$88.77 0.00 (0.00%) Sel Sct En Shs - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 88.77
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 88.77
Open: 90.61
Bid: 88.62
Ask: 89.15
Options:

Call Options: XLE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 XLE1418J60 28.10 0.00 28.10 3.0 29.25 32.0 0.0 0
65.00 XLE1418J65 23.30 0.00 23.30 30.0 24.35 30.0 0.0 0
70.00 XLE1418J70 24.42 5.97 18.45 525.0 19.25 87.0 10.0 10
71.00 XLE1418J71 17.30 0.00 17.30 625.0 18.25 49.0 0.0 0
72.00 XLE1418J72 16.35 0.00 16.35 304.0 17.45 98.0 0.0 0
73.00 XLE1418J73 15.25 0.00 15.25 285.0 16.25 103.0 0.0 0
74.00 XLE1418J74 13.20 -1.25 14.45 495.0 15.35 108.0 30.0 43
75.00 XLE1418J75 16.20 2.75 13.45 547.0 14.35 59.0 3.0 3
76.00 XLE1418J76 14.15 1.65 12.50 1032.0 13.35 1010.0 20.0 20
77.00 XLE1418J77 19.85 8.45 11.40 76.0 12.35 108.0 14.0 14
78.00 XLE1418J78 20.31 9.81 10.50 49.0 11.35 65.0 10.0 5
79.00 XLE1403J79 9.60 0.00 9.75 571.0 10.10 1178.0 20.0 20
79.00 XLE1418J79 9.00 -0.55 9.55 76.0 10.35 98.0 10.0 10
80.00 XLE1403J80 8.50 0.00 8.50 1012.0 9.20 1012.0 0.0 0
80.00 XLE1418J80 9.05 0.00 9.00 2.0 9.30 1032.0 2.0 14
81.00 XLE1403J81 7.65 0.00 7.65 140.0 8.25 1028.0 0.0 0
81.00 XLE1410J81 9.90 2.35 7.55 935.0 8.30 522.0 20.0 20
81.00 XLE1418J81 7.60 0.00 7.60 1864.0 8.40 884.0 18.0 4
82.00 XLE1403J82 6.75 0.00 6.75 1028.0 7.20 1028.0 0.0 0
82.00 XLE1410J82 7.30 0.00 6.80 770.0 7.30 780.0 1.0 1
82.00 XLE1418J82 9.00 2.30 6.70 1031.0 7.40 1055.0 11.0 11
82.00 XLE1424J82 8.20 0.00 6.75 750.0 7.65 1371.0 20.0 20
82.00 XLE1431J82 6.95 0.00 6.95 1690.0 7.80 1345.0 0.0 0
82.50 XLE1403J82.5 6.35 0.00 6.25 1844.0 6.45 68.0 60.0 60
82.50 XLE1410J82.5 9.35 3.25 6.10 1438.0 6.80 1320.0 9.0 9
82.50 XLE1418J82.5 6.50 0.00 6.25 1492.0 6.95 1349.0 3.0 3
82.50 XLE1424J82.5 7.95 1.60 6.35 1594.0 7.05 1357.0 20.0 29
82.50 XLE1431J82.5 6.50 0.00 6.50 1510.0 7.55 1351.0 0.0 0
83.00 XLE1403J83 5.45 0.00 5.45 923.0 6.25 1028.0 0.0 0
83.00 XLE1410J83 8.25 2.40 5.85 798.0 6.35 805.0 20.0 20
83.00 XLE1418J83 8.00 2.20 5.80 1725.0 6.45 1691.0 6.0 6
83.00 XLE1424J83 5.85 0.00 5.85 1491.0 6.60 1497.0 0.0 0
83.00 XLE1431J83 6.10 0.00 6.10 1325.0 7.65 1213.0 0.0 0
83.50 XLE1403J83.5 4.95 0.00 4.95 1032.0 5.70 1030.0 0.0 0
83.50 XLE1410J83.5 7.45 2.10 5.35 775.0 5.85 805.0 12.0 12
83.50 XLE1418J83.5 5.60 0.00 5.35 1942.0 6.00 1805.0 5.0 6
83.50 XLE1424J83.5 8.50 2.70 5.80 770.0 6.05 796.0 80.0 80
83.50 XLE1431J83.5 6.90 0.00 5.75 1731.0 6.30 1124.0 13.0 13
84.00 XLE1403J84 5.30 0.00 4.80 1394.0 5.05 1459.0 20.0 20
84.00 XLE1410J84 5.35 0.00 4.95 1885.0 5.40 1759.0 22.0 21
84.00 XLE1418J84 5.23 0.00 5.15 1363.0 5.55 1611.0 13.0 215
84.00 XLE1424J84 5.35 0.00 5.35 816.0 5.55 796.0 0.0 0
84.00 XLE1431J84 8.10 2.90 5.20 1854.0 6.25 808.0 10.0 10
84.50 XLE1403J84.5 4.15 0.00 4.15 134.0 4.90 140.0 0.0 0
84.50 XLE1410J84.5 4.35 0.00 4.35 1216.0 4.95 1637.0 0.0 0
84.50 XLE1418J84.5 5.70 0.00 4.75 552.0 5.00 1767.0 5.0 11
84.50 XLE1424J84.5 4.80 0.00 4.80 1141.0 5.15 798.0 0.0 0
84.50 XLE1431J84.5 5.05 0.00 5.05 1370.0 5.45 946.0 0.0 0
85.00 XLE1403J85 3.75 0.00 3.75 120.0 4.25 140.0 0.0 0
85.00 XLE1410J85 4.80 0.00 4.00 1984.0 4.35 1771.0 60.0 60
85.00 XLE1418J85 4.45 0.00 4.35 136.0 4.60 2431.0 623.0 214
85.00 XLE1424J85 6.50 2.00 4.50 168.0 4.65 108.0 55.0 55
85.00 XLE1431J85 5.85 1.20 4.65 1197.0 5.05 1288.0 9.0 29
85.50 XLE1403J85.5 3.75 0.00 3.25 2172.0 3.75 1997.0 20.0 13
85.50 XLE1410J85.5 3.60 0.00 3.60 607.0 4.05 1623.0 0.0 0
