.0 0.09 0.20
XLE 170630P00052000 P 06/30/17 52.0 0.12 0.22
XLE 170630P00053000 P 06/30/17 53.0 0.14 0.27
XLE 170630P00054000 P 06/30/17 54.0 0.17 0.31
XLE 170630P00055000 P 06/30/17 55.0 0.20 0.35
XLE 170630P00056000 P 06/30/17 56.0 0.24 0.40
XLE 170630P00057000 P 06/30/17 57.0 0.29 0.47
XLE 170630P00058000 P 06/30/17 58.0 0.35 0.54
XLE 170630P00059000 P 06/30/17 59.0 0.42 0.62
XLE 170630P00060000 P 06/30/17 60.0 0.50 0.68
XLE 170630P00061000 P 06/30/17 61.0 0.62 0.76
XLE 170630P00062000 P 06/30/17 62.0 0.74 0.89
XLE 170630P00063000 P 06/30/17 63.0 0.90 1.07
XLE 170630P00064000 P 06/30/17 64.0 1.04 1.19
XLE 170630P00065000 P 06/30/17 65.0 1.26 1.46
XLE 170630P00066000 P 06/30/17 66.0 1.47 1.70
XLE 170630P00067000 P 06/30/17 67.0 1.79 1.98
XLE 170630P00068000 P 06/30/17 68.0 2.12 2.27
XLE 170630P00069000 P 06/30/17 69.0 2.48 2.62
XLE 170630P00070000 P 06/30/17 70.0 2.89 3.00
XLE 170630P00071000 P 06/30/17 71.0 3.25 3.55
XLE 170630P00072000 P 06/30/17 72.0 3.80 3.95
XLE 170630P00073000 P 06/30/17 73.0 4.30 4.65
XLE 170630P00074000 P 06/30/17 74.0 4.95 5.25
XLE 170630P00075000 P 06/30/17 75.0 5.60 5.95
XLE 170630P00076000 P 06/30/17 76.0 6.35 6.65
XLE 170630P00077000 P 06/30/17 77.0 7.00 7.55
XLE 170630P00078000 P 06/30/17 78.0 7.90 8.30
XLE 170630P00079000 P 06/30/17 79.0 8.75 9.25
XLE 170630P00080000 P 06/30/17 80.0 9.55 10.25
XLE 170630P00081000 P 06/30/17 81.0 10.10 11.60
XLE 170630P00082000 P 06/30/17 82.0 11.05 12.40
XLE 170630P00083000 P 06/30/17 83.0 11.90 13.40
XLE 170630P00084000 P 06/30/17 84.0 12.85 14.35
XLE 170630P00085000 P 06/30/17 85.0 13.75 15.35
XLE 170630P00090000 P 06/30/17 90.0 18.70 20.50
XLE 170915C00050000 C 09/15/17 50.0 20.60 22.25
XLE 170915C00054000 C 09/15/17 54.0 17.30 18.10
XLE 170915C00055000 C 09/15/17 55.0 15.60 17.20
XLE 170915C00056000 C 09/15/17 56.0 14.65 16.20
XLE 170915C00057000 C 09/15/17 57.0 13.75 15.25
XLE 170915C00058000 C 09/15/17 58.0 13.25 15.15
XLE 170915C00059000 C 09/15/17 59.0 12.45 13.05
XLE 170915C00060000 C 09/15/17 60.0 11.65 12.00
XLE 170915C00061000 C 09/15/17 61.0 10.75 11.15
XLE 170915C00062000 C 09/15/17 62.0 9.85 10.30
XLE 170915C00063000 C 09/15/17 63.0 9.10 9.50
XLE 170915C00064000 C 09/15/17 64.0 8.35 8.70
XLE 170915C00064500 C 09/15/17 64.5 8.00 8.25
XLE 170915C00065000 C 09/15/17 65.0 7.55 7.90
XLE 170915C00065500 C 09/15/17 65.5 7.25 7.50
XLE 170915C00066000 C 09/15/17 66.0 6.80 7.15
XLE 170915C00066500 C 09/15/17 66.5 6.50 6.85
XLE 170915C00067000 C 09/15/17 67.0 6.15 6.45
XLE 170915C00067500 C 09/15/17 67.5 5.75 6.15
XLE 170915C00068000 C 09/15/17 68.0 5.45 5.80
