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 Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 161209C00060000 C 12/09/16 60.0 14.70 16.75
XLE 161209C00061000 C 12/09/16 61.0 13.70 15.75
XLE 161209C00061500 C 12/09/16 61.5 13.15 15.50
XLE 161209C00062500 C 12/09/16 62.5 11.10 15.40
XLE 161209C00063000 C 12/09/16 63.0 11.70 13.75
XLE 161209C00063500 C 12/09/16 63.5 11.20 13.25
XLE 161209C00064000 C 12/09/16 64.0 10.70 12.75
XLE 161209C00064500 C 12/09/16 64.5 10.25 12.40
XLE 161209C00065000 C 12/09/16 65.0 10.65 11.00
XLE 161209C00065500 C 12/09/16 65.5 8.25 12.55
XLE 161209C00066000 C 12/09/16 66.0 9.10 10.50
XLE 161209C00066500 C 12/09/16 66.5 8.55 10.45
XLE 161209C00067000 C 12/09/16 67.0 8.00 9.60
XLE 161209C00067500 C 12/09/16 67.5 7.55 9.55
XLE 161209C00068000 C 12/09/16 68.0 7.00 8.45
XLE 161209C00068500 C 12/09/16 68.5 6.70 8.15
XLE 161209C00069000 C 12/09/16 69.0 6.05 7.55
XLE 161209C00069500 C 12/09/16 69.5 6.25 6.50
XLE 161209C00070000 C 12/09/16 70.0 5.75 5.95
XLE 161209C00070500 C 12/09/16 70.5 4.65 5.95
XLE 161209C00071000 C 12/09/16 71.0 4.75 5.00
XLE 161209C00071500 C 12/09/16 71.5 4.25 4.45
XLE 161209C00072000 C 12/09/16 72.0 3.75 3.95
XLE 161209C00072500 C 12/09/16 72.5 3.25 3.50
XLE 161209C00073000 C 12/09/16 73.0 2.79 2.95
XLE 161209C00073500 C 12/09/16 73.5 2.30 2.46
XLE 161209C00074000 C 12/09/16 74.0 1.83 1.98
XLE 161209C00074500 C 12/09/16 74.5 1.39 1.52
XLE 161209C00075000 C 12/09/16 75.0 0.96 1.08
XLE 161209C00075500 C 12/09/16 75.5 0.62 0.70
XLE 161209C00076000 C 12/09/16 76.0 0.34 0.41
XLE 161209C00076500 C 12/09/16 76.5 0.16 0.21
XLE 161209C00077000 C 12/09/16 77.0 0.06 0.10
XLE 161209C00077500 C 12/09/16 77.5 0.02 0.06
XLE 161209C00078000 C 12/09/16 78.0 0.00 0.08
XLE 161209C00078500 C 12/09/16 78.5 0.00 0.08
XLE 161209C00079000 C 12/09/16 79.0 0.00 0.03
XLE 161209C00079500 C 12/09/16 79.5 0.00 0.32
XLE 161209C00080000 C 12/09/16 80.0 0.00 0.06
XLE 161209C00080500 C 12/09/16 80.5 0.00 0.50
XLE 161209C00081000 C 12/09/16 81.0 0.00 0.08
XLE 161209C00081500 C 12/09/16 81.5 0.00 0.49
XLE 161209C00082000 C 12/09/16 82.0 0.00 0.21
XLE 161209P00060000 P 12/09/16 60.0 0.00 0.03
XLE 161209P00061000 P 12/09/16 61.0 0.00 0.02
XLE 161209P00061500 P 12/09/16 61.5 0.00 0.02
XLE 161209P00062500 P 12/09/16 62.5 0.00 0.02
XLE 161209P00063000 P 12/09/16 63.0 0.00 0.02
XLE 161209P00063500 P 12/09/16 63.5 0.00 0.50
XLE 161209P00064000 P 12/09/16 64.0 0.00 0.03
XLE 161209P00064500 P 12/09/16 64.5 0.00 0.49
XLE 161209P00065000 P 12/09/16 65.0 0.00 0.08
XLE 161209P00065500 P 12/09/16 65.5 0.00 0.07
XLE 161209P00066000 P 12/09/16 66.0 0.00 0.49
XLE 161209P00066500 P 12/09/16 66.5 0.00 0.50
XLE 161209P00067000 P 12/09/16 67.0 0.00 0.03
XLE 161209P00067500 P 12/09/16 67.5 0.00 0.07
XLE 161209P00068000 P 12/09/16 68.0 0.00 0.08
XLE 161209P00068500 P 12/09/16 68.5 0.00 0.49
XLE 161209P00069000 P 12/09/16 69.0 0.00 0.07
XLE 161209P00069500 P 12/09/16 69.5 0.00 0.02
XLE 161209P00070000 P 12/09/16 70.0 0.00 0.07
XLE 161209P00070500 P 12/09/16 70.5 0.00 0.07
XLE 161209P00071000 P 12/09/16 71.0 0.00 0.03
XLE 161209P00071500 P 12/09/16 71.5 0.00 0.07
XLE 161209P00072000 P 12/09/16 72.0 0.00 0.03
XLE 161209P00072500 P 12/09/16 72.5 0.00 0.08
XLE 161209P00073000 P 12/09/16 73.0 0.00 0.08
XLE 161209P00073500 P 12/09/16 73.5 0.01 0.04
XLE 161209P00074000 P 12/09/16 74.0 0.03 0.07
XLE 161209P00074500 P 12/09/16 74.5 0.07 0.10
XLE 161209P00075000 P 12/09/16 75.0 0.15 0.18
XLE 161209P00075500 P 12/09/16 75.5 0.27 0.33
XLE 161209P00076000 P 12/09/16 76.0 0.47 0.56
XLE 161209P00076500 P 12/09/16 76.5 0.77 0.88
XLE 161209P00077000 P 12/09/16 77.0 1.16 1.29
XLE 161209P00077500 P 12/09/16 77.5 1.62 1.74
XLE 161209P00078000 P 12/09/16 78.0 2.09 2.24
XLE 161209P00078500 P 12/09/16 78.5 2.59 2.73
XLE 161209P00079000 P 12/09/16 79.0 2.37 3.90
XLE 161209P00079500 P 12/09/16 79.5 2.85 4.40
XLE 161209P00080000 P 12/09/16 80.0 3.80 4.80
XLE 161209P00080500 P 12/09/16 80.5 3.55 5.40
XLE 161209P00081000 P 12/09/16 81.0 4.00 6.00
XLE 161209P00081500 P 12/09/16 81.5 4.60 6.60
XLE 161209P00082000 P 12/09/16 82.0 5.00 7.00
XLE 161216C00035000 C 12/16/16 35.0 39.25 43.35
XLE 161216C00040000 C 12/16/16 40.0 35.05 36.90
XLE 161216C00044000 C 12/16/16 44.0 31.10 33.00
XLE 161216C00045000 C 12/16/16 45.0 30.15 31.85
XLE 161216C00046000 C 12/16/16 46.0 29.15 30.80
XLE 161216C00047000 C 12/16/16 47.0 28.05 29.50
XLE 161216C00048000 C 12/16/16 48.0 27.05 28.50
XLE 161216C00049000 C 12/16/16 49.0 26.15 27.90
XLE 161216C00050000 C 12/16/16 50.0 25.10 26.95
XLE 161216C00051000 C 12/16/16 51.0 24.10 25.85
XLE 161216C00052000 C 12/16/16 52.0 23.10 24.50
XLE 161216C00053000 C 12/16/16 53.0 21.55 23.60
XLE 161216C00054000 C 12/16/16 54.0 21.15 22.70
XLE 161216C00055000 C 12/16/16 55.0 20.15 21.70
XLE 161216C00056000 C 12/16/16 56.0 19.10 20.80
XLE 161216C00057000 C 12/16/16 57.0 18.20 19.70
XLE 161216C00058000 C 12/16/16 58.0 17.25 18.45
XLE 161216C00058500 C 12/16/16 58.5 15.60 18.45
XLE 161216C00059000 C 12/16/16 59.0 16.15 17.50
XLE 161216C00059500 C 12/16/16 59.5 14.60 17.45
XLE 161216C00060000 C 12/16/16 60.0 15.15 16.55
XLE 161216C00060500 C 12/16/16 60.5 13.85 16.45
XLE 161216C00061000 C 12/16/16 61.0 14.15 15.40
XLE 161216C00061500 C 12/16/16 61.5 13.65 15.80
XLE 161216C00062000 C 12/16/16 62.0 13.50 14.40
XLE 161216C00062500 C 12/16/16 62.5 12.70 15.65
XLE 161216C00063000 C 12/16/16 63.0 12.75 13.05
XLE 161216C00063500 C 12/16/16 63.5 11.25 13.60
XLE 161216C00064000 C 12/16/16 64.0 11.25 12.50
XLE 161216C00064500 C 12/16/16 64.5 10.55 13.00
XLE 161216C00065000 C 12/16/16 65.0 10.75 11.00
XLE 161216C00065500 C 12/16/16 65.5 9.70 10.60
XLE 161216C00066000 C 12/16/16 66.0 9.05 10.15
XLE 161216C00066500 C 12/16/16 66.5 8.55 10.10
XLE 161216C00067000 C 12/16/16 67.0 8.20 9.55
XLE 161216C00067500 C 12/16/16 67.5 7.65 8.80
XLE 161216C00068000 C 12/16/16 68.0 7.80 8.00
XLE 161216C00068500 C 12/16/16 68.5 6.80 8.10
XLE 161216C00069000 C 12/16/16 69.0 6.80 7.00
XLE 161216C00069500 C 12/16/16 69.5 5.60 7.05
XLE 161216C00070000 C 12/16/16 70.0 5.80 6.00
XLE 161216C00070500 C 12/16/16 70.5 4.75 5.70
XLE 161216C00071000 C 12/16/16 71.0 4.80 5.00
XLE 161216C00071500 C 12/16/16 71.5 4.35 4.50
XLE 161216C00072000 C 12/16/16 72.0 3.85 4.05
XLE 161216C00072500 C 12/16/16 72.5 3.35 3.55
XLE 161216C00073000 C 12/16/16 73.0 2.92 3.10
XLE 161216C00073500 C 12/16/16 73.5 2.47 2.61
XLE 161216C00074000 C 12/16/16 74.0 2.05 2.16
XLE 161216C00074500 C 12/16/16 74.5 1.65 1.76
XLE 161216C00075000 C 12/16/16 75.0 1.29 1.38
XLE 161216C00075500 C 12/16/16 75.5 0.97 1.07
XLE 161216C00076000 C 12/16/16 76.0 0.71 0.78
XLE 161216C00076500 C 12/16/16 76.5 0.50 0.55
XLE 161216C00077000 C 12/16/16 77.0 0.33 0.38
XLE 161216C00077500 C 12/16/16 77.5 0.22 0.26
XLE 161216C00078000 C 12/16/16 78.0 0.14 0.17
XLE 161216C00078500 C 12/16/16 78.5 0.09 0.12
XLE 161216C00079000 C 12/16/16 79.0 0.05 0.07
XLE 161216C00080000 C 12/16/16 80.0 0.01 0.06
XLE 161216C00081000 C 12/16/16 81.0 0.00 0.04
XLE 161216C00082000 C 12/16/16 82.0 0.00 0.04
XLE 161216C00083000 C 12/16/16 83.0 0.00 0.10
XLE 161216C00084000 C 12/16/16 84.0 0.00 0.25
XLE 161216C00085000 C 12/16/16 85.0 0.00 0.08
XLE 161216C00086000 C 12/16/16 86.0 0.00 0.25
XLE 161216C00087000 C 12/16/16 87.0 0.00 0.24
XLE 161216C00088000 C 12/16/16 88.0 0.00 0.25
XLE 161216C00089000 C 12/16/16 89.0 0.00 0.24
XLE 161216C00090000 C 12/16/16 90.0 0.00 0.25
XLE 161216C00091000 C 12/16/16 91.0 0.00 0.24
XLE 161216P00035000 P 12/16/16 35.0 0.00 0.05