85.50 XLE1418J85.5 3.95 0.00 3.90 511.0 4.05 123.0 33.0 56
85.50 XLE1424J85.5 4.10 0.00 4.10 796.0 4.30 798.0 0.0 0
85.50 XLE1431J85.5 4.60 0.00 4.20 1381.0 4.65 818.0 11.0 21
86.00 XLE1403J86 3.65 0.00 2.67 1738.0 3.25 1676.0 20.0 18
86.00 XLE1410J86 4.45 0.00 3.25 339.0 3.40 830.0 10.0 10
86.00 XLE1418J86 3.45 0.00 3.45 854.0 3.65 546.0 10.0 29
86.00 XLE1424J86 3.60 0.00 3.60 965.0 3.90 936.0 0.0 0
86.00 XLE1431J86 4.20 0.00 3.85 1741.0 4.25 1500.0 58.0 32
86.50 XLE1403J86.5 2.18 0.00 2.37 1393.0 2.66 1683.0 62.0 121
86.50 XLE1410J86.5 2.74 0.00 2.74 1550.0 3.05 1290.0 0.0 0
86.50 XLE1418J86.5 3.70 0.00 3.15 39.0 3.25 114.0 31.0 212
86.50 XLE1424J86.5 3.25 0.00 3.25 1081.0 3.55 1110.0 0.0 0
86.50 XLE1431J86.5 5.15 0.00 3.45 1482.0 3.85 1232.0 71.0 110
87.00 XLE1403J87 2.15 0.00 1.89 1837.0 2.15 920.0 70.0 65
87.00 XLE1410J87 2.35 0.00 2.35 1653.0 2.63 1394.0 0.0 0
87.00 XLE1418J87 2.69 0.00 2.74 655.0 2.86 145.0 27.0 49
87.00 XLE1424J87 4.35 1.44 2.91 798.0 3.10 100.0 145.0 224
87.00 XLE1431J87 4.75 0.00 3.10 1294.0 3.50 1146.0 1.0 35
87.50 XLE1403J87.5 1.64 0.00 1.57 1225.0 1.74 2119.0 43.0 53
87.50 XLE1410J87.5 4.25 2.21 2.04 435.0 2.17 102.0 20.0 58
87.50 XLE1418J87.5 3.25 0.00 2.39 532.0 2.50 104.0 31.0 32
87.50 XLE1424J87.5 4.65 2.02 2.63 816.0 2.77 795.0 40.0 40
87.50 XLE1431J87.5 4.30 0.00 2.82 1137.0 3.15 983.0 71.0 157
88.00 XLE1403J88 1.39 0.00 1.18 1066.0 1.34 1046.0 81.0 106
88.00 XLE1410J88 2.46 0.00 1.71 1026.0 1.83 105.0 93.0 101
88.00 XLE1418J88 2.05 0.00 2.07 1041.0 2.19 1065.0 95.0 177
88.00 XLE1424J88 3.45 1.14 2.31 816.0 2.45 798.0 6.0 152
88.00 XLE1431J88 3.75 0.00 2.50 1181.0 2.83 944.0 41.0 67
88.50 XLE1403J88.5 1.20 0.00 0.83 2678.0 0.99 146.0 98.0 175
88.50 XLE1410J88.5 1.36 0.00 1.36 1500.0 1.57 1558.0 0.0 0
88.50 XLE1418J88.5 2.80 0.00 1.78 88.0 1.86 143.0 42.0 53
88.50 XLE1424J88.5 2.31 0.00 2.00 816.0 2.16 818.0 140.0 177
88.50 XLE1431J88.5 3.45 0.00 2.23 156.0 2.44 898.0 72.0 74
89.00 XLE1403J89 0.77 0.00 0.58 940.0 0.67 104.0 248.0 336
89.00 XLE1410J89 1.21 0.00 1.13 826.0 1.27 2454.0 186.0 274
89.00 XLE1418J89 1.48 0.00 1.49 279.0 1.57 107.0 68.0 108
89.00 XLE1424J89 2.93 1.20 1.73 184.0 1.84 108.0 26.0 156
89.00 XLE1431J89 2.12 0.00 1.96 770.0 2.12 770.0 3.0 28
89.50 XLE1403J89.5 0.44 0.00 0.37 1365.0 0.45 1484.0 165.0 371
89.50 XLE1410J89.5 1.13 0.00 0.88 816.0 1.06 828.0 2.0 109
89.50 XLE1418J89.5 1.24 0.00 1.23 318.0 1.31 108.0 15.0 41
89.50 XLE1424J89.5 1.72 0.00 1.50 770.0 1.60 798.0 140.0 146
89.50 XLE1431J89.5 2.94 1.24 1.70 770.0 1.95 818.0 40.0 40
90.00 XLE1403J90 0.28 0.00 0.23 58.0 0.27 382.0 191.0 371
90.00 XLE1410J90 0.80 0.00 0.69 325.0 0.75 259.0 177.0 178
90.00 XLE1418J90 1.07 0.00 1.01 291.0 1.10 1240.0 2289.0 2,499
90.00 XLE1424J90 1.35 0.00 1.22 798.0 1.35 816.0 9.0 40
90.00 XLE1431J90 1.65 0.00 1.47 46.0 1.66 1002.0 52.0 63
90.50 XLE1403J90.5 0.15 0.00 0.12 368.0 0.16 747.0 297.0 305
90.50 XLE1410J90.5 0.46 0.00 0.51 312.0 0.58 1462.0 403.0 404
90.50 XLE1418J90.5 0.95 0.00 0.80 428.0 0.90 1566.0 37.0 173
90.50 XLE1424J90.5 2.00 0.00 1.03 293.0 1.13 587.0 21.0 65
90.50 XLE1431J90.5 1.49 0.00 1.24 241.0 1.44 761.0 21.0 37
91.00 XLE1403J91 0.10 0.00 0.05 952.0 0.11 1597.0 1030.0 967
91.00 XLE1410J91 0.53 0.00 0.37 90.0 0.42 242.0 50.0 75
91.00 XLE1418J91 0.68 0.00 0.63 225.0 0.70 239.0 2151.0 2,460
91.00 XLE1424J91 0.95 0.00 0.84 360.0 0.94 397.0 33.0 43
91.00 XLE1431J91 1.42 0.00 1.04 264.0 1.24 197.0 27.0 44