XLE 170915C00068500 C 09/15/17 68.5 5.15 5.50
XLE 170915C00069000 C 09/15/17 69.0 4.85 5.15
XLE 170915C00069500 C 09/15/17 69.5 4.50 4.85
XLE 170915C00070000 C 09/15/17 70.0 4.40 4.55
XLE 170915C00070500 C 09/15/17 70.5 4.10 4.30
XLE 170915C00071000 C 09/15/17 71.0 3.85 4.00
XLE 170915C00071500 C 09/15/17 71.5 3.60 3.75
XLE 170915C00072000 C 09/15/17 72.0 3.35 3.50
XLE 170915C00072500 C 09/15/17 72.5 3.15 3.30
XLE 170915C00073000 C 09/15/17 73.0 2.92 3.05
XLE 170915C00073500 C 09/15/17 73.5 2.70 2.81
XLE 170915C00074000 C 09/15/17 74.0 2.51 2.60
XLE 170915C00074500 C 09/15/17 74.5 2.34 2.41
XLE 170915C00075000 C 09/15/17 75.0 2.13 2.23
XLE 170915C00076000 C 09/15/17 76.0 1.82 1.89
XLE 170915C00077000 C 09/15/17 77.0 1.52 1.61
XLE 170915C00078000 C 09/15/17 78.0 1.27 1.35
XLE 170915C00079000 C 09/15/17 79.0 0.99 1.12
XLE 170915C00080000 C 09/15/17 80.0 0.83 0.93
XLE 170915C00081000 C 09/15/17 81.0 0.69 0.77
XLE 170915C00082000 C 09/15/17 82.0 0.45 0.64
XLE 170915C00083000 C 09/15/17 83.0 0.39 0.53
XLE 170915C00084000 C 09/15/17 84.0 0.28 0.44
XLE 170915C00085000 C 09/15/17 85.0 0.21 0.35
XLE 170915C00086000 C 09/15/17 86.0 0.15 0.29
XLE 170915C00087000 C 09/15/17 87.0 0.11 0.23
XLE 170915C00088000 C 09/15/17 88.0 0.09 0.19
XLE 170915C00089000 C 09/15/17 89.0 0.06 0.15
XLE 170915C00090000 C 09/15/17 90.0 0.05 0.12
XLE 170915C00091000 C 09/15/17 91.0 0.03 0.09
XLE 170915C00092000 C 09/15/17 92.0 0.03 0.08
XLE 170915C00093000 C 09/15/17 93.0 0.02 0.06
XLE 170915C00094000 C 09/15/17 94.0 0.01 0.05
XLE 170915P00050000 P 09/15/17 50.0 0.29 0.44
XLE 170915P00054000 P 09/15/17 54.0 0.51 0.67
XLE 170915P00055000 P 09/15/17 55.0 0.57 0.77
XLE 170915P00056000 P 09/15/17 56.0 0.67 0.86
XLE 170915P00057000 P 09/15/17 57.0 0.76 0.93
XLE 170915P00058000 P 09/15/17 58.0 0.86 1.04
XLE 170915P00059000 P 09/15/17 59.0 0.99 1.17
XLE 170915P00060000 P 09/15/17 60.0 1.11 1.30
XLE 170915P00061000 P 09/15/17 61.0 1.37 1.43
XLE 170915P00062000 P 09/15/17 62.0 1.55 1.62
XLE 170915P00063000 P 09/15/17 63.0 1.75 1.82
XLE 170915P00064000 P 09/15/17 64.0 1.97 2.11
XLE 170915P00064500 P 09/15/17 64.5 2.11 2.19
XLE 170915P00065000 P 09/15/17 65.0 2.22 2.31
XLE 170915P00065500 P 09/15/17 65.5 2.38 2.45
XLE 170915P00066000 P 09/15/17 66.0 2.53 2.59
XLE 170915P00066500 P 09/15/17 66.5 2.68 2.75
XLE 170915P00067000 P 09/15/17 67.0 2.84 2.92
XLE 170915P00067500 P 09/15/17 67.5 3.00 3.10
XLE 170915P00068000 P 09/15/17 68.0 3.15 3.30
XLE 170915P00068500 P 09/15/17 68.5 3.35 3.50
XLE 170915P00069000 P 09/15/17 69.0 3.55 3.70
XLE 170915P00069500 P 09/15/17 69.5 3.75 3.90