XLE 161216P00040000 P 12/16/16 40.0 0.00 0.24
XLE 161216P00044000 P 12/16/16 44.0 0.00 0.25
XLE 161216P00045000 P 12/16/16 45.0 0.00 0.24
XLE 161216P00046000 P 12/16/16 46.0 0.00 0.24
XLE 161216P00047000 P 12/16/16 47.0 0.00 0.24
XLE 161216P00048000 P 12/16/16 48.0 0.00 0.25
XLE 161216P00049000 P 12/16/16 49.0 0.00 0.25
XLE 161216P00050000 P 12/16/16 50.0 0.00 0.24
XLE 161216P00051000 P 12/16/16 51.0 0.00 0.24
XLE 161216P00052000 P 12/16/16 52.0 0.00 0.23
XLE 161216P00053000 P 12/16/16 53.0 0.00 0.24
XLE 161216P00054000 P 12/16/16 54.0 0.00 0.25
XLE 161216P00055000 P 12/16/16 55.0 0.00 0.25
XLE 161216P00056000 P 12/16/16 56.0 0.00 0.02
XLE 161216P00057000 P 12/16/16 57.0 0.00 0.26
XLE 161216P00058000 P 12/16/16 58.0 0.00 0.26
XLE 161216P00058500 P 12/16/16 58.5 0.00 0.26
XLE 161216P00059000 P 12/16/16 59.0 0.00 0.03
XLE 161216P00059500 P 12/16/16 59.5 0.00 0.25
XLE 161216P00060000 P 12/16/16 60.0 0.00 0.02
XLE 161216P00060500 P 12/16/16 60.5 0.00 0.26
XLE 161216P00061000 P 12/16/16 61.0 0.00 0.26
XLE 161216P00061500 P 12/16/16 61.5 0.00 0.26
XLE 161216P00062000 P 12/16/16 62.0 0.00 0.03
XLE 161216P00062500 P 12/16/16 62.5 0.00 0.28
XLE 161216P00063000 P 12/16/16 63.0 0.01 0.02
XLE 161216P00063500 P 12/16/16 63.5 0.00 0.28
XLE 161216P00064000 P 12/16/16 64.0 0.01 0.16
XLE 161216P00064500 P 12/16/16 64.5 0.00 0.29
XLE 161216P00065000 P 12/16/16 65.0 0.02 0.32
XLE 161216P00065500 P 12/16/16 65.5 0.00 0.28
XLE 161216P00066000 P 12/16/16 66.0 0.01 0.03
XLE 161216P00066500 P 12/16/16 66.5 0.00 0.04
XLE 161216P00067000 P 12/16/16 67.0 0.02 0.04
XLE 161216P00067500 P 12/16/16 67.5 0.01 0.05
XLE 161216P00068000 P 12/16/16 68.0 0.03 0.05
XLE 161216P00068500 P 12/16/16 68.5 0.02 0.05
XLE 161216P00069000 P 12/16/16 69.0 0.03 0.06
XLE 161216P00069500 P 12/16/16 69.5 0.04 0.07
XLE 161216P00070000 P 12/16/16 70.0 0.03 0.08
XLE 161216P00070500 P 12/16/16 70.5 0.04 0.09
XLE 161216P00071000 P 12/16/16 71.0 0.06 0.08
XLE 161216P00071500 P 12/16/16 71.5 0.07 0.11
XLE 161216P00072000 P 12/16/16 72.0 0.11 0.13
XLE 161216P00072500 P 12/16/16 72.5 0.14 0.17
XLE 161216P00073000 P 12/16/16 73.0 0.19 0.22
XLE 161216P00073500 P 12/16/16 73.5 0.26 0.29
XLE 161216P00074000 P 12/16/16 74.0 0.35 0.39
XLE 161216P00074500 P 12/16/16 74.5 0.48 0.52
XLE 161216P00075000 P 12/16/16 75.0 0.64 0.70
XLE 161216P00075500 P 12/16/16 75.5 0.86 0.92
XLE 161216P00076000 P 12/16/16 76.0 1.12 1.20
XLE 161216P00076500 P 12/16/16 76.5 1.44 1.53
XLE 161216P00077000 P 12/16/16 77.0 1.79 1.90
XLE 161216P00077500 P 12/16/16 77.5 2.19 2.31
XLE 161216P00078000 P 12/16/16 78.0 2.62 2.75
XLE 161216P00078500 P 12/16/16 78.5 3.05 3.20
XLE 161216P00079000 P 12/16/16 79.0 3.25 4.30
XLE 161216P00080000 P 12/16/16 80.0 4.45 4.65
XLE 161216P00081000 P 12/16/16 81.0 5.35 6.30
XLE 161216P00082000 P 12/16/16 82.0 6.30 7.35
XLE 161216P00083000 P 12/16/16 83.0 7.30 8.35
XLE 161216P00084000 P 12/16/16 84.0 8.35 9.35
XLE 161216P00085000 P 12/16/16 85.0 9.30 10.35
XLE 161216P00086000 P 12/16/16 86.0 10.30 11.65
XLE 161216P00087000 P 12/16/16 87.0 11.30 12.70
XLE 161216P00088000 P 12/16/16 88.0 12.25 13.55
XLE 161216P00089000 P 12/16/16 89.0 13.30 14.85
XLE 161216P00090000 P 12/16/16 90.0 14.30 15.85
XLE 161216P00091000 P 12/16/16 91.0 15.30 16.15
XLE 161223C00060000 C 12/23/16 60.0 14.50 16.95
XLE 161223C00060500 C 12/23/16 60.5 13.00 17.60
XLE 161223C00061000 C 12/23/16 61.0 13.45 16.00
XLE 161223C00061500 C 12/23/16 61.5 12.00 16.60
XLE 161223C00062000 C 12/23/16 62.0 12.70 14.95
XLE 161223C00062500 C 12/23/16 62.5 12.20 14.15
XLE 161223C00063000 C 12/23/16 63.0 11.65 14.00
XLE 161223C00063500 C 12/23/16 63.5 9.90 13.30
XLE 161223C00064000 C 12/23/16 64.0 10.65 12.90
XLE 161223C00064500 C 12/23/16 64.5 9.00 13.60
XLE 161223C00065000 C 12/23/16 65.0 10.75 11.00
XLE 161223C00065500 C 12/23/16 65.5 9.60 11.15
XLE 161223C00066000 C 12/23/16 66.0 9.05 10.65
XLE 161223C00066500 C 12/23/16 66.5 7.00 11.45
XLE 161223C00067000 C 12/23/16 67.0 8.05 9.60
XLE 161223C00067500 C 12/23/16 67.5 7.60 9.15
XLE 161223C00068000 C 12/23/16 68.0 7.05 8.65
XLE 161223C00068500 C 12/23/16 68.5 6.55 8.25
XLE 161223C00069000 C 12/23/16 69.0 6.05 7.70
XLE 161223C00069500 C 12/23/16 69.5 6.30 6.50
XLE 161223C00070000 C 12/23/16 70.0 5.10 6.70
XLE 161223C00070500 C 12/23/16 70.5 4.85 5.65
XLE 161223C00071000 C 12/23/16 71.0 4.80 5.05
XLE 161223C00071500 C 12/23/16 71.5 4.35 4.55
XLE 161223C00072000 C 12/23/16 72.0 3.90 4.10
XLE 161223C00072500 C 12/23/16 72.5 3.40 3.60
XLE 161223C00073000 C 12/23/16 73.0 2.99 3.15
XLE 161223C00073500 C 12/23/16 73.5 2.56 2.70
XLE 161223C00074000 C 12/23/16 74.0 2.16 2.27
XLE 161223C00074500 C 12/23/16 74.5 1.78 1.88
XLE 161223C00075000 C 12/23/16 75.0 1.44 1.54
XLE 161223C00075500 C 12/23/16 75.5 1.14 1.23
XLE 161223C00076000 C 12/23/16 76.0 0.88 0.96
XLE 161223C00076500 C 12/23/16 76.5 0.67 0.73
XLE 161223C00077000 C 12/23/16 77.0 0.50 0.55
XLE 161223C00077500 C 12/23/16 77.5 0.37 0.41
XLE 161223C00078000 C 12/23/16 78.0 0.26 0.30
XLE 161223C00078500 C 12/23/16 78.5 0.19 0.22
XLE 161223C00079000 C 12/23/16 79.0 0.13 0.18
XLE 161223C00079500 C 12/23/16 79.5 0.08 0.13
XLE 161223C00080000 C 12/23/16 80.0 0.06 0.10
XLE 161223C00081000 C 12/23/16 81.0 0.02 0.06
XLE 161223C00081500 C 12/23/16 81.5 0.01 0.06
XLE 161223C00082000 C 12/23/16 82.0 0.00 0.19
XLE 161223P00060000 P 12/23/16 60.0 0.00 0.03
XLE 161223P00060500 P 12/23/16 60.5 0.00 0.03
XLE 161223P00061000 P 12/23/16 61.0 0.00 0.03
XLE 161223P00061500 P 12/23/16 61.5 0.00 0.10
XLE 161223P00062000 P 12/23/16 62.0 0.00 0.04
XLE 161223P00062500 P 12/23/16 62.5 0.00 0.04
XLE 161223P00063000 P 12/23/16 63.0 0.00 0.04
XLE 161223P00063500 P 12/23/16 63.5 0.00 0.04
XLE 161223P00064000 P 12/23/16 64.0 0.00 0.05
XLE 161223P00064500 P 12/23/16 64.5 0.00 0.04
XLE 161223P00065000 P 12/23/16 65.0 0.00 0.10
XLE 161223P00065500 P 12/23/16 65.5 0.01 0.05
XLE 161223P00066000 P 12/23/16 66.0 0.01 0.05
XLE 161223P00066500 P 12/23/16 66.5 0.02 0.06
XLE 161223P00067000 P 12/23/16 67.0 0.03 0.06
XLE 161223P00067500 P 12/23/16 67.5 0.03 0.07
XLE 161223P00068000 P 12/23/16 68.0 0.04 0.08
XLE 161223P00068500 P 12/23/16 68.5 0.05 0.10
XLE 161223P00069000 P 12/23/16 69.0 0.06 0.10
XLE 161223P00069500 P 12/23/16 69.5 0.08 0.11
XLE 161223P00070000 P 12/23/16 70.0 0.10 0.13
XLE 161223P00070500 P 12/23/16 70.5 0.12 0.15
XLE 161223P00071000 P 12/23/16 71.0 0.14 0.19
XLE 161223P00071500 P 12/23/16 71.5 0.18 0.22
XLE 161223P00072000 P 12/23/16 72.0 0.23 0.26
XLE 161223P00072500 P 12/23/16 72.5 0.29 0.32
XLE 161223P00073000 P 12/23/16 73.0 0.37 0.40
XLE 161223P00073500 P 12/23/16 73.5 0.46 0.50
XLE 161223P00074000 P 12/23/16 74.0 0.58 0.63
XLE 161223P00074500 P 12/23/16 74.5 0.73 0.77
XLE 161223P00075000 P 12/23/16 75.0 0.91 0.96
XLE 161223P00075500 P 12/23/16 75.5 1.13 1.20
XLE 161223P00076000 P 12/23/16 76.0 1.38 1.46
XLE 161223P00076500 P 12/23/16 76.5 1.67 1.77
XLE 161223P00077000 P 12/23/16 77.0 2.01 2.12
XLE 161223P00077500 P 12/23/16 77.5 2.38 2.49
XLE 161223P00078000 P 12/23/16 78.0 2.33 3.15
XLE 161223P00078500 P 12/23/16 78.5 3.05 3.75
XLE 161223P00079000 P 12/23/16 79.0 2.88 4.35
XLE 161223P00079500 P 12/23/16 79.5 1.99 5.45
XLE 161223P00080000 P 12/23/16 80.0 3.70 5.35
XLE 161223P00081000 P 12/23/16 81.0 4.70 6.35
XLE 161223P00081500 P 12/23/16 81.5 4.05 8.35
XLE 161223P00082000 P 12/23/16 82.0 5.60 7.35
XLE 161230C00040000 C 12/30/16 40.0 34.20 37.00
XLE 161230C00045000 C 12/30/16 45.0 29.15 32.00
XLE 161230C00050000 C 12/30/16 50.0 24.55 26.90
XLE 161230C00051000 C 12/30/16 51.0 23.50 25.95