91.50 XLE1403J91.5 0.06 0.00 0.03 3.0 0.07 1606.0 274.0 520
91.50 XLE1410J91.5 0.84 0.00 0.26 1.0 0.30 108.0 2.0 295
91.50 XLE1418J91.5 0.56 0.00 0.49 244.0 0.55 326.0 113.0 1,161
91.50 XLE1424J91.5 1.27 0.55 0.72 770.0 0.77 50.0 10.0 105
91.50 XLE1431J91.5 1.88 1.00 0.88 268.0 1.05 885.0 34.0 159
92.00 XLE1403J92 0.07 0.00 0.01 10.0 0.06 1781.0 83.0 1,135
92.00 XLE1410J92 0.64 0.00 0.16 798.0 0.22 51.0 26.0 85
92.00 XLE1418J92 0.42 0.00 0.38 10.0 0.41 24.0 390.0 5,998
92.00 XLE1424J92 0.96 0.00 0.56 386.0 0.63 286.0 2.0 82
92.00 XLE1431J92 1.82 1.10 0.72 161.0 0.90 917.0 45.0 132
92.50 XLE1403J92.5 0.04 0.00 0.01 2.0 0.04 1715.0 10.0 582
92.50 XLE1410J92.5 0.60 0.50 0.10 946.0 0.19 1780.0 31.0 92
92.50 XLE1418J92.5 0.32 0.00 0.27 459.0 0.33 326.0 163.0 467
92.50 XLE1424J92.5 0.45 0.00 0.45 750.0 0.53 87.0 0.0 0
92.50 XLE1431J92.5 1.07 0.49 0.58 86.0 0.77 846.0 14.0 32
93.00 XLE1403J93 0.01 0.00 0.01 44.0 0.03 211.0 58.0 1,031
93.00 XLE1410J93 0.10 0.00 0.07 26.0 0.14 1840.0 33.0 58
93.00 XLE1418J93 0.26 0.00 0.20 107.0 0.26 107.0 235.0 1,817
93.00 XLE1424J93 1.00 0.67 0.33 224.0 0.46 570.0 13.0 83
93.00 XLE1431J93 0.85 0.00 0.47 798.0 0.65 798.0 4.0 39
93.50 XLE1403J93.5 0.16 0.14 0.02 894.0 0.02 102.0 5.0 29
93.50 XLE1410J93.5 0.28 0.24 0.04 62.0 0.11 1650.0 5.0 41
93.50 XLE1418J93.5 0.17 0.00 0.14 158.0 0.19 69.0 9.0 311
93.50 XLE1424J93.5 0.27 0.00 0.27 798.0 0.34 796.0 160.0 186
93.50 XLE1431J93.5 0.51 0.00 0.41 750.0 0.48 261.0 186.0 257
94.00 XLE1403J94 0.06 0.04 0.01 479.0 0.02 183.0 10.0 304
94.00 XLE1410J94 0.24 0.22 0.02 69.0 0.08 1512.0 5.0 133
94.00 XLE1418J94 0.15 0.00 0.10 62.0 0.16 1152.0 125.0 3,274
94.00 XLE1424J94 0.60 0.40 0.20 391.0 0.30 1271.0 12.0 62
94.00 XLE1431J94 0.60 0.00 0.32 798.0 0.46 798.0 4.0 15
94.50 XLE1403J94.5 0.01 0.00 0.02 1828.0 0.02 102.0 1.0 95
94.50 XLE1410J94.5 0.11 0.00 0.01 121.0 0.06 2166.0 10.0 16
94.50 XLE1418J94.5 0.11 0.00 0.07 1048.0 0.14 1048.0 35.0 172
94.50 XLE1424J94.5 0.46 0.30 0.16 798.0 0.26 798.0 10.0 23
94.50 XLE1431J94.5 0.56 0.31 0.25 110.0 0.35 837.0 3.0 5
95.00 XLE1403J95 0.02 0.00 0.01 922.0 0.02 194.0 5.0 160
95.00 XLE1410J95 0.27 0.26 0.01 49.0 0.05 1677.0 11.0 39
95.00 XLE1418J95 0.08 0.00 0.05 563.0 0.11 528.0 2054.0 12,279
95.00 XLE1424J95 0.31 0.19 0.12 285.0 0.20 1099.0 1.0 39
95.00 XLE1431J95 0.31 0.00 0.20 252.0 0.32 1054.0 10.0 477
95.50 XLE1403J95.5 0.02 0.00 0.01 1327.0 0.02 174.0 14.0 137
95.50 XLE1410J95.5 0.05 0.04 0.01 62.0 0.03 193.0 20.0 151
95.50 XLE1418J95.5 0.07 0.00 0.03 142.0 0.09 777.0 10.0 218
95.50 XLE1424J95.5 0.56 0.47 0.09 244.0 0.17 1306.0 1.0 18
95.50 XLE1431J95.5 0.36 0.20 0.16 223.0 0.27 991.0 1.0 4
96.00 XLE1403J96 0.03 0.01 0.01 805.0 0.02 189.0 40.0 364
96.00 XLE1410J96 0.10 0.09 0.01 82.0 0.03 141.0 4.0 27
96.00 XLE1418J96 0.06 0.00 0.01 152.0 0.07 584.0 623.0 2,273
96.00 XLE1424J96 0.39 0.33 0.06 355.0 0.14 1315.0 10.0 88
96.00 XLE1431J96 0.39 0.26 0.13 798.0 0.23 798.0 15.0 50
96.50 XLE1403J96.5 0.08 0.06 0.01 47.0 0.02 102.0 2.0 68
96.50 XLE1410J96.5 0.57 0.54 0.01 460.0 0.03 184.0 7.0 7
96.50 XLE1418J96.5 0.09 0.08 0.01 100.0 0.06 491.0 1.0 125
96.50 XLE1424J96.5 0.78 0.74 0.04 306.0 0.11 622.0 11.0 45
96.50 XLE1431J96.5 0.15 0.00 0.09 1048.0 0.19 1048.0 10.0 405
97.00 XLE1403J97 0.01 -0.01 0.01 1.0 0.02 165.0 14.0 134
97.00 XLE1410J97 0.06 0.03 0.02 299.0 0.03 80.0 1.0 12
97.00 XLE1418J97 0.03 0.00 0.01 273.0 0.05 1724.0 23.0 6,891
97.00 XLE1424J97 0.14 0.11 0.03 178.0 0.09 783.0 1.0 67