XLE 170915P00070000 P 09/15/17 70.0 4.00 4.10
XLE 170915P00070500 P 09/15/17 70.5 4.20 4.35
XLE 170915P00071000 P 09/15/17 71.0 4.45 4.60
XLE 170915P00071500 P 09/15/17 71.5 4.60 4.85
XLE 170915P00072000 P 09/15/17 72.0 4.85 5.10
XLE 170915P00072500 P 09/15/17 72.5 5.20 5.35
XLE 170915P00073000 P 09/15/17 73.0 5.40 5.65
XLE 170915P00073500 P 09/15/17 73.5 5.70 5.95
XLE 170915P00074000 P 09/15/17 74.0 6.05 6.25
XLE 170915P00074500 P 09/15/17 74.5 6.35 6.60
XLE 170915P00075000 P 09/15/17 75.0 6.65 6.90
XLE 170915P00076000 P 09/15/17 76.0 7.35 7.60
XLE 170915P00077000 P 09/15/17 77.0 8.05 8.35
XLE 170915P00078000 P 09/15/17 78.0 8.80 9.10
XLE 170915P00079000 P 09/15/17 79.0 9.55 10.10
XLE 170915P00080000 P 09/15/17 80.0 10.40 10.85
XLE 170915P00081000 P 09/15/17 81.0 11.25 11.70
XLE 170915P00082000 P 09/15/17 82.0 12.10 12.70
XLE 170915P00083000 P 09/15/17 83.0 12.95 13.45
XLE 170915P00084000 P 09/15/17 84.0 13.30 14.80
XLE 170915P00085000 P 09/15/17 85.0 14.20 15.80
XLE 170915P00086000 P 09/15/17 86.0 15.15 16.75
XLE 170915P00087000 P 09/15/17 87.0 16.10 17.95
XLE 170915P00088000 P 09/15/17 88.0 17.05 18.65
XLE 170915P00089000 P 09/15/17 89.0 18.05 19.60
XLE 170915P00090000 P 09/15/17 90.0 19.00 20.60
XLE 170915P00091000 P 09/15/17 91.0 20.00 21.50
XLE 170915P00092000 P 09/15/17 92.0 20.75 22.75
XLE 170915P00093000 P 09/15/17 93.0 21.80 23.70
XLE 170915P00094000 P 09/15/17 94.0 22.55 25.15
XLE 170929C00048000 C 09/29/17 48.0 21.65 24.95
XLE 170929C00049000 C 09/29/17 49.0 20.65 23.95
XLE 170929C00050000 C 09/29/17 50.0 20.05 22.10
XLE 170929C00051000 C 09/29/17 51.0 18.70 21.25
XLE 170929C00052000 C 09/29/17 52.0 18.50 20.30
XLE 170929C00053000 C 09/29/17 53.0 16.75 20.05
XLE 170929C00054000 C 09/29/17 54.0 15.85 18.25
XLE 170929C00055000 C 09/29/17 55.0 15.65 17.35
XLE 170929C00056000 C 09/29/17 56.0 14.80 16.25
XLE 170929C00057000 C 09/29/17 57.0 13.75 15.30
XLE 170929C00058000 C 09/29/17 58.0 13.35 13.95
XLE 170929C00059000 C 09/29/17 59.0 12.55 12.95
XLE 170929C00060000 C 09/29/17 60.0 11.60 12.10
XLE 170929C00061000 C 09/29/17 61.0 10.75 11.25
XLE 170929C00062000 C 09/29/17 62.0 9.90 10.50
XLE 170929C00063000 C 09/29/17 63.0 9.20 9.60
XLE 170929C00064000 C 09/29/17 64.0 8.45 8.75
XLE 170929C00065000 C 09/29/17 65.0 7.65 8.10
XLE 170929C00066000 C 09/29/17 66.0 7.00 7.30
XLE 170929C00067000 C 09/29/17 67.0 6.40 6.55
XLE 170929C00068000 C 09/29/17 68.0 5.70 5.95
XLE 170929C00069000 C 09/29/17 69.0 5.10 5.30
XLE 170929C00070000 C 09/29/17 70.0 4.50 4.75
XLE 170929C00071000 C 09/29/17 71.0 3.95 4.20
XLE 170929C00072000 C 09/29/17 72.0 3.45 3.70