XLE 161230C00052000 C 12/30/16 52.0 22.50 24.75
XLE 161230C00053000 C 12/30/16 53.0 20.55 24.95
XLE 161230C00054000 C 12/30/16 54.0 20.55 22.80
XLE 161230C00055000 C 12/30/16 55.0 19.50 21.95
XLE 161230C00056000 C 12/30/16 56.0 19.75 20.00
XLE 161230C00057000 C 12/30/16 57.0 16.55 20.90
XLE 161230C00058000 C 12/30/16 58.0 15.50 19.80
XLE 161230C00059000 C 12/30/16 59.0 15.65 17.95
XLE 161230C00060000 C 12/30/16 60.0 14.70 16.95
XLE 161230C00061000 C 12/30/16 61.0 13.80 15.75
XLE 161230C00062000 C 12/30/16 62.0 12.75 14.55
XLE 161230C00063000 C 12/30/16 63.0 11.75 13.70
XLE 161230C00063500 C 12/30/16 63.5 9.95 14.00
XLE 161230C00064000 C 12/30/16 64.0 10.75 12.85
XLE 161230C00064500 C 12/30/16 64.5 9.05 13.70
XLE 161230C00065000 C 12/30/16 65.0 10.05 11.65
XLE 161230C00065500 C 12/30/16 65.5 9.50 11.20
XLE 161230C00066000 C 12/30/16 66.0 9.05 10.65
XLE 161230C00066500 C 12/30/16 66.5 7.00 11.50
XLE 161230C00067000 C 12/30/16 67.0 8.05 9.60
XLE 161230C00067500 C 12/30/16 67.5 6.10 10.50
XLE 161230C00068000 C 12/30/16 68.0 7.15 8.55
XLE 161230C00068500 C 12/30/16 68.5 6.55 8.30
XLE 161230C00069000 C 12/30/16 69.0 6.10 7.40
XLE 161230C00069500 C 12/30/16 69.5 5.35 7.20
XLE 161230C00070000 C 12/30/16 70.0 5.85 6.05
XLE 161230C00070500 C 12/30/16 70.5 4.75 6.15
XLE 161230C00071000 C 12/30/16 71.0 4.90 5.10
XLE 161230C00071500 C 12/30/16 71.5 3.95 4.95
XLE 161230C00072000 C 12/30/16 72.0 3.90 4.20
XLE 161230C00072500 C 12/30/16 72.5 3.50 3.65
XLE 161230C00073000 C 12/30/16 73.0 3.10 3.20
XLE 161230C00073500 C 12/30/16 73.5 2.71 2.87
XLE 161230C00074000 C 12/30/16 74.0 2.29 2.42
XLE 161230C00074500 C 12/30/16 74.5 1.95 2.06
XLE 161230C00075000 C 12/30/16 75.0 1.60 1.71
XLE 161230C00076000 C 12/30/16 76.0 1.08 1.15
XLE 161230C00077000 C 12/30/16 77.0 0.67 0.72
XLE 161230C00080000 C 12/30/16 80.0 0.12 0.16
XLE 161230C00085000 C 12/30/16 85.0 0.00 0.08
XLE 161230P00040000 P 12/30/16 40.0 0.00 0.48
XLE 161230P00045000 P 12/30/16 45.0 0.00 0.04
XLE 161230P00050000 P 12/30/16 50.0 0.00 0.49
XLE 161230P00051000 P 12/30/16 51.0 0.00 0.50
XLE 161230P00052000 P 12/30/16 52.0 0.00 0.50
XLE 161230P00053000 P 12/30/16 53.0 0.00 0.49
XLE 161230P00054000 P 12/30/16 54.0 0.00 0.13
XLE 161230P00055000 P 12/30/16 55.0 0.00 0.50
XLE 161230P00056000 P 12/30/16 56.0 0.00 0.49
XLE 161230P00057000 P 12/30/16 57.0 0.00 0.49
XLE 161230P00058000 P 12/30/16 58.0 0.00 0.49
XLE 161230P00059000 P 12/30/16 59.0 0.00 0.50
XLE 161230P00060000 P 12/30/16 60.0 0.00 0.48
XLE 161230P00061000 P 12/30/16 61.0 0.00 0.50
XLE 161230P00062000 P 12/30/16 62.0 0.00 0.49
XLE 161230P00063000 P 12/30/16 63.0 0.00 0.48
XLE 161230P00063500 P 12/30/16 63.5 0.00 0.49
XLE 161230P00064000 P 12/30/16 64.0 0.00 0.49
XLE 161230P00064500 P 12/30/16 64.5 0.00 0.49
XLE 161230P00065000 P 12/30/16 65.0 0.01 0.15
XLE 161230P00065500 P 12/30/16 65.5 0.00 0.49
XLE 161230P00066000 P 12/30/16 66.0 0.00 0.48
XLE 161230P00066500 P 12/30/16 66.5 0.00 0.31
XLE 161230P00067000 P 12/30/16 67.0 0.02 0.48
XLE 161230P00067500 P 12/30/16 67.5 0.01 0.48
XLE 161230P00068000 P 12/30/16 68.0 0.06 0.17
XLE 161230P00068500 P 12/30/16 68.5 0.04 0.34
XLE 161230P00069000 P 12/30/16 69.0 0.10 0.16
XLE 161230P00069500 P 12/30/16 69.5 0.14 0.24
XLE 161230P00070000 P 12/30/16 70.0 0.17 0.21
XLE 161230P00070500 P 12/30/16 70.5 0.21 0.24
XLE 161230P00071000 P 12/30/16 71.0 0.25 0.27
XLE 161230P00071500 P 12/30/16 71.5 0.30 0.33
XLE 161230P00072000 P 12/30/16 72.0 0.36 0.39
XLE 161230P00072500 P 12/30/16 72.5 0.43 0.47
XLE 161230P00073000 P 12/30/16 73.0 0.53 0.56
XLE 161230P00073500 P 12/30/16 73.5 0.64 0.68
XLE 161230P00074000 P 12/30/16 74.0 0.77 0.82
XLE 161230P00074500 P 12/30/16 74.5 0.93 0.98
XLE 161230P00075000 P 12/30/16 75.0 1.11 1.17
XLE 161230P00076000 P 12/30/16 76.0 1.59 1.64
XLE 161230P00077000 P 12/30/16 77.0 2.18 2.27
XLE 161230P00080000 P 12/30/16 80.0 4.55 4.80
XLE 161230P00085000 P 12/30/16 85.0 8.65 10.35
XLE 170106C00063000 C 01/06/17 63.0 11.80 13.65
XLE 170106C00063500 C 01/06/17 63.5 10.00 14.50
XLE 170106C00064000 C 01/06/17 64.0 10.10 13.10
XLE 170106C00064500 C 01/06/17 64.5 9.00 13.60
XLE 170106C00065000 C 01/06/17 65.0 9.20 11.90
XLE 170106C00065500 C 01/06/17 65.5 8.15 10.95
XLE 170106C00066000 C 01/06/17 66.0 7.90 12.25
XLE 170106C00066500 C 01/06/17 66.5 7.10 11.50
XLE 170106C00067000 C 01/06/17 67.0 7.00 9.90
XLE 170106C00067500 C 01/06/17 67.5 6.00 10.60
XLE 170106C00068000 C 01/06/17 68.0 7.20 8.65
XLE 170106C00068500 C 01/06/17 68.5 5.20 9.55
XLE 170106C00069000 C 01/06/17 69.0 6.10 7.75
XLE 170106C00069500 C 01/06/17 69.5 4.25 8.60
XLE 170106C00070000 C 01/06/17 70.0 5.25 6.65
XLE 170106C00070500 C 01/06/17 70.5 4.80 6.25
XLE 170106C00071000 C 01/06/17 71.0 4.30 5.75
XLE 170106C00071500 C 01/06/17 71.5 4.40 4.70
XLE 170106C00072000 C 01/06/17 72.0 3.55 4.70
XLE 170106C00072500 C 01/06/17 72.5 3.60 3.85
XLE 170106C00073000 C 01/06/17 73.0 3.20 3.40
XLE 170106C00073500 C 01/06/17 73.5 2.82 2.97
XLE 170106C00074000 C 01/06/17 74.0 2.47 2.57
XLE 170106C00074500 C 01/06/17 74.5 2.12 2.22
XLE 170106C00075000 C 01/06/17 75.0 1.80 1.89
XLE 170106C00075500 C 01/06/17 75.5 1.53 1.61
XLE 170106C00076000 C 01/06/17 76.0 1.27 1.36
XLE 170106C00076500 C 01/06/17 76.5 1.06 1.12
XLE 170106C00077000 C 01/06/17 77.0 0.85 0.92
XLE 170106C00077500 C 01/06/17 77.5 0.69 0.74
XLE 170106C00078000 C 01/06/17 78.0 0.55 0.65
XLE 170106C00078500 C 01/06/17 78.5 0.43 0.52
XLE 170106C00079000 C 01/06/17 79.0 0.33 0.43
XLE 170106C00079500 C 01/06/17 79.5 0.26 0.34
XLE 170106C00080000 C 01/06/17 80.0 0.18 0.25
XLE 170106C00080500 C 01/06/17 80.5 0.10 0.22
XLE 170106C00081000 C 01/06/17 81.0 0.01 0.21
XLE 170106C00081500 C 01/06/17 81.5 0.01 0.26
XLE 170106C00082000 C 01/06/17 82.0 0.05 0.11
XLE 170106P00063000 P 01/06/17 63.0 0.00 0.50
XLE 170106P00063500 P 01/06/17 63.5 0.00 0.49
XLE 170106P00064000 P 01/06/17 64.0 0.00 0.45
XLE 170106P00064500 P 01/06/17 64.5 0.00 0.50
XLE 170106P00065000 P 01/06/17 65.0 0.00 0.50
XLE 170106P00065500 P 01/06/17 65.5 0.00 0.50
XLE 170106P00066000 P 01/06/17 66.0 0.01 0.48
XLE 170106P00066500 P 01/06/17 66.5 0.01 0.48
XLE 170106P00067000 P 01/06/17 67.0 0.06 0.48
XLE 170106P00067500 P 01/06/17 67.5 0.02 0.49
XLE 170106P00068000 P 01/06/17 68.0 0.05 0.25
XLE 170106P00068500 P 01/06/17 68.5 0.12 0.41
XLE 170106P00069000 P 01/06/17 69.0 0.19 0.23
XLE 170106P00069500 P 01/06/17 69.5 0.21 0.26
XLE 170106P00070000 P 01/06/17 70.0 0.26 0.30
XLE 170106P00070500 P 01/06/17 70.5 0.30 0.34
XLE 170106P00071000 P 01/06/17 71.0 0.35 0.39
XLE 170106P00071500 P 01/06/17 71.5 0.43 0.46
XLE 170106P00072000 P 01/06/17 72.0 0.50 0.54
XLE 170106P00072500 P 01/06/17 72.5 0.58 0.64
XLE 170106P00073000 P 01/06/17 73.0 0.70 0.74
XLE 170106P00073500 P 01/06/17 73.5 0.82 0.87
XLE 170106P00074000 P 01/06/17 74.0 0.96 1.02
XLE 170106P00074500 P 01/06/17 74.5 1.13 1.18
XLE 170106P00075000 P 01/06/17 75.0 1.33 1.38
XLE 170106P00075500 P 01/06/17 75.5 1.55 1.60
XLE 170106P00076000 P 01/06/17 76.0 1.79 1.86
XLE 170106P00076500 P 01/06/17 76.5 2.07 2.14
XLE 170106P00077000 P 01/06/17 77.0 2.35 2.48
XLE 170106P00077500 P 01/06/17 77.5 2.31 2.87
XLE 170106P00078000 P 01/06/17 78.0 2.80 3.45
XLE 170106P00078500 P 01/06/17 78.5 3.20 4.00
XLE 170106P00079000 P 01/06/17 79.0 3.45 4.50
XLE 170106P00079500 P 01/06/17 79.5 3.90 4.95
XLE 170106P00080000 P 01/06/17 80.0 4.15 5.80
XLE 170106P00080500 P 01/06/17 80.5 3.45 7.60
XLE 170106P00081000 P 01/06/17 81.0 4.50 6.85
XLE 170106P00081500 P 01/06/17 81.5 4.15 8.50