97.00 XLE1431J97 0.27 0.19 0.08 62.0 0.16 1048.0 1.0 64
97.50 XLE1403J97.5 0.01 -0.01 0.01 436.0 0.02 102.0 1.0 15
97.50 XLE1410J97.5 0.04 0.02 0.01 240.0 0.02 80.0 1.0 27
97.50 XLE1418J97.5 0.13 0.12 0.01 51.0 0.04 145.0 13.0 13
97.50 XLE1424J97.5 0.05 0.00 0.02 144.0 0.08 519.0 5.0 28
97.50 XLE1431J97.5 0.20 0.14 0.06 62.0 0.13 683.0 7.0 56
98.00 XLE1403J98 0.02 0.00 0.01 110.0 0.02 102.0 10.0 46
98.00 XLE1410J98 0.03 0.01 0.01 38.0 0.02 102.0 50.0 156
98.00 XLE1418J98 0.04 0.03 0.01 30.0 0.03 102.0 8.0 2,245
98.00 XLE1424J98 0.08 0.00 0.01 162.0 0.07 550.0 2.0 4
98.00 XLE1431J98 0.18 0.14 0.04 142.0 0.11 615.0 10.0 51
98.50 XLE1403J98.5 0.08 0.06 0.01 48.0 0.02 80.0 41.0 67
98.50 XLE1410J98.5 0.13 0.11 0.01 90.0 0.02 102.0 2.0 2
98.50 XLE1418J98.5 0.10 0.07 0.02 271.0 0.03 183.0 3.0 4
98.50 XLE1424J98.5 0.31 0.30 0.01 189.0 0.05 209.0 2.0 15
98.50 XLE1431J98.5 0.05 0.00 0.03 79.0 0.09 483.0 5.0 21
99.00 XLE1403J99 0.02 0.00 0.02 46.0 0.02 80.0 46.0 59
99.00 XLE1410J99 0.03 0.01 0.01 132.0 0.02 80.0 1.0 1
99.00 XLE1418J99 0.02 0.00 0.02 26.0 0.03 191.0 29.0 1,109
99.00 XLE1424J99 0.09 0.08 0.01 73.0 0.04 102.0 10.0 11
99.00 XLE1431J99 0.10 0.08 0.02 84.0 0.08 417.0 10.0 21
99.50 XLE1403J99.5 0.01 -0.01 0.01 196.0 0.02 102.0 10.0 10
99.50 XLE1410J99.5 0.02 0.00 0.01 10.0 0.02 80.0 1.0 14
99.50 XLE1418J99.5 0.03 0.00 0.01 10.0 0.03 72.0 0.0 0
99.50 XLE1424J99.5 0.06 0.05 0.01 36.0 0.04 143.0 20.0 20
99.50 XLE1431J99.5 0.15 0.14 0.01 205.0 0.06 245.0 2.0 2
100.00 XLE1403J100 0.10 0.08 0.01 29.0 0.02 80.0 2.0 40
100.00 XLE1410J100 0.01 -0.01 0.01 61.0 0.02 72.0 1.0 1
100.00 XLE1418J100 0.02 0.00 0.02 7.0 0.03 72.0 12.0 1,935
100.00 XLE1424J100 0.11 0.08 0.01 236.0 0.03 102.0 5.0 5
100.00 XLE1431J100 0.07 0.06 0.01 72.0 0.05 657.0 6.0 9
100.50 XLE1403J100.5 0.07 0.05 0.01 140.0 0.02 102.0 23.0 25
100.50 XLE1410J100.5 0.02 0.00 0.02 185.0 0.02 80.0 0.0 0
100.50 XLE1418J100.5 0.02 0.00 0.01 34.0 0.02 63.0 0.0 0
100.50 XLE1424J100.5 0.03 0.00 0.01 53.0 0.03 156.0 0.0 0
100.50 XLE1431J100.5 0.01 0.00 0.01 75.0 0.04 80.0 0.0 0
101.00 XLE1403J101 0.01 -0.01 0.01 750.0 0.02 80.0 50.0 50
101.00 XLE1410J101 0.02 0.00 0.01 264.0 0.02 102.0 0.0 0
101.00 XLE1418J101 0.03 0.00 0.02 1.0 0.05 51.0 2.0 3,528
101.00 XLE1424J101 0.03 0.00 0.01 80.0 0.03 179.0 0.0 0
101.00 XLE1431J101 0.04 0.03 0.01 67.0 0.04 102.0 10.0 11
101.50 XLE1403J101.5 0.07 0.05 0.01 200.0 0.02 80.0 1.0 11
101.50 XLE1410J101.5 0.02 0.00 0.01 52.0 0.02 72.0 0.0 0
101.50 XLE1418J101.5 0.02 0.00 0.01 406.0 0.02 39.0 0.0 0
101.50 XLE1424J101.5 0.03 0.00 0.01 60.0 0.03 72.0 0.0 0
102.00 XLE1403J102 0.08 0.06 0.01 30.0 0.02 80.0 3.0 2
102.00 XLE1410J102 0.04 0.02 0.01 792.0 0.02 80.0 2.0 9
102.00 XLE1418J102 0.02 0.00 0.01 1.0 0.03 59.0 1.0 361
102.00 XLE1424J102 0.06 0.03 0.01 131.0 0.03 102.0 2.0 2
102.00 XLE1431J102 0.13 0.10 0.01 220.0 0.03 102.0 2.0 2
102.50 XLE1403J102.5 0.02 0.00 0.01 26.0 0.02 102.0 50.0 52
102.50 XLE1410J102.5 0.02 0.00 0.01 31.0 0.02 80.0 0.0 0
102.50 XLE1418J102.5 0.02 0.00 0.00 0.0 0.02 51.0 0.0 0
102.50 XLE1424J102.5 0.02 0.00 0.01 65.0 0.02 69.0 0.0 0
103.00 XLE1403J103 0.02 0.00 0.01 11.0 0.02 102.0 0.0 0
103.00 XLE1410J103 0.02 0.00 0.01 56.0 0.02 80.0 0.0 0
103.00 XLE1418J103 0.01 0.00 0.01 25.0 0.02 51.0 4.0 108
103.00 XLE1424J103 0.02 0.00 0.01 56.0 0.02 72.0 0.0 0
103.00 XLE1431J103 0.03 0.00 0.01 218.0 0.03 87.0 0.0 0
103.50 XLE1403J103.5 0.04 0.02 0.01 73.0 0.02 80.0 10.0 10
103.50 XLE1410J103.5 0.02 0.00 0.01 16.0 0.02 80.0 0.0 0