XLE 170929C00073000 C 09/29/17 73.0 3.05 3.20
XLE 170929C00074000 C 09/29/17 74.0 2.63 2.74
XLE 170929C00075000 C 09/29/17 75.0 2.24 2.34
XLE 170929C00076000 C 09/29/17 76.0 1.91 2.00
XLE 170929C00077000 C 09/29/17 77.0 1.57 1.73
XLE 170929C00078000 C 09/29/17 78.0 1.31 1.45
XLE 170929C00079000 C 09/29/17 79.0 1.09 1.20
XLE 170929C00080000 C 09/29/17 80.0 0.86 1.02
XLE 170929C00081000 C 09/29/17 81.0 0.71 0.84
XLE 170929C00082000 C 09/29/17 82.0 0.57 0.69
XLE 170929C00083000 C 09/29/17 83.0 0.38 0.60
XLE 170929C00084000 C 09/29/17 84.0 0.31 0.49
XLE 170929C00085000 C 09/29/17 85.0 0.24 0.40
XLE 170929C00090000 C 09/29/17 90.0 0.06 0.13
XLE 170929P00048000 P 09/29/17 48.0 0.26 0.38
XLE 170929P00049000 P 09/29/17 49.0 0.29 0.43
XLE 170929P00050000 P 09/29/17 50.0 0.34 0.48
XLE 170929P00051000 P 09/29/17 51.0 0.38 0.54
XLE 170929P00052000 P 09/29/17 52.0 0.43 0.60
XLE 170929P00053000 P 09/29/17 53.0 0.49 0.67
XLE 170929P00054000 P 09/29/17 54.0 0.56 0.75
XLE 170929P00055000 P 09/29/17 55.0 0.64 0.84
XLE 170929P00056000 P 09/29/17 56.0 0.73 0.91
XLE 170929P00057000 P 09/29/17 57.0 0.84 1.00
XLE 170929P00058000 P 09/29/17 58.0 0.95 1.13
XLE 170929P00059000 P 09/29/17 59.0 1.08 1.27
XLE 170929P00060000 P 09/29/17 60.0 1.23 1.43
XLE 170929P00061000 P 09/29/17 61.0 1.41 1.58
XLE 170929P00062000 P 09/29/17 62.0 1.63 1.77
XLE 170929P00063000 P 09/29/17 63.0 1.81 1.98
XLE 170929P00064000 P 09/29/17 64.0 2.02 2.20
XLE 170929P00065000 P 09/29/17 65.0 2.29 2.45
XLE 170929P00066000 P 09/29/17 66.0 2.63 2.74
XLE 170929P00067000 P 09/29/17 67.0 2.96 3.10
XLE 170929P00068000 P 09/29/17 68.0 3.25 3.45
XLE 170929P00069000 P 09/29/17 69.0 3.70 3.85
XLE 170929P00070000 P 09/29/17 70.0 4.10 4.30
XLE 170929P00071000 P 09/29/17 71.0 4.55 4.75
XLE 170929P00072000 P 09/29/17 72.0 5.10 5.25
XLE 170929P00073000 P 09/29/17 73.0 5.60 5.85
XLE 170929P00074000 P 09/29/17 74.0 6.15 6.40
XLE 170929P00075000 P 09/29/17 75.0 6.80 7.05
XLE 170929P00076000 P 09/29/17 76.0 7.45 7.70
XLE 170929P00077000 P 09/29/17 77.0 8.15 8.50
XLE 170929P00078000 P 09/29/17 78.0 8.90 9.20
XLE 170929P00079000 P 09/29/17 79.0 9.65 10.00
XLE 170929P00080000 P 09/29/17 80.0 10.45 11.00
XLE 170929P00081000 P 09/29/17 81.0 11.30 11.80
XLE 170929P00082000 P 09/29/17 82.0 12.15 12.65
XLE 170929P00083000 P 09/29/17 83.0 12.45 13.55
XLE 170929P00084000 P 09/29/17 84.0 13.35 14.85
XLE 170929P00085000 P 09/29/17 85.0 14.30 15.80
XLE 170929P00090000 P 09/29/17 90.0 18.65 21.35
XLE 171229C00053000 C 12/29/17 53.0 17.70 19.20
XLE 171229C00054000 C 12/29/17 54.0 16.80 18.30