XLE 170106P00082000 P 01/06/17 82.0 5.70 7.45
XLE 170113C00067500 C 01/13/17 67.5 7.55 9.25
XLE 170113C00068000 C 01/13/17 68.0 6.40 9.30
XLE 170113C00068500 C 01/13/17 68.5 5.10 9.60
XLE 170113C00069000 C 01/13/17 69.0 5.05 7.95
XLE 170113C00069500 C 01/13/17 69.5 4.45 8.75
XLE 170113C00070000 C 01/13/17 70.0 5.25 6.25
XLE 170113C00070500 C 01/13/17 70.5 4.50 6.45
XLE 170113C00071000 C 01/13/17 71.0 4.40 5.60
XLE 170113C00071500 C 01/13/17 71.5 4.05 5.05
XLE 170113C00072000 C 01/13/17 72.0 3.55 4.80
XLE 170113C00072500 C 01/13/17 72.5 3.15 4.30
XLE 170113C00073000 C 01/13/17 73.0 3.00 3.65
XLE 170113C00073500 C 01/13/17 73.5 2.98 3.20
XLE 170113C00074000 C 01/13/17 74.0 2.64 2.76
XLE 170113C00074500 C 01/13/17 74.5 2.30 2.45
XLE 170113C00075000 C 01/13/17 75.0 2.02 2.13
XLE 170113C00075500 C 01/13/17 75.5 1.73 1.83
XLE 170113C00076000 C 01/13/17 76.0 1.49 1.62
XLE 170113C00076500 C 01/13/17 76.5 1.26 1.38
XLE 170113C00077000 C 01/13/17 77.0 1.05 1.18
XLE 170113C00077500 C 01/13/17 77.5 0.89 1.01
XLE 170113C00078000 C 01/13/17 78.0 0.73 0.83
XLE 170113C00078500 C 01/13/17 78.5 0.59 0.69
XLE 170113C00079000 C 01/13/17 79.0 0.47 0.54
XLE 170113C00079500 C 01/13/17 79.5 0.38 0.43
XLE 170113C00080000 C 01/13/17 80.0 0.30 0.39
XLE 170113C00080500 C 01/13/17 80.5 0.06 0.43
XLE 170113C00081000 C 01/13/17 81.0 0.02 0.25
XLE 170113C00081500 C 01/13/17 81.5 0.01 0.49
XLE 170113C00082000 C 01/13/17 82.0 0.01 0.19
XLE 170113P00067500 P 01/13/17 67.5 0.08 0.49
XLE 170113P00068000 P 01/13/17 68.0 0.14 0.27
XLE 170113P00068500 P 01/13/17 68.5 0.17 0.46
XLE 170113P00069000 P 01/13/17 69.0 0.26 0.37
XLE 170113P00069500 P 01/13/17 69.5 0.31 0.38
XLE 170113P00070000 P 01/13/17 70.0 0.36 0.42
XLE 170113P00070500 P 01/13/17 70.5 0.41 0.47
XLE 170113P00071000 P 01/13/17 71.0 0.48 0.54
XLE 170113P00071500 P 01/13/17 71.5 0.55 0.61
XLE 170113P00072000 P 01/13/17 72.0 0.65 0.70
XLE 170113P00072500 P 01/13/17 72.5 0.75 0.80
XLE 170113P00073000 P 01/13/17 73.0 0.87 0.92
XLE 170113P00073500 P 01/13/17 73.5 0.99 1.07
XLE 170113P00074000 P 01/13/17 74.0 1.14 1.22
XLE 170113P00074500 P 01/13/17 74.5 1.33 1.39
XLE 170113P00075000 P 01/13/17 75.0 1.53 1.59
XLE 170113P00075500 P 01/13/17 75.5 1.73 1.83
XLE 170113P00076000 P 01/13/17 76.0 1.98 2.07
XLE 170113P00076500 P 01/13/17 76.5 2.26 2.36
XLE 170113P00077000 P 01/13/17 77.0 2.52 2.68
XLE 170113P00077500 P 01/13/17 77.5 2.83 3.45
XLE 170113P00078000 P 01/13/17 78.0 2.77 3.95
XLE 170113P00078500 P 01/13/17 78.5 3.15 4.30
XLE 170113P00079000 P 01/13/17 79.0 3.50 4.70
XLE 170113P00079500 P 01/13/17 79.5 3.70 5.10
XLE 170113P00080000 P 01/13/17 80.0 4.30 5.50
XLE 170113P00080500 P 01/13/17 80.5 4.40 6.40
XLE 170113P00081000 P 01/13/17 81.0 4.25 7.00
XLE 170113P00081500 P 01/13/17 81.5 4.50 8.60
XLE 170113P00082000 P 01/13/17 82.0 5.85 7.45
XLE 170120C00030000 C 01/20/17 30.0 43.75 48.05
XLE 170120C00031000 C 01/20/17 31.0 42.75 47.05
XLE 170120C00032000 C 01/20/17 32.0 41.80 46.00
XLE 170120C00033000 C 01/20/17 33.0 40.50 44.80
XLE 170120C00034000 C 01/20/17 34.0 40.05 44.25
XLE 170120C00035000 C 01/20/17 35.0 39.15 43.10
XLE 170120C00036000 C 01/20/17 36.0 38.35 41.05
XLE 170120C00037000 C 01/20/17 37.0 37.05 40.60
XLE 170120C00038000 C 01/20/17 38.0 36.05 39.60
XLE 170120C00039000 C 01/20/17 39.0 36.05 38.55
XLE 170120C00040000 C 01/20/17 40.0 35.20 36.45
XLE 170120C00041000 C 01/20/17 41.0 33.45 36.60
XLE 170120C00042000 C 01/20/17 42.0 33.05 36.15
XLE 170120C00043000 C 01/20/17 43.0 31.80 35.25
XLE 170120C00044000 C 01/20/17 44.0 30.40 33.10
XLE 170120C00045000 C 01/20/17 45.0 30.70 31.00
XLE 170120C00046000 C 01/20/17 46.0 28.40 31.10
XLE 170120C00047000 C 01/20/17 47.0 28.05 30.60
XLE 170120C00048000 C 01/20/17 48.0 27.05 30.35
XLE 170120C00049000 C 01/20/17 49.0 26.00 29.35
XLE 170120C00050000 C 01/20/17 50.0 25.15 26.25
XLE 170120C00051000 C 01/20/17 51.0 24.05 25.15
XLE 170120C00052000 C 01/20/17 52.0 23.25 24.10
XLE 170120C00053000 C 01/20/17 53.0 22.00 23.15
XLE 170120C00054000 C 01/20/17 54.0 21.05 22.15
XLE 170120C00055000 C 01/20/17 55.0 20.15 21.20
XLE 170120C00056000 C 01/20/17 56.0 19.10 20.95
XLE 170120C00057000 C 01/20/17 57.0 18.15 20.00
XLE 170120C00058000 C 01/20/17 58.0 17.25 18.60
XLE 170120C00059000 C 01/20/17 59.0 16.10 17.15
XLE 170120C00060000 C 01/20/17 60.0 15.75 16.00
XLE 170120C00061000 C 01/20/17 61.0 14.75 15.00
XLE 170120C00062000 C 01/20/17 62.0 13.75 14.00
XLE 170120C00063000 C 01/20/17 63.0 12.20 13.15
XLE 170120C00064000 C 01/20/17 64.0 11.75 12.00
XLE 170120C00065000 C 01/20/17 65.0 10.75 11.00
XLE 170120C00066000 C 01/20/17 66.0 9.80 10.00
XLE 170120C00067000 C 01/20/17 67.0 8.25 9.75
XLE 170120C00068000 C 01/20/17 68.0 7.85 8.05
XLE 170120C00069000 C 01/20/17 69.0 6.90 7.10
XLE 170120C00070000 C 01/20/17 70.0 6.00 6.15
XLE 170120C00071000 C 01/20/17 71.0 5.05 5.30
XLE 170120C00072000 C 01/20/17 72.0 4.30 4.45
XLE 170120C00073000 C 01/20/17 73.0 3.50 3.65
XLE 170120C00074000 C 01/20/17 74.0 2.80 2.91
XLE 170120C00075000 C 01/20/17 75.0 2.19 2.28
XLE 170120C00076000 C 01/20/17 76.0 1.66 1.73
XLE 170120C00077000 C 01/20/17 77.0 1.22 1.28
XLE 170120C00078000 C 01/20/17 78.0 0.88 0.92
XLE 170120C00079000 C 01/20/17 79.0 0.61 0.65
XLE 170120C00080000 C 01/20/17 80.0 0.41 0.44
XLE 170120C00081000 C 01/20/17 81.0 0.27 0.30
XLE 170120C00082000 C 01/20/17 82.0 0.18 0.21
XLE 170120C00083000 C 01/20/17 83.0 0.11 0.14
XLE 170120C00084000 C 01/20/17 84.0 0.06 0.13
XLE 170120C00085000 C 01/20/17 85.0 0.04 0.08
XLE 170120C00086000 C 01/20/17 86.0 0.01 0.08
XLE 170120C00087000 C 01/20/17 87.0 0.00 0.10
XLE 170120C00088000 C 01/20/17 88.0 0.00 0.05
XLE 170120C00089000 C 01/20/17 89.0 0.00 0.10
XLE 170120C00090000 C 01/20/17 90.0 0.00 0.10
XLE 170120C00091000 C 01/20/17 91.0 0.00 0.08
XLE 170120C00092000 C 01/20/17 92.0 0.00 0.10
XLE 170120C00093000 C 01/20/17 93.0 0.00 0.08
XLE 170120C00094000 C 01/20/17 94.0 0.00 0.09
XLE 170120C00095000 C 01/20/17 95.0 0.00 0.10
XLE 170120C00096000 C 01/20/17 96.0 0.00 0.10
XLE 170120C00097000 C 01/20/17 97.0 0.00 0.10
XLE 170120C00098000 C 01/20/17 98.0 0.00 0.10
XLE 170120C00100000 C 01/20/17 100.0 0.00 0.10
XLE 170120C00105000 C 01/20/17 105.0 0.00 0.09
XLE 170120C00110000 C 01/20/17 110.0 0.00 0.02
XLE 170120C00115000 C 01/20/17 115.0 0.00 0.09
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.09
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.01
XLE 170120P00030000 P 01/20/17 30.0 0.00 0.13
XLE 170120P00031000 P 01/20/17 31.0 0.00 0.13
XLE 170120P00032000 P 01/20/17 32.0 0.00 0.13
XLE 170120P00033000 P 01/20/17 33.0 0.00 0.08
XLE 170120P00034000 P 01/20/17 34.0 0.00 0.12
XLE 170120P00035000 P 01/20/17 35.0 0.00 0.13
XLE 170120P00036000 P 01/20/17 36.0 0.00 0.13
XLE 170120P00037000 P 01/20/17 37.0 0.00 0.13
XLE 170120P00038000 P 01/20/17 38.0 0.00 0.13
XLE 170120P00039000 P 01/20/17 39.0 0.00 0.13
XLE 170120P00040000 P 01/20/17 40.0 0.00 0.05
XLE 170120P00041000 P 01/20/17 41.0 0.00 0.08
XLE 170120P00042000 P 01/20/17 42.0 0.00 0.09
XLE 170120P00043000 P 01/20/17 43.0 0.00 0.10
XLE 170120P00044000 P 01/20/17 44.0 0.00 0.10
XLE 170120P00045000 P 01/20/17 45.0 0.00 0.08
XLE 170120P00046000 P 01/20/17 46.0 0.00 0.10
XLE 170120P00047000 P 01/20/17 47.0 0.00 0.10
XLE 170120P00048000 P 01/20/17 48.0 0.00 0.10
XLE 170120P00049000 P 01/20/17 49.0 0.00 0.10
XLE 170120P00050000 P 01/20/17 50.0 0.00 0.10
XLE 170120P00051000 P 01/20/17 51.0 0.00 0.10
XLE 170120P00052000 P 01/20/17 52.0 0.00 0.10
XLE 170120P00053000 P 01/20/17 53.0 0.00 0.04