103.50 XLE1424J103.5 0.02 0.00 0.01 280.0 0.02 102.0 0.0 0
104.00 XLE1403J104 0.01 -0.01 0.01 21.0 0.02 80.0 1.0 1
104.00 XLE1410J104 0.02 0.00 0.01 71.0 0.02 80.0 0.0 0
104.00 XLE1418J104 0.04 0.02 0.01 1048.0 0.02 33.0 46.0 106
104.00 XLE1424J104 0.02 0.00 0.01 78.0 0.02 72.0 0.0 0
104.00 XLE1431J104 0.02 0.00 0.01 83.0 0.02 102.0 0.0 0
104.50 XLE1403J104.5 0.02 0.00 0.01 83.0 0.02 102.0 0.0 0
104.50 XLE1410J104.5 0.02 0.00 0.01 96.0 0.02 80.0 0.0 0
104.50 XLE1424J104.5 0.02 0.00 0.01 41.0 0.02 72.0 0.0 0
105.00 XLE1403J105 0.02 0.00 0.01 47.0 0.02 80.0 0.0 0
105.00 XLE1410J105 0.02 0.00 0.01 780.0 0.02 80.0 0.0 0
105.00 XLE1418J105 0.01 -0.01 0.01 20.0 0.02 20.0 15.0 589
105.00 XLE1424J105 0.02 0.00 0.01 10.0 0.02 69.0 0.0 0
105.00 XLE1431J105 0.02 0.00 0.01 50.0 0.02 102.0 0.0 0
105.50 XLE1410J105.5 0.02 0.00 0.01 145.0 0.02 80.0 0.0 0
105.50 XLE1424J105.5 0.02 0.00 0.01 86.0 0.02 71.0 0.0 0
106.00 XLE1403J106 0.15 0.00 0.01 10.0 0.15 1060.0 0.0 0
106.00 XLE1410J106 0.02 0.00 0.01 53.0 0.02 80.0 0.0 0
106.00 XLE1418J106 0.02 0.00 0.01 59.0 0.02 30.0 0.0 0
106.00 XLE1424J106 0.02 0.00 0.01 12.0 0.02 44.0 0.0 0
106.00 XLE1431J106 0.02 0.00 0.01 750.0 0.02 88.0 0.0 0
107.00 XLE1403J107 0.02 0.00 0.01 780.0 0.02 80.0 0.0 0
107.00 XLE1410J107 0.02 0.00 0.01 10.0 0.02 61.0 0.0 0
107.00 XLE1418J107 0.02 0.00 0.01 297.0 0.02 173.0 0.0 0
107.00 XLE1424J107 0.02 0.00 0.01 77.0 0.02 33.0 0.0 0
107.00 XLE1431J107 0.02 0.00 0.01 133.0 0.02 66.0 0.0 0
108.00 XLE1403J108 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
108.00 XLE1410J108 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
108.00 XLE1418J108 0.01 -0.01 0.01 36.0 0.02 173.0 5.0 1,705
108.00 XLE1424J108 0.02 0.00 0.01 117.0 0.02 33.0 0.0 0
108.00 XLE1431J108 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
109.00 XLE1403J109 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
109.00 XLE1410J109 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
109.00 XLE1418J109 0.02 0.00 0.01 10.0 0.02 169.0 0.0 0
109.00 XLE1424J109 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0
109.00 XLE1431J109 0.02 0.00 0.00 0.0 0.02 83.0 0.0 0
110.00 XLE1403J110 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
110.00 XLE1410J110 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
110.00 XLE1418J110 0.05 0.03 0.01 146.0 0.02 45.0 10.0 26
110.00 XLE1424J110 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
110.00 XLE1431J110 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
111.00 XLE1403J111 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
111.00 XLE1410J111 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
111.00 XLE1418J111 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
111.00 XLE1424J111 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
112.00 XLE1410J112 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
112.00 XLE1418J112 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
112.00 XLE1424J112 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
113.00 XLE1410J113 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
113.00 XLE1418J113 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
113.00 XLE1424J113 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
114.00 XLE1410J114 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
114.00 XLE1418J114 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
114.00 XLE1424J114 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