XLE 171229C00055000 C 12/29/17 55.0 15.85 17.40
XLE 171229C00056000 C 12/29/17 56.0 15.45 16.50
XLE 171229C00057000 C 12/29/17 57.0 14.55 15.95
XLE 171229C00058000 C 12/29/17 58.0 13.65 14.20
XLE 171229C00059000 C 12/29/17 59.0 12.85 13.35
XLE 171229C00060000 C 12/29/17 60.0 12.00 12.50
XLE 171229C00061000 C 12/29/17 61.0 11.20 11.70
XLE 171229C00062000 C 12/29/17 62.0 10.50 10.90
XLE 171229C00063000 C 12/29/17 63.0 9.75 10.15
XLE 171229C00064000 C 12/29/17 64.0 8.95 9.35
XLE 171229C00065000 C 12/29/17 65.0 8.25 8.65
XLE 171229C00066000 C 12/29/17 66.0 7.55 7.95
XLE 171229C00067000 C 12/29/17 67.0 6.90 7.30
XLE 171229C00068000 C 12/29/17 68.0 6.30 6.65
XLE 171229C00069000 C 12/29/17 69.0 5.65 6.05
XLE 171229C00070000 C 12/29/17 70.0 5.30 5.45
XLE 171229C00071000 C 12/29/17 71.0 4.80 4.90
XLE 171229C00072000 C 12/29/17 72.0 4.25 4.50
XLE 171229C00073000 C 12/29/17 73.0 3.80 3.95
XLE 171229C00074000 C 12/29/17 74.0 3.35 3.50
XLE 171229C00075000 C 12/29/17 75.0 2.95 3.10
XLE 171229C00076000 C 12/29/17 76.0 2.56 2.75
XLE 171229C00077000 C 12/29/17 77.0 2.27 2.43
XLE 171229C00078000 C 12/29/17 78.0 1.93 2.17
XLE 171229C00079000 C 12/29/17 79.0 1.66 1.87
XLE 171229C00080000 C 12/29/17 80.0 1.40 1.59
XLE 171229C00081000 C 12/29/17 81.0 1.21 1.38
XLE 171229C00082000 C 12/29/17 82.0 1.01 1.19
XLE 171229C00083000 C 12/29/17 83.0 0.88 1.01
XLE 171229C00084000 C 12/29/17 84.0 0.73 0.86
XLE 171229C00085000 C 12/29/17 85.0 0.52 0.74
XLE 171229C00090000 C 12/29/17 90.0 0.18 0.35
XLE 171229C00095000 C 12/29/17 95.0 0.05 0.14
XLE 171229P00053000 P 12/29/17 53.0 0.89 1.10
XLE 171229P00054000 P 12/29/17 54.0 1.03 1.21
XLE 171229P00055000 P 12/29/17 55.0 1.13 1.35
XLE 171229P00056000 P 12/29/17 56.0 1.26 1.49
XLE 171229P00057000 P 12/29/17 57.0 1.40 1.64
XLE 171229P00058000 P 12/29/17 58.0 1.64 1.79
XLE 171229P00059000 P 12/29/17 59.0 1.83 1.96
XLE 171229P00060000 P 12/29/17 60.0 2.02 2.16
XLE 171229P00061000 P 12/29/17 61.0 2.22 2.37
XLE 171229P00062000 P 12/29/17 62.0 2.46 2.60
XLE 171229P00063000 P 12/29/17 63.0 2.71 2.85
XLE 171229P00064000 P 12/29/17 64.0 2.97 3.15
XLE 171229P00065000 P 12/29/17 65.0 3.25 3.40
XLE 171229P00066000 P 12/29/17 66.0 3.60 3.75
XLE 171229P00067000 P 12/29/17 67.0 3.95 4.10
XLE 171229P00068000 P 12/29/17 68.0 4.30 4.45
XLE 171229P00069000 P 12/29/17 69.0 4.70 4.85
XLE 171229P00070000 P 12/29/17 70.0 5.15 5.30
XLE 171229P00071000 P 12/29/17 71.0 5.50 5.90
XLE 171229P00072000 P 12/29/17 72.0 6.00 6.40
XLE 171229P00073000 P 12/29/17 73.0 6.55 6.95
XLE 171229P00074000 P 12/29/17 74.0 7.15 7.50
XLE 171229P00075000 P 12/29/17 75.0 7.70 8.15