XLE 170120P00054000 P 01/20/17 54.0 0.00 0.09
XLE 170120P00055000 P 01/20/17 55.0 0.01 0.09
XLE 170120P00056000 P 01/20/17 56.0 0.00 0.05
XLE 170120P00057000 P 01/20/17 57.0 0.00 0.10
XLE 170120P00058000 P 01/20/17 58.0 0.02 0.07
XLE 170120P00059000 P 01/20/17 59.0 0.03 0.07
XLE 170120P00060000 P 01/20/17 60.0 0.04 0.08
XLE 170120P00061000 P 01/20/17 61.0 0.06 0.09
XLE 170120P00062000 P 01/20/17 62.0 0.06 0.10
XLE 170120P00063000 P 01/20/17 63.0 0.08 0.11
XLE 170120P00064000 P 01/20/17 64.0 0.10 0.13
XLE 170120P00065000 P 01/20/17 65.0 0.13 0.16
XLE 170120P00066000 P 01/20/17 66.0 0.17 0.21
XLE 170120P00067000 P 01/20/17 67.0 0.22 0.25
XLE 170120P00068000 P 01/20/17 68.0 0.28 0.32
XLE 170120P00069000 P 01/20/17 69.0 0.37 0.39
XLE 170120P00070000 P 01/20/17 70.0 0.48 0.50
XLE 170120P00071000 P 01/20/17 71.0 0.62 0.64
XLE 170120P00072000 P 01/20/17 72.0 0.80 0.84
XLE 170120P00073000 P 01/20/17 73.0 1.03 1.09
XLE 170120P00074000 P 01/20/17 74.0 1.34 1.38
XLE 170120P00075000 P 01/20/17 75.0 1.71 1.78
XLE 170120P00076000 P 01/20/17 76.0 2.17 2.24
XLE 170120P00077000 P 01/20/17 77.0 2.73 2.83
XLE 170120P00078000 P 01/20/17 78.0 3.25 3.50
XLE 170120P00079000 P 01/20/17 79.0 4.00 4.20
XLE 170120P00080000 P 01/20/17 80.0 4.85 5.00
XLE 170120P00081000 P 01/20/17 81.0 5.60 6.30
XLE 170120P00082000 P 01/20/17 82.0 5.90 7.30
XLE 170120P00083000 P 01/20/17 83.0 7.35 8.35
XLE 170120P00084000 P 01/20/17 84.0 8.25 9.20
XLE 170120P00085000 P 01/20/17 85.0 9.20 10.20
XLE 170120P00086000 P 01/20/17 86.0 9.75 11.25
XLE 170120P00087000 P 01/20/17 87.0 11.10 12.25
XLE 170120P00088000 P 01/20/17 88.0 12.15 13.25
XLE 170120P00089000 P 01/20/17 89.0 13.15 14.25
XLE 170120P00090000 P 01/20/17 90.0 14.05 15.20
XLE 170120P00091000 P 01/20/17 91.0 15.20 16.20
XLE 170120P00092000 P 01/20/17 92.0 16.05 17.25
XLE 170120P00093000 P 01/20/17 93.0 17.20 18.20
XLE 170120P00094000 P 01/20/17 94.0 18.30 19.30
XLE 170120P00095000 P 01/20/17 95.0 19.15 20.30
XLE 170120P00096000 P 01/20/17 96.0 20.10 21.25
XLE 170120P00097000 P 01/20/17 97.0 20.85 22.30
XLE 170120P00098000 P 01/20/17 98.0 22.10 23.20
XLE 170120P00100000 P 01/20/17 100.0 24.40 24.70
XLE 170120P00105000 P 01/20/17 105.0 29.25 30.35
XLE 170120P00110000 P 01/20/17 110.0 34.25 35.25
XLE 170120P00115000 P 01/20/17 115.0 37.15 41.45
XLE 170120P00120000 P 01/20/17 120.0 42.55 46.40
XLE 170120P00125000 P 01/20/17 125.0 47.70 51.95
XLE 170317C00040000 C 03/17/17 40.0 35.05 36.15
XLE 170317C00045000 C 03/17/17 45.0 28.60 32.50
XLE 170317C00050000 C 03/17/17 50.0 25.15 26.65
XLE 170317C00051000 C 03/17/17 51.0 22.80 26.60
XLE 170317C00052000 C 03/17/17 52.0 21.75 25.75
XLE 170317C00053000 C 03/17/17 53.0 22.10 24.10
XLE 170317C00054000 C 03/17/17 54.0 21.10 22.20
XLE 170317C00055000 C 03/17/17 55.0 20.05 22.00
XLE 170317C00056000 C 03/17/17 56.0 17.65 21.70
XLE 170317C00057000 C 03/17/17 57.0 18.10 19.20
XLE 170317C00058000 C 03/17/17 58.0 16.10 19.75
XLE 170317C00059000 C 03/17/17 59.0 16.15 17.35
XLE 170317C00059500 C 03/17/17 59.5 14.65 18.05
XLE 170317C00060000 C 03/17/17 60.0 15.20 16.20
XLE 170317C00060500 C 03/17/17 60.5 13.85 16.50
XLE 170317C00061000 C 03/17/17 61.0 14.15 15.40
XLE 170317C00061500 C 03/17/17 61.5 13.80 14.90
XLE 170317C00062000 C 03/17/17 62.0 13.40 14.70
XLE 170317C00062500 C 03/17/17 62.5 12.85 13.85
XLE 170317C00063000 C 03/17/17 63.0 12.25 13.35
XLE 170317C00063500 C 03/17/17 63.5 12.20 12.95
XLE 170317C00064000 C 03/17/17 64.0 11.50 12.40
XLE 170317C00064500 C 03/17/17 64.5 11.00 12.05
XLE 170317C00065000 C 03/17/17 65.0 10.55 11.45
XLE 170317C00065500 C 03/17/17 65.5 10.65 10.85
XLE 170317C00066000 C 03/17/17 66.0 9.75 10.60
XLE 170317C00066500 C 03/17/17 66.5 9.20 10.05
XLE 170317C00067000 C 03/17/17 67.0 8.80 9.65
XLE 170317C00067500 C 03/17/17 67.5 8.45 9.25
XLE 170317C00068000 C 03/17/17 68.0 7.95 8.80
XLE 170317C00068500 C 03/17/17 68.5 7.95 8.35
XLE 170317C00069000 C 03/17/17 69.0 7.50 7.95
XLE 170317C00069500 C 03/17/17 69.5 7.10 7.65
XLE 170317C00070000 C 03/17/17 70.0 6.70 7.05
XLE 170317C00070500 C 03/17/17 70.5 6.30 6.65
XLE 170317C00071000 C 03/17/17 71.0 5.95 6.30
XLE 170317C00071500 C 03/17/17 71.5 5.55 6.00
XLE 170317C00072000 C 03/17/17 72.0 5.20 5.65
XLE 170317C00072500 C 03/17/17 72.5 4.85 5.30
XLE 170317C00073000 C 03/17/17 73.0 4.50 4.90
XLE 170317C00073500 C 03/17/17 73.5 4.20 4.60
XLE 170317C00074000 C 03/17/17 74.0 4.10 4.25
XLE 170317C00074500 C 03/17/17 74.5 3.60 4.00
XLE 170317C00075000 C 03/17/17 75.0 3.55 3.70
XLE 170317C00076000 C 03/17/17 76.0 3.00 3.15
XLE 170317C00077000 C 03/17/17 77.0 2.51 2.61
XLE 170317C00078000 C 03/17/17 78.0 2.08 2.17
XLE 170317C00079000 C 03/17/17 79.0 1.71 1.78
XLE 170317C00080000 C 03/17/17 80.0 1.38 1.45
XLE 170317C00081000 C 03/17/17 81.0 1.10 1.16
XLE 170317C00082000 C 03/17/17 82.0 0.87 0.92
XLE 170317C00083000 C 03/17/17 83.0 0.68 0.75
XLE 170317C00084000 C 03/17/17 84.0 0.52 0.57
XLE 170317C00085000 C 03/17/17 85.0 0.29 0.45
XLE 170317C00086000 C 03/17/17 86.0 0.21 0.37
XLE 170317C00087000 C 03/17/17 87.0 0.14 0.29
XLE 170317C00088000 C 03/17/17 88.0 0.10 0.22
XLE 170317C00089000 C 03/17/17 89.0 0.04 0.17
XLE 170317C00090000 C 03/17/17 90.0 0.02 0.14
XLE 170317C00091000 C 03/17/17 91.0 0.01 0.11
XLE 170317P00040000 P 03/17/17 40.0 0.00 0.10
XLE 170317P00045000 P 03/17/17 45.0 0.01 0.10
XLE 170317P00050000 P 03/17/17 50.0 0.01 0.14
XLE 170317P00051000 P 03/17/17 51.0 0.05 0.17
XLE 170317P00052000 P 03/17/17 52.0 0.05 0.18
XLE 170317P00053000 P 03/17/17 53.0 0.07 0.21
XLE 170317P00054000 P 03/17/17 54.0 0.08 0.22
XLE 170317P00055000 P 03/17/17 55.0 0.10 0.27
XLE 170317P00056000 P 03/17/17 56.0 0.13 0.29
XLE 170317P00057000 P 03/17/17 57.0 0.18 0.31
XLE 170317P00058000 P 03/17/17 58.0 0.19 0.37
XLE 170317P00059000 P 03/17/17 59.0 0.24 0.41
XLE 170317P00059500 P 03/17/17 59.5 0.26 0.44
XLE 170317P00060000 P 03/17/17 60.0 0.28 0.46
XLE 170317P00060500 P 03/17/17 60.5 0.31 0.50
XLE 170317P00061000 P 03/17/17 61.0 0.33 0.54
XLE 170317P00061500 P 03/17/17 61.5 0.37 0.57
XLE 170317P00062000 P 03/17/17 62.0 0.40 0.55
XLE 170317P00062500 P 03/17/17 62.5 0.44 0.58
XLE 170317P00063000 P 03/17/17 63.0 0.47 0.58
XLE 170317P00063500 P 03/17/17 63.5 0.51 0.62
XLE 170317P00064000 P 03/17/17 64.0 0.57 0.66
XLE 170317P00064500 P 03/17/17 64.5 0.63 0.71
XLE 170317P00065000 P 03/17/17 65.0 0.67 0.75
XLE 170317P00065500 P 03/17/17 65.5 0.72 0.81
XLE 170317P00066000 P 03/17/17 66.0 0.79 0.85
XLE 170317P00066500 P 03/17/17 66.5 0.85 0.94
XLE 170317P00067000 P 03/17/17 67.0 0.92 1.00
XLE 170317P00067500 P 03/17/17 67.5 1.02 1.09
XLE 170317P00068000 P 03/17/17 68.0 1.10 1.18
XLE 170317P00068500 P 03/17/17 68.5 1.18 1.28
XLE 170317P00069000 P 03/17/17 69.0 1.28 1.36
XLE 170317P00069500 P 03/17/17 69.5 1.40 1.46
XLE 170317P00070000 P 03/17/17 70.0 1.52 1.59
XLE 170317P00070500 P 03/17/17 70.5 1.63 1.71
XLE 170317P00071000 P 03/17/17 71.0 1.76 1.83
XLE 170317P00071500 P 03/17/17 71.5 1.90 1.98
XLE 170317P00072000 P 03/17/17 72.0 2.06 2.13
XLE 170317P00072500 P 03/17/17 72.5 2.21 2.28
XLE 170317P00073000 P 03/17/17 73.0 2.38 2.46
XLE 170317P00073500 P 03/17/17 73.5 2.57 2.65
XLE 170317P00074000 P 03/17/17 74.0 2.76 2.84
XLE 170317P00074500 P 03/17/17 74.5 2.97 3.05
XLE 170317P00075000 P 03/17/17 75.0 3.15 3.30
XLE 170317P00076000 P 03/17/17 76.0 3.60 3.90
XLE 170317P00077000 P 03/17/17 77.0 4.15 4.40
XLE 170317P00078000 P 03/17/17 78.0 4.75 5.00
XLE 170317P00079000 P 03/17/17 79.0 5.30 5.65
XLE 170317P00080000 P 03/17/17 80.0 6.05 6.25