115.00 XLE1410J115 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
115.00 XLE1418J115 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
115.00 XLE1424J115 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0
116.00 XLE1418J116 0.02 0.00 0.00 0.0 0.02 77.0 0.0 0

Put Options: XLE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 XLE1418V60 0.04 0.02 0.01 234.0 0.02 72.0 20.0 20
65.00 XLE1418V65 0.18 0.15 0.01 59.0 0.03 59.0 20.0 20
70.00 XLE1418V70 0.02 -0.01 0.01 1.0 0.03 59.0 47.0 138
71.00 XLE1418V71 0.02 -0.01 0.01 25.0 0.03 59.0 40.0 139
72.00 XLE1418V72 0.03 -0.01 0.01 56.0 0.04 59.0 17.0 80
73.00 XLE1418V73 0.04 -0.02 0.01 77.0 0.06 59.0 16.0 87
74.00 XLE1418V74 0.03 -0.04 0.01 56.0 0.07 59.0 22.0 539
75.00 XLE1418V75 0.03 -0.07 0.01 26.0 0.10 144.0 10.0 837
76.00 XLE1418V76 0.05 0.00 0.01 285.0 0.10 1683.0 1.0 367
77.00 XLE1418V77 0.06 0.00 0.01 363.0 0.11 1860.0 2.0 27
78.00 XLE1418V78 0.03 -0.02 0.05 43.0 0.12 612.0 10.0 276
79.00 XLE1403V79 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
79.00 XLE1418V79 0.05 0.02 0.03 1379.0 0.12 517.0 10.0 219
80.00 XLE1403V80 0.14 0.00 0.01 234.0 0.14 1058.0 0.0 0
80.00 XLE1418V80 0.05 0.00 0.05 1542.0 0.14 1094.0 2.0 462
81.00 XLE1403V81 0.03 0.00 0.01 150.0 0.03 59.0 0.0 0
81.00 XLE1410V81 0.05 0.02 0.03 1762.0 0.14 1797.0 2.0 2
81.00 XLE1418V81 0.12 0.00 0.10 130.0 0.19 1328.0 5.0 204
82.00 XLE1403V82 0.02 -0.01 0.01 202.0 0.03 89.0 200.0 200
82.00 XLE1410V82 0.02 0.00 0.02 1783.0 0.14 1782.0 0.0 0
82.00 XLE1418V82 0.15 0.00 0.14 1611.0 0.25 1310.0 504.0 683
82.00 XLE1424V82 0.25 0.00 0.25 1187.0 0.38 1286.0 0.0 0
82.00 XLE1431V82 0.40 0.00 0.42 102.0 0.55 1010.0 1.0 1
82.50 XLE1403V82.5 0.04 0.00 0.01 83.0 0.04 113.0 0.0 0
82.50 XLE1410V82.5 0.03 0.00 0.03 1802.0 0.14 1793.0 0.0 0
82.50 XLE1418V82.5 0.18 0.00 0.18 178.0 0.29 1213.0 0.0 0
82.50 XLE1424V82.5 0.29 0.00 0.29 1330.0 0.43 849.0 0.0 0
82.50 XLE1431V82.5 0.39 0.00 0.39 1831.0 0.59 949.0 0.0 0
83.00 XLE1403V83 0.06 0.00 0.01 488.0 0.06 113.0 0.0 0
83.00 XLE1410V83 0.12 0.07 0.05 1804.0 0.16 1682.0 1.0 1
83.00 XLE1418V83 0.27 0.00 0.20 1653.0 0.32 1620.0 21.0 721
83.00 XLE1424V83 0.36 0.00 0.36 380.0 0.49 973.0 0.0 0
83.00 XLE1431V83 0.35 -0.12 0.47 1836.0 0.63 682.0 10.0 10
83.50 XLE1403V83.5 0.08 0.00 0.01 1376.0 0.08 183.0 0.0 0
83.50 XLE1410V83.5 0.07 0.00 0.07 1857.0 0.19 1841.0 0.0 0
83.50 XLE1418V83.5 0.34 0.00 0.25 1686.0 0.39 1418.0 6.0 6
83.50 XLE1424V83.5 0.44 0.00 0.44 87.0 0.52 951.0 0.0 0
83.50 XLE1431V83.5 0.40 -0.14 0.54 1773.0 0.71 894.0 31.0 31
84.00 XLE1403V84 0.09 0.00 0.01 1284.0 0.09 916.0 0.0 0
84.00 XLE1410V84 0.12 0.00 0.12 1856.0 0.23 1854.0 0.0 0
84.00 XLE1418V84 0.30 0.00 0.31 572.0 0.40 1382.0 3.0 1,167
84.00 XLE1424V84 0.29 0.00 0.48 798.0 0.56 798.0 3.0 23
84.00 XLE1431V84 0.60 0.00 0.60 1822.0 0.80 1112.0 0.0 0
84.50 XLE1403V84.5 0.07 -0.02 0.02 295.0 0.09 1105.0 1.0 1
84.50 XLE1410V84.5 0.11 -0.03 0.14 1916.0 0.28 1905.0 60.0 60
84.50 XLE1418V84.5 0.45 0.00 0.38 112.0 0.45 1048.0 60.0 113
84.50 XLE1424V84.5 0.28 -0.29 0.57 87.0 0.65 889.0 13.0 11
84.50 XLE1431V84.5 0.37 -0.34 0.71 1555.0 0.91 829.0 4.0 4
85.00 XLE1403V85 0.04 -0.06 0.02 400.0 0.10 1689.0 25.0 32
85.00 XLE1410V85 0.11 -0.13 0.24 98.0 0.31 1014.0 20.0 20
85.00 XLE1418V85 0.53 0.00 0.47 71.0 0.52 1364.0 129.0 1,189
85.00 XLE1424V85 0.33 -0.33 0.66 88.0 0.73 589.0 31.0 31
85.00 XLE1431V85 0.52 -0.28 0.80 770.0 0.96 21.0 29.0 37
85.50 XLE1403V85.5 0.09 -0.02 0.01 2160.0 0.11 1503.0 6.0 6