XLE 171229P00076000 P 12/29/17 76.0 8.30 8.80
XLE 171229P00077000 P 12/29/17 77.0 9.00 9.45
XLE 171229P00078000 P 12/29/17 78.0 9.70 10.15
XLE 171229P00079000 P 12/29/17 79.0 10.40 10.85
XLE 171229P00080000 P 12/29/17 80.0 11.20 11.60
XLE 171229P00081000 P 12/29/17 81.0 12.00 12.50
XLE 171229P00082000 P 12/29/17 82.0 12.80 13.30
XLE 171229P00083000 P 12/29/17 83.0 13.60 14.15
XLE 171229P00084000 P 12/29/17 84.0 14.45 15.05
XLE 171229P00085000 P 12/29/17 85.0 15.30 15.90
XLE 171229P00090000 P 12/29/17 90.0 19.35 20.95
XLE 171229P00095000 P 12/29/17 95.0 23.95 25.95
XLE 180119C00030000 C 01/19/18 30.0 39.25 43.15
XLE 180119C00035000 C 01/19/18 35.0 34.20 38.20
XLE 180119C00040000 C 01/19/18 40.0 29.20 33.20
XLE 180119C00045000 C 01/19/18 45.0 24.25 28.20
XLE 180119C00050000 C 01/19/18 50.0 20.60 22.95
XLE 180119C00051000 C 01/19/18 51.0 18.80 22.00
XLE 180119C00052000 C 01/19/18 52.0 17.85 21.05
XLE 180119C00053000 C 01/19/18 53.0 16.95 20.15
XLE 180119C00054000 C 01/19/18 54.0 16.00 19.20
XLE 180119C00055000 C 01/19/18 55.0 16.40 17.75
XLE 180119C00056000 C 01/19/18 56.0 15.50 16.05
XLE 180119C00057000 C 01/19/18 57.0 14.60 16.00
XLE 180119C00058000 C 01/19/18 58.0 13.70 14.30
XLE 180119C00059000 C 01/19/18 59.0 13.15 13.30
XLE 180119C00060000 C 01/19/18 60.0 12.35 12.50
XLE 180119C00061000 C 01/19/18 61.0 11.55 11.70
XLE 180119C00062000 C 01/19/18 62.0 10.80 10.90
XLE 180119C00063000 C 01/19/18 63.0 10.05 10.15
XLE 180119C00064000 C 01/19/18 64.0 9.35 9.45
XLE 180119C00065000 C 01/19/18 65.0 8.60 8.75
XLE 180119C00066000 C 01/19/18 66.0 7.95 8.05
XLE 180119C00067000 C 01/19/18 67.0 7.30 7.40
XLE 180119C00068000 C 01/19/18 68.0 6.65 6.80
XLE 180119C00069000 C 01/19/18 69.0 6.05 6.20
XLE 180119C00070000 C 01/19/18 70.0 5.50 5.65
XLE 180119C00071000 C 01/19/18 71.0 5.00 5.10
XLE 180119C00072000 C 01/19/18 72.0 4.50 4.60
XLE 180119C00073000 C 01/19/18 73.0 4.00 4.15
XLE 180119C00074000 C 01/19/18 74.0 3.60 3.70
XLE 180119C00075000 C 01/19/18 75.0 3.20 3.30
XLE 180119C00076000 C 01/19/18 76.0 2.85 2.92
XLE 180119C00077000 C 01/19/18 77.0 2.51 2.58
XLE 180119C00078000 C 01/19/18 78.0 2.20 2.27
XLE 180119C00079000 C 01/19/18 79.0 1.93 1.99
XLE 180119C00080000 C 01/19/18 80.0 1.65 1.73
XLE 180119C00085000 C 01/19/18 85.0 0.70 0.82
XLE 180119C00090000 C 01/19/18 90.0 0.25 0.37
XLE 180119C00095000 C 01/19/18 95.0 0.12 0.16
XLE 180119C00100000 C 01/19/18 100.0 0.04 0.09
XLE 180119P00030000 P 01/19/18 30.0 0.07 0.11
XLE 180119P00035000 P 01/19/18 35.0 0.16 0.20
XLE 180119P00040000 P 01/19/18 40.0 0.29 0.32
XLE 180119P00045000 P 01/19/18 45.0 0.50 0.54