XLE 170317P00081000 P 03/17/17 81.0 6.70 7.00
XLE 170317P00082000 P 03/17/17 82.0 7.30 8.10
XLE 170317P00083000 P 03/17/17 83.0 8.15 9.00
XLE 170317P00084000 P 03/17/17 84.0 8.95 9.85
XLE 170317P00085000 P 03/17/17 85.0 9.90 10.80
XLE 170317P00086000 P 03/17/17 86.0 9.65 12.65
XLE 170317P00087000 P 03/17/17 87.0 11.55 12.80
XLE 170317P00088000 P 03/17/17 88.0 12.40 13.75
XLE 170317P00089000 P 03/17/17 89.0 12.55 15.60
XLE 170317P00090000 P 03/17/17 90.0 14.75 15.05
XLE 170317P00091000 P 03/17/17 91.0 15.30 16.60
XLE 170331C00045000 C 03/31/17 45.0 30.05 32.35
XLE 170331C00050000 C 03/31/17 50.0 25.05 27.10
XLE 170331C00055000 C 03/31/17 55.0 20.15 21.25
XLE 170331C00056000 C 03/31/17 56.0 17.75 21.55
XLE 170331C00057000 C 03/31/17 57.0 18.20 19.30
XLE 170331C00058000 C 03/31/17 58.0 15.70 19.55
XLE 170331C00059000 C 03/31/17 59.0 16.20 17.35
XLE 170331C00060000 C 03/31/17 60.0 15.20 16.35
XLE 170331C00061000 C 03/31/17 61.0 14.35 15.30
XLE 170331C00062000 C 03/31/17 62.0 13.30 14.40
XLE 170331C00063000 C 03/31/17 63.0 12.45 13.40
XLE 170331C00064000 C 03/31/17 64.0 11.50 12.45
XLE 170331C00065000 C 03/31/17 65.0 10.70 11.55
XLE 170331C00066000 C 03/31/17 66.0 9.60 11.00
XLE 170331C00067000 C 03/31/17 67.0 9.00 9.75
XLE 170331C00068000 C 03/31/17 68.0 8.20 8.95
XLE 170331C00069000 C 03/31/17 69.0 7.65 8.05
XLE 170331C00070000 C 03/31/17 70.0 6.85 7.20
XLE 170331C00075000 C 03/31/17 75.0 3.65 3.90
XLE 170331C00080000 C 03/31/17 80.0 1.56 1.63
XLE 170331C00085000 C 03/31/17 85.0 0.41 0.58
XLE 170331C00090000 C 03/31/17 90.0 0.04 0.20
XLE 170331P00045000 P 03/31/17 45.0 0.00 0.10
XLE 170331P00050000 P 03/31/17 50.0 0.05 0.19
XLE 170331P00055000 P 03/31/17 55.0 0.20 0.33
XLE 170331P00056000 P 03/31/17 56.0 0.18 0.38
XLE 170331P00057000 P 03/31/17 57.0 0.23 0.41
XLE 170331P00058000 P 03/31/17 58.0 0.28 0.47
XLE 170331P00059000 P 03/31/17 59.0 0.32 0.53
XLE 170331P00060000 P 03/31/17 60.0 0.37 0.59
XLE 170331P00061000 P 03/31/17 61.0 0.44 0.65
XLE 170331P00062000 P 03/31/17 62.0 0.50 0.64
XLE 170331P00063000 P 03/31/17 63.0 0.57 0.69
XLE 170331P00064000 P 03/31/17 64.0 0.71 0.78
XLE 170331P00065000 P 03/31/17 65.0 0.80 0.91
XLE 170331P00066000 P 03/31/17 66.0 0.93 1.05
XLE 170331P00067000 P 03/31/17 67.0 1.07 1.17
XLE 170331P00068000 P 03/31/17 68.0 1.25 1.38
XLE 170331P00069000 P 03/31/17 69.0 1.44 1.59
XLE 170331P00070000 P 03/31/17 70.0 1.72 1.82
XLE 170331P00075000 P 03/31/17 75.0 3.40 3.55
XLE 170331P00080000 P 03/31/17 80.0 6.20 6.55
XLE 170331P00085000 P 03/31/17 85.0 10.05 10.90
XLE 170331P00090000 P 03/31/17 90.0 14.50 15.65
XLE 170616C00040000 C 06/16/17 40.0 35.00 36.20
XLE 170616C00045000 C 06/16/17 45.0 28.60 33.05
XLE 170616C00050000 C 06/16/17 50.0 23.70 27.70
XLE 170616C00051000 C 06/16/17 51.0 22.70 26.70
XLE 170616C00052000 C 06/16/17 52.0 21.85 25.70
XLE 170616C00053000 C 06/16/17 53.0 21.90 23.75
XLE 170616C00054000 C 06/16/17 54.0 21.10 22.65
XLE 170616C00055000 C 06/16/17 55.0 20.30 21.10
XLE 170616C00056000 C 06/16/17 56.0 19.25 20.45
XLE 170616C00057000 C 06/16/17 57.0 18.10 19.45
XLE 170616C00058000 C 06/16/17 58.0 16.20 19.90
XLE 170616C00059000 C 06/16/17 59.0 16.50 17.35
XLE 170616C00060000 C 06/16/17 60.0 15.40 16.45
XLE 170616C00060500 C 06/16/17 60.5 14.90 16.70
XLE 170616C00061000 C 06/16/17 61.0 14.40 16.20
XLE 170616C00061500 C 06/16/17 61.5 13.95 15.55
XLE 170616C00062000 C 06/16/17 62.0 13.70 14.75
XLE 170616C00062500 C 06/16/17 62.5 13.35 14.25
XLE 170616C00063000 C 06/16/17 63.0 12.85 13.75
XLE 170616C00063500 C 06/16/17 63.5 12.45 13.40
XLE 170616C00064000 C 06/16/17 64.0 11.50 13.30
XLE 170616C00064500 C 06/16/17 64.5 11.65 12.50
XLE 170616C00065000 C 06/16/17 65.0 11.05 12.10
XLE 170616C00065500 C 06/16/17 65.5 10.85 11.65
XLE 170616C00066000 C 06/16/17 66.0 10.75 11.25
XLE 170616C00066500 C 06/16/17 66.5 10.35 10.75
XLE 170616C00067000 C 06/16/17 67.0 10.10 10.40
XLE 170616C00067500 C 06/16/17 67.5 9.55 10.00
XLE 170616C00068000 C 06/16/17 68.0 9.15 9.60
XLE 170616C00068500 C 06/16/17 68.5 8.75 9.25
XLE 170616C00069000 C 06/16/17 69.0 8.40 8.90
XLE 170616C00069500 C 06/16/17 69.5 8.00 8.50
XLE 170616C00070000 C 06/16/17 70.0 7.75 8.10
XLE 170616C00070500 C 06/16/17 70.5 7.30 7.80
XLE 170616C00071000 C 06/16/17 71.0 6.95 7.40
XLE 170616C00071500 C 06/16/17 71.5 6.60 7.20
XLE 170616C00072000 C 06/16/17 72.0 6.45 6.75
XLE 170616C00072500 C 06/16/17 72.5 5.95 6.45
XLE 170616C00073000 C 06/16/17 73.0 5.65 6.10
XLE 170616C00073500 C 06/16/17 73.5 5.35 5.80
XLE 170616C00074000 C 06/16/17 74.0 5.05 5.50
XLE 170616C00074500 C 06/16/17 74.5 5.00 5.20
XLE 170616C00075000 C 06/16/17 75.0 4.60 4.95
XLE 170616C00076000 C 06/16/17 76.0 4.20 4.40
XLE 170616C00077000 C 06/16/17 77.0 3.70 3.90
XLE 170616C00078000 C 06/16/17 78.0 3.25 3.45
XLE 170616C00079000 C 06/16/17 79.0 2.86 3.05
XLE 170616C00080000 C 06/16/17 80.0 2.45 2.62
XLE 170616C00081000 C 06/16/17 81.0 2.14 2.25
XLE 170616C00082000 C 06/16/17 82.0 1.73 1.96
XLE 170616C00083000 C 06/16/17 83.0 1.57 1.69
XLE 170616C00084000 C 06/16/17 84.0 1.32 1.44
XLE 170616C00085000 C 06/16/17 85.0 1.12 1.22
XLE 170616C00086000 C 06/16/17 86.0 0.92 1.11
XLE 170616C00087000 C 06/16/17 87.0 0.69 0.89
XLE 170616C00088000 C 06/16/17 88.0 0.46 0.77
XLE 170616C00089000 C 06/16/17 89.0 0.42 0.61
XLE 170616C00090000 C 06/16/17 90.0 0.29 0.54
XLE 170616C00091000 C 06/16/17 91.0 0.24 0.44
XLE 170616P00040000 P 06/16/17 40.0 0.00 0.14
XLE 170616P00045000 P 06/16/17 45.0 0.10 0.26
XLE 170616P00050000 P 06/16/17 50.0 0.22 0.43
XLE 170616P00051000 P 06/16/17 51.0 0.27 0.47
XLE 170616P00052000 P 06/16/17 52.0 0.30 0.53
XLE 170616P00053000 P 06/16/17 53.0 0.34 0.59
XLE 170616P00054000 P 06/16/17 54.0 0.38 0.65
XLE 170616P00055000 P 06/16/17 55.0 0.43 0.72
XLE 170616P00056000 P 06/16/17 56.0 0.50 0.79
XLE 170616P00057000 P 06/16/17 57.0 0.54 0.87
XLE 170616P00058000 P 06/16/17 58.0 0.62 0.96
XLE 170616P00059000 P 06/16/17 59.0 0.70 0.95
XLE 170616P00060000 P 06/16/17 60.0 0.79 1.05
XLE 170616P00060500 P 06/16/17 60.5 0.84 1.11
XLE 170616P00061000 P 06/16/17 61.0 0.88 1.18
XLE 170616P00061500 P 06/16/17 61.5 0.93 1.26
XLE 170616P00062000 P 06/16/17 62.0 0.98 1.33
XLE 170616P00062500 P 06/16/17 62.5 1.06 1.38
XLE 170616P00063000 P 06/16/17 63.0 1.19 1.48
XLE 170616P00063500 P 06/16/17 63.5 1.22 1.49
XLE 170616P00064000 P 06/16/17 64.0 1.37 1.50
XLE 170616P00064500 P 06/16/17 64.5 1.44 1.59
XLE 170616P00065000 P 06/16/17 65.0 1.53 1.72
XLE 170616P00065500 P 06/16/17 65.5 1.62 1.74
XLE 170616P00066000 P 06/16/17 66.0 1.73 1.87
XLE 170616P00066500 P 06/16/17 66.5 1.82 2.00
XLE 170616P00067000 P 06/16/17 67.0 1.93 2.09
XLE 170616P00067500 P 06/16/17 67.5 2.04 2.25
XLE 170616P00068000 P 06/16/17 68.0 2.17 2.33
XLE 170616P00068500 P 06/16/17 68.5 2.29 2.43
XLE 170616P00069000 P 06/16/17 69.0 2.42 2.62
XLE 170616P00069500 P 06/16/17 69.5 2.54 2.79
XLE 170616P00070000 P 06/16/17 70.0 2.72 2.89
XLE 170616P00070500 P 06/16/17 70.5 2.86 3.05
XLE 170616P00071000 P 06/16/17 71.0 3.00 3.20
XLE 170616P00071500 P 06/16/17 71.5 3.15 3.35
XLE 170616P00072000 P 06/16/17 72.0 3.35 3.50
XLE 170616P00072500 P 06/16/17 72.5 3.55 3.70
XLE 170616P00073000 P 06/16/17 73.0 3.75 3.90
XLE 170616P00073500 P 06/16/17 73.5 3.95 4.10
XLE 170616P00074000 P 06/16/17 74.0 4.15 4.40
XLE 170616P00074500 P 06/16/17 74.5 4.35 4.65
XLE 170616P00075000 P 06/16/17 75.0 4.55 4.75
XLE 170616P00076000 P 06/16/17 76.0 5.05 5.30
XLE 170616P00077000 P 06/16/17 77.0 5.55 5.95
XLE 170616P00078000 P 06/16/17 78.0 6.10 6.55