85.50 XLE1410V85.5 0.19 0.00 0.31 98.0 0.37 356.0 5.0 9
85.50 XLE1418V85.5 0.52 0.00 0.54 100.0 0.61 292.0 20.0 93
85.50 XLE1424V85.5 0.39 -0.37 0.76 91.0 0.83 624.0 34.0 34
85.50 XLE1431V85.5 0.59 0.00 0.90 382.0 1.06 780.0 13.0 42
86.00 XLE1403V86 0.03 0.00 0.03 1826.0 0.10 450.0 0.0 0
86.00 XLE1410V86 0.46 0.00 0.38 68.0 0.43 796.0 3.0 3
86.00 XLE1418V86 0.32 0.00 0.65 44.0 0.70 661.0 1.0 477
86.00 XLE1424V86 0.39 -0.47 0.86 88.0 0.94 567.0 17.0 17
86.00 XLE1431V86 1.10 0.00 1.03 441.0 1.24 1040.0 24.0 15
86.50 XLE1403V86.5 0.09 0.00 0.07 1956.0 0.18 2009.0 5.0 5
86.50 XLE1410V86.5 0.36 0.00 0.46 99.0 0.52 720.0 1.0 3
86.50 XLE1418V86.5 0.79 0.00 0.76 74.0 0.81 232.0 184.0 242
86.50 XLE1424V86.5 0.64 -0.32 0.96 818.0 1.07 750.0 548.0 543
86.50 XLE1431V86.5 0.71 -0.46 1.17 830.0 1.36 46.0 5.0 19
87.00 XLE1403V87 0.22 0.00 0.13 1996.0 0.20 1489.0 6.0 131
87.00 XLE1410V87 0.29 0.00 0.55 398.0 0.64 1295.0 15.0 35
87.00 XLE1418V87 0.92 0.00 0.88 72.0 0.94 1046.0 38.0 1,063
87.00 XLE1424V87 0.80 0.00 1.10 256.0 1.21 796.0 2.0 122
87.00 XLE1431V87 1.40 0.00 1.30 798.0 1.52 46.0 7.0 52
87.50 XLE1403V87.5 0.30 0.00 0.22 86.0 0.26 1046.0 37.0 38
87.50 XLE1410V87.5 0.77 0.00 0.68 771.0 0.77 796.0 15.0 61
87.50 XLE1418V87.5 1.14 0.00 1.06 24.0 1.12 1502.0 16.0 115
87.50 XLE1424V87.5 0.82 -0.46 1.28 90.0 1.39 837.0 196.0 116
87.50 XLE1431V87.5 1.13 0.00 1.51 68.0 1.65 750.0 14.0 124
88.00 XLE1403V88 0.48 0.00 0.33 86.0 0.39 1021.0 6.0 112
88.00 XLE1410V88 0.99 0.00 0.85 72.0 0.92 796.0 20.0 62
88.00 XLE1418V88 1.18 0.00 1.20 33.0 1.25 10.0 1721.0 3,254
88.00 XLE1424V88 0.84 -0.62 1.46 316.0 1.55 219.0 22.0 57
88.00 XLE1431V88 0.87 -0.76 1.63 304.0 1.84 1133.0 10.0 14
88.50 XLE1403V88.5 0.54 0.00 0.48 158.0 0.55 915.0 46.0 139
88.50 XLE1410V88.5 1.25 0.00 1.03 87.0 1.10 782.0 2.0 41
88.50 XLE1418V88.5 1.39 0.00 1.38 105.0 1.47 1046.0 2.0 200
88.50 XLE1424V88.5 0.79 -0.84 1.63 669.0 1.76 399.0 14.0 76
88.50 XLE1431V88.5 1.15 -0.72 1.87 98.0 2.02 770.0 19.0 47
89.00 XLE1403V89 0.69 0.00 0.70 101.0 0.80 1511.0 81.0 157
89.00 XLE1410V89 1.36 0.00 1.24 71.0 1.33 882.0 489.0 556
89.00 XLE1418V89 1.52 0.00 1.63 24.0 1.66 1000.0 645.0 18,378
89.00 XLE1424V89 1.40 0.00 1.89 26.0 1.95 10.0 7.0 75
89.00 XLE1431V89 2.15 0.00 2.06 770.0 2.24 770.0 17.0 54
89.50 XLE1403V89.5 0.96 0.00 0.90 1866.0 1.14 2895.0 84.0 149
89.50 XLE1410V89.5 1.10 0.00 1.49 152.0 1.59 694.0 1.0 181
89.50 XLE1418V89.5 1.77 0.00 1.84 72.0 1.92 1020.0 33.0 106
89.50 XLE1424V89.5 1.52 0.00 2.08 340.0 2.26 241.0 20.0 30
89.50 XLE1431V89.5 1.19 -1.09 2.28 313.0 2.50 950.0 9.0 39
90.00 XLE1403V90 1.42 0.00 1.30 99.0 1.40 688.0 161.0 490
90.00 XLE1410V90 1.98 0.00 1.72 453.0 1.95 2676.0 48.0 208
90.00 XLE1418V90 2.24 0.00 2.13 20.0 2.26 2285.0 1899.0 10,664
90.00 XLE1424V90 1.75 0.00 2.36 89.0 2.50 822.0 10.0 53
90.00 XLE1431V90 2.56 0.00 2.50 169.0 2.79 909.0 9.0 174
90.50 XLE1403V90.5 1.30 0.00 1.50 2075.0 1.91 2551.0 266.0 496
90.50 XLE1410V90.5 1.47 0.00 2.10 65.0 2.19 783.0 27.0 526
90.50 XLE1418V90.5 2.28 0.00 2.32 1782.0 2.54 1804.0 67.0 986
90.50 XLE1424V90.5 1.98 0.00 2.66 71.0 2.79 796.0 10.0 260
90.50 XLE1431V90.5 2.77 0.00 2.77 1160.0 3.05 1108.0 22.0 44
91.00 XLE1403V91 2.38 0.00 1.89 1457.0 2.31 2654.0 9.0 1,651
91.00 XLE1410V91 2.40 0.00 2.42 356.0 2.65 2560.0 26.0 227
91.00 XLE1418V91 2.87 0.00 2.71 91.0 2.86 1112.0 121.0 37,132
91.00 XLE1424V91 3.00 0.00 2.89 818.0 3.10 770.0 15.0 1,406