XLE 180119P00050000 P 01/19/18 50.0 0.82 0.85
XLE 180119P00051000 P 01/19/18 51.0 0.90 0.95
XLE 180119P00052000 P 01/19/18 52.0 0.99 1.04
XLE 180119P00053000 P 01/19/18 53.0 1.09 1.16
XLE 180119P00054000 P 01/19/18 54.0 1.20 1.28
XLE 180119P00055000 P 01/19/18 55.0 1.33 1.40
XLE 180119P00056000 P 01/19/18 56.0 1.47 1.55
XLE 180119P00057000 P 01/19/18 57.0 1.62 1.70
XLE 180119P00058000 P 01/19/18 58.0 1.78 1.86
XLE 180119P00059000 P 01/19/18 59.0 1.96 2.05
XLE 180119P00060000 P 01/19/18 60.0 2.16 2.24
XLE 180119P00061000 P 01/19/18 61.0 2.37 2.46
XLE 180119P00062000 P 01/19/18 62.0 2.61 2.72
XLE 180119P00063000 P 01/19/18 63.0 2.87 2.97
XLE 180119P00064000 P 01/19/18 64.0 3.15 3.25
XLE 180119P00065000 P 01/19/18 65.0 3.45 3.60
XLE 180119P00066000 P 01/19/18 66.0 3.75 3.90
XLE 180119P00067000 P 01/19/18 67.0 4.15 4.25
XLE 180119P00068000 P 01/19/18 68.0 4.50 4.65
XLE 180119P00069000 P 01/19/18 69.0 4.95 5.10
XLE 180119P00070000 P 01/19/18 70.0 5.40 5.50
XLE 180119P00071000 P 01/19/18 71.0 5.85 6.00
XLE 180119P00072000 P 01/19/18 72.0 6.35 6.50
XLE 180119P00073000 P 01/19/18 73.0 6.90 7.05
XLE 180119P00074000 P 01/19/18 74.0 7.45 7.60
XLE 180119P00075000 P 01/19/18 75.0 8.05 8.15
XLE 180119P00076000 P 01/19/18 76.0 8.70 8.85
XLE 180119P00077000 P 01/19/18 77.0 9.35 9.50
XLE 180119P00078000 P 01/19/18 78.0 10.05 10.15
XLE 180119P00079000 P 01/19/18 79.0 10.75 10.90
XLE 180119P00080000 P 01/19/18 80.0 11.50 11.65
XLE 180119P00085000 P 01/19/18 85.0 15.40 15.90
XLE 180119P00090000 P 01/19/18 90.0 18.60 21.75
XLE 180119P00095000 P 01/19/18 95.0 22.95 26.95
XLE 180119P00100000 P 01/19/18 100.0 27.85 30.50
XLE 190118C00040000 C 01/18/19 40.0 29.25 33.30
XLE 190118C00045000 C 01/18/19 45.0 24.45 28.35
XLE 190118C00050000 C 01/18/19 50.0 21.40 24.00
XLE 190118C00055000 C 01/18/19 55.0 17.30 17.95
XLE 190118C00057000 C 01/18/19 57.0 15.75 16.40
XLE 190118C00058000 C 01/18/19 58.0 15.10 15.65
XLE 190118C00059000 C 01/18/19 59.0 14.35 14.95
XLE 190118C00060000 C 01/18/19 60.0 13.65 14.25
XLE 190118C00061000 C 01/18/19 61.0 12.95 13.55
XLE 190118C00062000 C 01/18/19 62.0 12.25 12.85
XLE 190118C00063000 C 01/18/19 63.0 11.65 12.15
XLE 190118C00064000 C 01/18/19 64.0 10.95 11.60
XLE 190118C00065000 C 01/18/19 65.0 10.35 10.95
XLE 190118C00066000 C 01/18/19 66.0 9.75 10.40
XLE 190118C00067000 C 01/18/19 67.0 9.20 9.75
XLE 190118C00068000 C 01/18/19 68.0 8.65 9.20
XLE 190118C00069000 C 01/18/19 69.0 8.40 8.60
XLE 190118C00070000 C 01/18/19 70.0 7.85 8.10
XLE 190118C00071000 C 01/18/19 71.0 7.35 7.60
XLE 190118C00072000 C 01/18/19 72.0 6.85 7.10