XLE 170616P00079000 P 06/16/17 79.0 6.65 7.15
XLE 170616P00080000 P 06/16/17 80.0 7.30 7.80
XLE 170616P00081000 P 06/16/17 81.0 7.95 8.45
XLE 170616P00082000 P 06/16/17 82.0 8.65 9.10
XLE 170616P00083000 P 06/16/17 83.0 9.35 9.80
XLE 170616P00084000 P 06/16/17 84.0 10.10 10.60
XLE 170616P00085000 P 06/16/17 85.0 10.75 11.60
XLE 170616P00086000 P 06/16/17 86.0 11.45 12.75
XLE 170616P00087000 P 06/16/17 87.0 12.30 13.55
XLE 170616P00088000 P 06/16/17 88.0 13.30 14.45
XLE 170616P00089000 P 06/16/17 89.0 14.25 15.10
XLE 170616P00090000 P 06/16/17 90.0 14.25 17.35
XLE 170616P00091000 P 06/16/17 91.0 15.85 17.05
XLE 170630C00048000 C 06/30/17 48.0 27.00 29.10
XLE 170630C00049000 C 06/30/17 49.0 24.70 28.70
XLE 170630C00050000 C 06/30/17 50.0 25.05 26.50
XLE 170630C00051000 C 06/30/17 51.0 22.50 26.70
XLE 170630C00052000 C 06/30/17 52.0 23.15 25.25
XLE 170630C00053000 C 06/30/17 53.0 21.10 24.45
XLE 170630C00054000 C 06/30/17 54.0 20.00 23.50
XLE 170630C00055000 C 06/30/17 55.0 20.30 21.35
XLE 170630C00056000 C 06/30/17 56.0 18.40 21.65
XLE 170630C00057000 C 06/30/17 57.0 18.30 20.10
XLE 170630C00058000 C 06/30/17 58.0 16.20 19.65
XLE 170630C00059000 C 06/30/17 59.0 15.35 18.70
XLE 170630C00060000 C 06/30/17 60.0 15.20 17.15
XLE 170630C00061000 C 06/30/17 61.0 14.70 15.70
XLE 170630C00062000 C 06/30/17 62.0 13.50 15.15
XLE 170630C00063000 C 06/30/17 63.0 12.85 13.90
XLE 170630C00064000 C 06/30/17 64.0 11.75 13.45
XLE 170630C00065000 C 06/30/17 65.0 11.25 12.15
XLE 170630C00066000 C 06/30/17 66.0 10.85 11.30
XLE 170630C00067000 C 06/30/17 67.0 10.00 10.50
XLE 170630C00068000 C 06/30/17 68.0 9.25 9.75
XLE 170630C00069000 C 06/30/17 69.0 8.50 9.00
XLE 170630C00070000 C 06/30/17 70.0 7.75 8.40
XLE 170630C00071000 C 06/30/17 71.0 7.05 7.55
XLE 170630C00072000 C 06/30/17 72.0 6.40 6.95
XLE 170630C00073000 C 06/30/17 73.0 5.75 6.25
XLE 170630C00074000 C 06/30/17 74.0 5.15 5.65
XLE 170630C00075000 C 06/30/17 75.0 4.65 5.00
XLE 170630C00076000 C 06/30/17 76.0 4.20 4.55
XLE 170630C00077000 C 06/30/17 77.0 3.60 4.10
XLE 170630C00078000 C 06/30/17 78.0 3.15 3.60
XLE 170630C00079000 C 06/30/17 79.0 2.70 3.20
XLE 170630C00080000 C 06/30/17 80.0 2.41 2.77
XLE 170630C00081000 C 06/30/17 81.0 2.02 2.39
XLE 170630C00082000 C 06/30/17 82.0 1.79 2.10
XLE 170630C00083000 C 06/30/17 83.0 1.50 1.81
XLE 170630C00084000 C 06/30/17 84.0 1.27 1.54
XLE 170630C00085000 C 06/30/17 85.0 1.07 1.33
XLE 170630C00090000 C 06/30/17 90.0 0.36 0.62
XLE 170630P00048000 P 06/30/17 48.0 0.20 0.40
XLE 170630P00049000 P 06/30/17 49.0 0.22 0.44
XLE 170630P00050000 P 06/30/17 50.0 0.27 0.49
XLE 170630P00051000 P 06/30/17 51.0 0.30 0.53
XLE 170630P00052000 P 06/30/17 52.0 0.34 0.59
XLE 170630P00053000 P 06/30/17 53.0 0.38 0.65
XLE 170630P00054000 P 06/30/17 54.0 0.43 0.71
XLE 170630P00055000 P 06/30/17 55.0 0.48 0.78
XLE 170630P00056000 P 06/30/17 56.0 0.54 0.86
XLE 170630P00057000 P 06/30/17 57.0 0.61 0.95
XLE 170630P00058000 P 06/30/17 58.0 0.69 1.04
XLE 170630P00059000 P 06/30/17 59.0 0.77 1.08
XLE 170630P00060000 P 06/30/17 60.0 0.88 1.10
XLE 170630P00061000 P 06/30/17 61.0 0.98 1.32
XLE 170630P00062000 P 06/30/17 62.0 1.09 1.46
XLE 170630P00063000 P 06/30/17 63.0 1.23 1.64
XLE 170630P00064000 P 06/30/17 64.0 1.43 1.68
XLE 170630P00065000 P 06/30/17 65.0 1.61 1.87
XLE 170630P00066000 P 06/30/17 66.0 1.80 2.06
XLE 170630P00067000 P 06/30/17 67.0 2.04 2.35
XLE 170630P00068000 P 06/30/17 68.0 2.25 2.56
XLE 170630P00069000 P 06/30/17 69.0 2.58 2.83
XLE 170630P00070000 P 06/30/17 70.0 2.86 3.10
XLE 170630P00071000 P 06/30/17 71.0 3.15 3.45
XLE 170630P00072000 P 06/30/17 72.0 3.55 3.80
XLE 170630P00073000 P 06/30/17 73.0 3.85 4.25
XLE 170630P00074000 P 06/30/17 74.0 4.30 4.65
XLE 170630P00075000 P 06/30/17 75.0 4.75 5.00
XLE 170630P00076000 P 06/30/17 76.0 5.25 5.50
XLE 170630P00077000 P 06/30/17 77.0 5.75 6.15
XLE 170630P00078000 P 06/30/17 78.0 6.20 6.75
XLE 170630P00079000 P 06/30/17 79.0 6.75 7.35
XLE 170630P00080000 P 06/30/17 80.0 7.45 7.95
XLE 170630P00081000 P 06/30/17 81.0 8.10 8.60
XLE 170630P00082000 P 06/30/17 82.0 8.80 9.30
XLE 170630P00083000 P 06/30/17 83.0 9.55 10.00
XLE 170630P00084000 P 06/30/17 84.0 10.30 10.70
XLE 170630P00085000 P 06/30/17 85.0 10.95 11.75
XLE 170630P00090000 P 06/30/17 90.0 15.20 16.30
XLE 170929C00048000 C 09/29/17 48.0 26.15 29.50
XLE 170929C00049000 C 09/29/17 49.0 24.50 29.45
XLE 170929C00050000 C 09/29/17 50.0 24.05 27.85
XLE 170929C00051000 C 09/29/17 51.0 22.50 27.10
XLE 170929C00052000 C 09/29/17 52.0 21.60 26.10
XLE 170929C00053000 C 09/29/17 53.0 21.10 24.85
XLE 170929C00054000 C 09/29/17 54.0 20.10 23.85
XLE 170929C00055000 C 09/29/17 55.0 19.15 22.95
XLE 170929C00056000 C 09/29/17 56.0 18.25 21.05
XLE 170929C00057000 C 09/29/17 57.0 17.30 20.75
XLE 170929C00058000 C 09/29/17 58.0 17.70 18.65
XLE 170929C00059000 C 09/29/17 59.0 16.50 18.05
XLE 170929C00060000 C 09/29/17 60.0 15.70 17.20
XLE 170929C00061000 C 09/29/17 61.0 14.75 16.30
XLE 170929C00062000 C 09/29/17 62.0 14.25 15.20
XLE 170929C00063000 C 09/29/17 63.0 13.45 14.35
XLE 170929C00064000 C 09/29/17 64.0 13.00 13.45
XLE 170929C00065000 C 09/29/17 65.0 12.15 12.70
XLE 170929C00066000 C 09/29/17 66.0 11.40 11.85
XLE 170929C00067000 C 09/29/17 67.0 10.65 11.15
XLE 170929C00068000 C 09/29/17 68.0 9.90 10.40
XLE 170929C00069000 C 09/29/17 69.0 9.20 9.70
XLE 170929C00070000 C 09/29/17 70.0 8.50 9.05
XLE 170929C00071000 C 09/29/17 71.0 7.85 8.35
XLE 170929C00072000 C 09/29/17 72.0 7.25 7.70
XLE 170929C00073000 C 09/29/17 73.0 6.60 7.10
XLE 170929C00074000 C 09/29/17 74.0 6.10 6.50
XLE 170929C00075000 C 09/29/17 75.0 5.70 5.90
XLE 170929C00076000 C 09/29/17 76.0 5.10 5.40
XLE 170929C00077000 C 09/29/17 77.0 4.60 4.95
XLE 170929C00078000 C 09/29/17 78.0 4.25 4.45
XLE 170929C00079000 C 09/29/17 79.0 3.80 4.05
XLE 170929C00080000 C 09/29/17 80.0 3.40 3.65
XLE 170929C00081000 C 09/29/17 81.0 3.00 3.25
XLE 170929C00082000 C 09/29/17 82.0 2.69 2.99
XLE 170929C00083000 C 09/29/17 83.0 2.34 2.59
XLE 170929C00084000 C 09/29/17 84.0 2.08 2.27
XLE 170929C00085000 C 09/29/17 85.0 1.83 2.09
XLE 170929C00090000 C 09/29/17 90.0 0.83 1.04
XLE 170929P00048000 P 09/29/17 48.0 0.31 0.68
XLE 170929P00049000 P 09/29/17 49.0 0.36 0.75
XLE 170929P00050000 P 09/29/17 50.0 0.51 0.81
XLE 170929P00051000 P 09/29/17 51.0 0.56 0.89
XLE 170929P00052000 P 09/29/17 52.0 0.62 0.97
XLE 170929P00053000 P 09/29/17 53.0 0.72 1.05
XLE 170929P00054000 P 09/29/17 54.0 0.76 1.15
XLE 170929P00055000 P 09/29/17 55.0 0.84 1.12
XLE 170929P00056000 P 09/29/17 56.0 0.99 1.21
XLE 170929P00057000 P 09/29/17 57.0 1.04 1.41
XLE 170929P00058000 P 09/29/17 58.0 1.21 1.47
XLE 170929P00059000 P 09/29/17 59.0 1.28 1.68
XLE 170929P00060000 P 09/29/17 60.0 1.54 1.84
XLE 170929P00061000 P 09/29/17 61.0 1.68 1.84
XLE 170929P00062000 P 09/29/17 62.0 1.85 2.02
XLE 170929P00063000 P 09/29/17 63.0 2.08 2.21
XLE 170929P00064000 P 09/29/17 64.0 2.23 2.43
XLE 170929P00065000 P 09/29/17 65.0 2.48 2.71
XLE 170929P00066000 P 09/29/17 66.0 2.74 2.91
XLE 170929P00067000 P 09/29/17 67.0 2.99 3.25
XLE 170929P00068000 P 09/29/17 68.0 3.20 3.45
XLE 170929P00069000 P 09/29/17 69.0 3.55 3.75
XLE 170929P00070000 P 09/29/17 70.0 3.90 4.15
XLE 170929P00071000 P 09/29/17 71.0 4.25 4.50
XLE 170929P00072000 P 09/29/17 72.0 4.60 4.80
XLE 170929P00073000 P 09/29/17 73.0 5.00 5.20
XLE 170929P00074000 P 09/29/17 74.0 5.45 5.70
XLE 170929P00075000 P 09/29/17 75.0 5.90 6.20
XLE 170929P00076000 P 09/29/17 76.0 6.35 6.85
XLE 170929P00077000 P 09/29/17 77.0 6.85 7.35
XLE 170929P00078000 P 09/29/17 78.0 7.40 7.90
XLE 170929P00079000 P 09/29/17 79.0 7.95 8.50
XLE 170929P00080000 P 09/29/17 80.0 8.50 9.10
XLE 170929P00081000 P 09/29/17 81.0 9.15 9.70
XLE 170929P00082000 P 09/29/17 82.0 9.80 10.35
XLE 170929P00083000 P 09/29/17 83.0 10.50 11.05
XLE 170929P00084000 P 09/29/17 84.0 11.20 11.75
XLE 170929P00085000 P 09/29/17 85.0 11.95 12.45
XLE 170929P00090000 P 09/29/17 90.0 15.85 16.65
XLE 180119C00030000 C 01/19/18 30.0 43.50 48.00
XLE 180119C00035000 C 01/19/18 35.0 38.50 42.80
XLE 180119C00040000 C 01/19/18 40.0 35.10 36.30
XLE 180119C00045000 C 01/19/18 45.0 30.05 31.55
XLE 180119C00050000 C 01/19/18 50.0 25.05 26.45
XLE 180119C00051000 C 01/19/18 51.0 24.25 25.45
XLE 180119C00052000 C 01/19/18 52.0 23.15 24.55
XLE 180119C00053000 C 01/19/18 53.0 22.25 23.55
XLE 180119C00054000 C 01/19/18 54.0 21.40 22.65
XLE 180119C00055000 C 01/19/18 55.0 20.40 21.70
XLE 180119C00056000 C 01/19/18 56.0 19.85 20.75
XLE 180119C00057000 C 01/19/18 57.0 18.85 19.85
XLE 180119C00058000 C 01/19/18 58.0 17.55 19.60
XLE 180119C00059000 C 01/19/18 59.0 17.15 18.15
XLE 180119C00060000 C 01/19/18 60.0 16.40 17.20
XLE 180119C00061000 C 01/19/18 61.0 15.25 17.00
XLE 180119C00062000 C 01/19/18 62.0 14.80 15.70
XLE 180119C00063000 C 01/19/18 63.0 14.30 14.75
XLE 180119C00064000 C 01/19/18 64.0 13.55 14.15
XLE 180119C00065000 C 01/19/18 65.0 12.75 13.30
XLE 180119C00066000 C 01/19/18 66.0 12.05 12.50
XLE 180119C00067000 C 01/19/18 67.0 11.30 11.80
XLE 180119C00068000 C 01/19/18 68.0 10.60 11.10
XLE 180119C00069000 C 01/19/18 69.0 9.95 10.45
XLE 180119C00070000 C 01/19/18 70.0 9.30 9.90
XLE 180119C00071000 C 01/19/18 71.0 8.65 9.20
XLE 180119C00072000 C 01/19/18 72.0 8.05 8.50
XLE 180119C00073000 C 01/19/18 73.0 7.45 8.25
XLE 180119C00074000 C 01/19/18 74.0 7.10 7.75
XLE 180119C00075000 C 01/19/18 75.0 6.55 7.10
XLE 180119C00076000 C 01/19/18 76.0 6.05 6.40
XLE 180119C00077000 C 01/19/18 77.0 5.60 5.85
XLE 180119C00078000 C 01/19/18 78.0 5.10 5.40
XLE 180119C00079000 C 01/19/18 79.0 4.70 5.00
XLE 180119C00080000 C 01/19/18 80.0 4.30 4.60
XLE 180119C00085000 C 01/19/18 85.0 2.66 2.88
XLE 180119C00090000 C 01/19/18 90.0 1.51 1.71
XLE 180119C00095000 C 01/19/18 95.0 0.63 1.06
XLE 180119C00100000 C 01/19/18 100.0 0.27 0.68
XLE 180119P00030000 P 01/19/18 30.0 0.03 0.20
XLE 180119P00035000 P 01/19/18 35.0 0.11 0.30
XLE 180119P00040000 P 01/19/18 40.0 0.30 0.50
XLE 180119P00045000 P 01/19/18 45.0 0.50 0.72
XLE 180119P00050000 P 01/19/18 50.0 0.88 1.15
XLE 180119P00051000 P 01/19/18 51.0 0.88 1.15
XLE 180119P00052000 P 01/19/18 52.0 1.02 1.43
XLE 180119P00053000 P 01/19/18 53.0 1.08 1.48
XLE 180119P00054000 P 01/19/18 54.0 1.24 1.55
XLE 180119P00055000 P 01/19/18 55.0 1.37 1.66
XLE 180119P00056000 P 01/19/18 56.0 1.52 1.83
XLE 180119P00057000 P 01/19/18 57.0 1.67 1.98
XLE 180119P00058000 P 01/19/18 58.0 1.82 2.14
XLE 180119P00059000 P 01/19/18 59.0 1.98 2.22
XLE 180119P00060000 P 01/19/18 60.0 2.21 2.39
XLE 180119P00061000 P 01/19/18 61.0 2.40 2.61
XLE 180119P00062000 P 01/19/18 62.0 2.59 2.80
XLE 180119P00063000 P 01/19/18 63.0 2.82 3.05
XLE 180119P00064000 P 01/19/18 64.0 3.05 3.30
XLE 180119P00065000 P 01/19/18 65.0 3.30 3.65
XLE 180119P00066000 P 01/19/18 66.0 3.60 3.85
XLE 180119P00067000 P 01/19/18 67.0 3.90 4.15
XLE 180119P00068000 P 01/19/18 68.0 4.25 4.45
XLE 180119P00069000 P 01/19/18 69.0 4.55 4.80
XLE 180119P00070000 P 01/19/18 70.0 4.90 5.15
XLE 180119P00071000 P 01/19/18 71.0 5.30 5.55
XLE 180119P00072000 P 01/19/18 72.0 5.65 5.95
XLE 180119P00073000 P 01/19/18 73.0 6.05 6.45
XLE 180119P00074000 P 01/19/18 74.0 6.50 6.80
XLE 180119P00075000 P 01/19/18 75.0 7.00 7.40
XLE 180119P00076000 P 01/19/18 76.0 7.40 7.95
XLE 180119P00077000 P 01/19/18 77.0 7.95 8.40
XLE 180119P00078000 P 01/19/18 78.0 8.50 9.05
XLE 180119P00079000 P 01/19/18 79.0 9.00 9.60
XLE 180119P00080000 P 01/19/18 80.0 9.60 10.20
XLE 180119P00085000 P 01/19/18 85.0 12.90 13.45
XLE 180119P00090000 P 01/19/18 90.0 16.50 17.50
XLE 180119P00095000 P 01/19/18 95.0 20.75 21.75
XLE 180119P00100000 P 01/19/18 100.0 24.45 27.40
XLE 190118C00040000 C 01/18/19 40.0 33.75 36.35
XLE 190118C00045000 C 01/18/19 45.0 29.95 31.70
XLE 190118C00050000 C 01/18/19 50.0 24.05 28.30
XLE 190118C00055000 C 01/18/19 55.0 20.45 23.70
XLE 190118C00057000 C 01/18/19 57.0 19.25 21.80
XLE 190118C00058000 C 01/18/19 58.0 19.00 20.15
XLE 190118C00059000 C 01/18/19 59.0 18.70 19.70
XLE 190118C00060000 C 01/18/19 60.0 17.95 18.70
XLE 190118C00061000 C 01/18/19 61.0 17.20 17.80
XLE 190118C00062000 C 01/18/19 62.0 16.50 17.20
XLE 190118C00063000 C 01/18/19 63.0 15.80 16.40
XLE 190118C00064000 C 01/18/19 64.0 15.10 15.75
XLE 190118C00065000 C 01/18/19 65.0 14.40 15.20
XLE 190118C00066000 C 01/18/19 66.0 13.70 14.45
XLE 190118C00067000 C 01/18/19 67.0 13.10 13.95
XLE 190118C00068000 C 01/18/19 68.0 12.50 13.15
XLE 190118C00069000 C 01/18/19 69.0 11.85 12.60
XLE 190118C00070000 C 01/18/19 70.0 11.30 12.05
XLE 190118C00071000 C 01/18/19 71.0 10.70 11.45
XLE 190118C00072000 C 01/18/19 72.0 10.20 10.95
XLE 190118C00073000 C 01/18/19 73.0 9.70 10.40
XLE 190118C00074000 C 01/18/19 74.0 9.35 9.90
XLE 190118C00075000 C 01/18/19 75.0 8.90 9.45
XLE 190118C00076000 C 01/18/19 76.0 8.40 8.90
XLE 190118C00077000 C 01/18/19 77.0 7.95 8.40
XLE 190118C00078000 C 01/18/19 78.0 7.50 7.95
XLE 190118C00079000 C 01/18/19 79.0 7.10 7.60
XLE 190118C00080000 C 01/18/19 80.0 6.65 7.10
XLE 190118C00081000 C 01/18/19 81.0 6.30 6.75
XLE 190118C00082000 C 01/18/19 82.0 5.90 6.30
XLE 190118C00083000 C 01/18/19 83.0 5.55 6.00
XLE 190118C00084000 C 01/18/19 84.0 5.25 5.90
XLE 190118C00085000 C 01/18/19 85.0 4.90 5.25
XLE 190118C00090000 C 01/18/19 90.0 3.50 3.80
XLE 190118C00095000 C 01/18/19 95.0 2.38 2.75
XLE 190118C00100000 C 01/18/19 100.0 1.44 1.94
XLE 190118P00040000 P 01/18/19 40.0 0.80 1.15
XLE 190118P00045000 P 01/18/19 45.0 1.34 1.86
XLE 190118P00050000 P 01/18/19 50.0 2.03 2.44
XLE 190118P00055000 P 01/18/19 55.0 3.05 3.35
XLE 190118P00057000 P 01/18/19 57.0 3.50 3.75
XLE 190118P00058000 P 01/18/19 58.0 3.60 4.00
XLE 190118P00059000 P 01/18/19 59.0 3.90 4.45
XLE 190118P00060000 P 01/18/19 60.0 4.25 4.75
XLE 190118P00061000 P 01/18/19 61.0 4.40 4.80
XLE 190118P00062000 P 01/18/19 62.0 4.80 5.10
XLE 190118P00063000 P 01/18/19 63.0 5.10 5.40
XLE 190118P00064000 P 01/18/19 64.0 5.35 5.70
XLE 190118P00065000 P 01/18/19 65.0 5.75 6.10
XLE 190118P00066000 P 01/18/19 66.0 6.10 6.40
XLE 190118P00067000 P 01/18/19 67.0 6.45 6.75
XLE 190118P00068000 P 01/18/19 68.0 6.70 7.15
XLE 190118P00069000 P 01/18/19 69.0 7.20 7.55
XLE 190118P00070000 P 01/18/19 70.0 7.50 7.95
XLE 190118P00071000 P 01/18/19 71.0 7.85 8.40
XLE 190118P00072000 P 01/18/19 72.0 8.35 8.85
XLE 190118P00073000 P 01/18/19 73.0 8.75 9.30
XLE 190118P00074000 P 01/18/19 74.0 9.20 9.75
XLE 190118P00075000 P 01/18/19 75.0 9.80 10.55
XLE 190118P00076000 P 01/18/19 76.0 10.30 11.05
XLE 190118P00077000 P 01/18/19 77.0 10.80 11.60
XLE 190118P00078000 P 01/18/19 78.0 11.35 12.15
XLE 190118P00079000 P 01/18/19 79.0 11.90 12.65
XLE 190118P00080000 P 01/18/19 80.0 12.45 13.15
XLE 190118P00081000 P 01/18/19 81.0 12.95 13.85
XLE 190118P00082000 P 01/18/19 82.0 13.50 14.45
XLE 190118P00083000 P 01/18/19 83.0 14.25 15.10
XLE 190118P00084000 P 01/18/19 84.0 14.75 15.70
XLE 190118P00085000 P 01/18/19 85.0 15.55 16.30
XLE 190118P00090000 P 01/18/19 90.0 18.85 19.80
XLE 190118P00095000 P 01/18/19 95.0 22.60 23.60
XLE 190118P00100000 P 01/18/19 100.0 26.45 27.80

OPRA data is delayed 15 minutes.