XLE 190118C00073000 C 01/18/19 73.0 6.40 6.65
XLE 190118C00074000 C 01/18/19 74.0 5.95 6.30
XLE 190118C00075000 C 01/18/19 75.0 5.55 5.80
XLE 190118C00076000 C 01/18/19 76.0 5.15 5.50
XLE 190118C00077000 C 01/18/19 77.0 4.75 5.05
XLE 190118C00078000 C 01/18/19 78.0 4.45 4.65
XLE 190118C00079000 C 01/18/19 79.0 4.10 4.35
XLE 190118C00080000 C 01/18/19 80.0 3.80 4.00
XLE 190118C00081000 C 01/18/19 81.0 3.45 3.75
XLE 190118C00082000 C 01/18/19 82.0 3.20 3.45
XLE 190118C00083000 C 01/18/19 83.0 2.94 3.20
XLE 190118C00084000 C 01/18/19 84.0 2.69 2.98
XLE 190118C00085000 C 01/18/19 85.0 2.44 2.72
XLE 190118C00090000 C 01/18/19 90.0 1.50 1.77
XLE 190118C00095000 C 01/18/19 95.0 0.79 1.22
XLE 190118C00100000 C 01/18/19 100.0 0.42 0.76
XLE 190118C00105000 C 01/18/19 105.0 0.23 0.47
XLE 190118P00040000 P 01/18/19 40.0 0.84 1.05
XLE 190118P00045000 P 01/18/19 45.0 1.31 1.62
XLE 190118P00050000 P 01/18/19 50.0 2.00 2.35
XLE 190118P00055000 P 01/18/19 55.0 3.00 3.30
XLE 190118P00057000 P 01/18/19 57.0 3.50 3.75
XLE 190118P00058000 P 01/18/19 58.0 3.80 4.00
XLE 190118P00059000 P 01/18/19 59.0 4.05 4.30
XLE 190118P00060000 P 01/18/19 60.0 4.35 4.60
XLE 190118P00061000 P 01/18/19 61.0 4.65 4.90
XLE 190118P00062000 P 01/18/19 62.0 5.00 5.20
XLE 190118P00063000 P 01/18/19 63.0 5.30 5.55
XLE 190118P00064000 P 01/18/19 64.0 5.70 5.90
XLE 190118P00065000 P 01/18/19 65.0 6.05 6.30
XLE 190118P00066000 P 01/18/19 66.0 6.45 6.65
XLE 190118P00067000 P 01/18/19 67.0 6.80 7.05
XLE 190118P00068000 P 01/18/19 68.0 7.25 7.40
XLE 190118P00069000 P 01/18/19 69.0 7.70 7.95
XLE 190118P00070000 P 01/18/19 70.0 8.20 8.45
XLE 190118P00071000 P 01/18/19 71.0 8.50 9.00
XLE 190118P00072000 P 01/18/19 72.0 9.00 9.55
XLE 190118P00073000 P 01/18/19 73.0 9.55 10.10
XLE 190118P00074000 P 01/18/19 74.0 10.05 10.70
XLE 190118P00075000 P 01/18/19 75.0 10.60 11.25
XLE 190118P00076000 P 01/18/19 76.0 11.15 11.85
XLE 190118P00077000 P 01/18/19 77.0 11.80 12.45
XLE 190118P00078000 P 01/18/19 78.0 12.35 13.10
XLE 190118P00079000 P 01/18/19 79.0 13.05 13.75
XLE 190118P00080000 P 01/18/19 80.0 13.65 14.40
XLE 190118P00081000 P 01/18/19 81.0 14.35 15.10
XLE 190118P00082000 P 01/18/19 82.0 15.05 15.80
XLE 190118P00083000 P 01/18/19 83.0 15.80 16.50
XLE 190118P00084000 P 01/18/19 84.0 16.50 17.25
XLE 190118P00085000 P 01/18/19 85.0 17.30 17.90
XLE 190118P00090000 P 01/18/19 90.0 21.20 22.20
XLE 190118P00095000 P 01/18/19 95.0 25.50 26.50
XLE 190118P00100000 P 01/18/19 100.0 28.50 32.45
XLE 190118P00105000 P 01/18/19 105.0 33.10 37.10

OPRA data is delayed 15 minutes.