91.00 XLE1431V91 3.10 0.00 3.10 300.0 3.35 1085.0 34.0 91
91.50 XLE1403V91.5 1.73 0.00 2.38 1494.0 2.83 2485.0 37.0 249
91.50 XLE1410V91.5 1.93 0.00 2.83 63.0 2.98 2074.0 6.0 93
91.50 XLE1418V91.5 3.20 0.00 3.05 108.0 3.20 99.0 79.0 1,002
91.50 XLE1424V91.5 1.90 -1.35 3.25 361.0 3.45 1032.0 24.0 41
91.50 XLE1431V91.5 2.87 0.00 3.40 348.0 3.70 1327.0 21.0 33
92.00 XLE1403V92 2.88 0.00 2.83 1728.0 3.35 2571.0 10.0 247
92.00 XLE1410V92 3.51 0.00 3.00 1956.0 3.45 2552.0 9.0 82
92.00 XLE1418V92 3.50 0.00 3.45 68.0 3.55 349.0 2872.0 42,620
92.00 XLE1424V92 2.15 -1.45 3.60 798.0 3.80 750.0 3.0 64
92.00 XLE1431V92 3.75 0.00 3.75 701.0 4.05 1035.0 17.0 35
92.50 XLE1403V92.5 1.75 0.00 3.30 2113.0 3.85 2634.0 250.0 552
92.50 XLE1410V92.5 2.40 0.00 3.45 1853.0 3.90 2421.0 36.0 100
92.50 XLE1418V92.5 3.31 0.00 3.70 479.0 4.05 1814.0 10.0 719
92.50 XLE1424V92.5 2.41 -1.64 4.05 68.0 4.20 770.0 111.0 80
92.50 XLE1431V92.5 3.45 0.00 4.15 307.0 4.40 882.0 10.0 40
93.00 XLE1403V93 3.40 0.00 3.60 1200.0 4.60 2843.0 32.0 362
93.00 XLE1410V93 2.90 -1.00 3.90 472.0 4.45 892.0 11.0 187
93.00 XLE1418V93 4.25 0.00 4.15 1731.0 4.40 524.0 52.0 4,180
93.00 XLE1424V93 3.10 -1.20 4.30 1278.0 4.75 1514.0 36.0 216
93.00 XLE1431V93 3.45 0.00 4.45 730.0 4.80 988.0 3.0 15
93.50 XLE1403V93.5 4.90 0.00 4.35 684.0 4.80 1732.0 45.0 277
93.50 XLE1410V93.5 2.85 -1.50 4.35 498.0 4.95 980.0 4.0 44
93.50 XLE1418V93.5 2.67 -1.83 4.50 1480.0 4.95 1629.0 10.0 78
93.50 XLE1424V93.5 3.60 0.00 4.65 1593.0 5.30 1605.0 10.0 132
93.50 XLE1431V93.5 3.40 -1.40 4.80 818.0 5.50 807.0 20.0 20
94.00 XLE1403V94 4.80 0.00 4.85 229.0 5.30 1654.0 11.0 146
94.00 XLE1410V94 2.73 -1.82 4.55 750.0 5.30 782.0 6.0 118
94.00 XLE1418V94 5.31 0.00 5.00 1435.0 5.35 1503.0 1022.0 15,321
94.00 XLE1424V94 3.45 -1.60 5.05 1294.0 5.75 1645.0 9.0 66
94.00 XLE1431V94 3.15 -2.05 5.20 1325.0 5.90 1495.0 3.0 2
94.50 XLE1403V94.5 2.86 -2.19 5.05 1180.0 6.20 1830.0 1.0 147
94.50 XLE1410V94.5 3.50 -1.50 5.00 500.0 6.05 939.0 43.0 93
94.50 XLE1418V94.5 4.65 0.00 5.55 1468.0 5.85 1473.0 89.0 109
94.50 XLE1424V94.5 3.35 -2.15 5.50 1493.0 6.10 1741.0 20.0 626
94.50 XLE1431V94.5 2.97 -2.68 5.65 1238.0 6.30 1600.0 1.0 5
95.00 XLE1403V95 4.67 0.00 5.55 1000.0 6.60 1032.0 9.0 45
95.00 XLE1410V95 4.65 0.00 5.50 500.0 6.30 833.0 2.0 46
95.00 XLE1418V95 6.15 0.00 6.10 68.0 6.35 1850.0 128.0 46,317
95.00 XLE1424V95 4.92 0.00 5.95 798.0 6.65 789.0 6.0 61
95.00 XLE1431V95 5.08 0.00 6.05 1390.0 6.80 1337.0 1.0 26
95.50 XLE1403V95.5 5.40 -0.90 6.30 1058.0 6.80 1519.0 35.0 92
95.50 XLE1410V95.5 4.58 -1.37 5.95 500.0 7.05 1032.0 5.0 5
95.50 XLE1418V95.5 4.67 0.00 5.65 1020.0 7.15 1032.0 9.0 25
95.50 XLE1424V95.5 4.75 -1.65 6.40 770.0 7.20 782.0 10.0 14
95.50 XLE1431V95.5 5.50 0.00 5.35 798.0 7.25 810.0 10.0 12
96.00 XLE1403V96 4.55 -2.00 6.55 1124.0 7.65 1533.0 58.0 100
96.00 XLE1410V96 3.15 -3.30 6.45 500.0 7.55 1024.0 11.0 11
96.00 XLE1418V96 7.05 0.00 6.90 1796.0 7.30 1764.0 28.0 2,692
96.00 XLE1424V96 5.45 -1.45 6.90 770.0 7.70 782.0 27.0 48
96.00 XLE1431V96 5.19 -0.11 5.30 770.0 7.75 782.0 1.0 7
96.50 XLE1403V96.5 2.63 -4.42 7.05 1000.0 8.10 1032.0 10.0 64
96.50 XLE1410V96.5 6.00 0.00 6.95 750.0 8.10 782.0 10.0 22
96.50 XLE1418V96.5 5.85 0.00 6.90 1020.0 7.80 1030.0 10.0 30
96.50 XLE1424V96.5 6.70 0.00 7.35 770.0 8.10 1260.0 20.0 31
96.50 XLE1431V96.5 6.18 -0.47 6.65 770.0 8.20 782.0 2.0 10
97.00 XLE1403V97 6.00 -1.55 7.55 1000.0 8.60 1032.0 5.0 27
97.00 XLE1410V97 5.53 -1.92 7.45 750.0 8.60 782.0 10.0 15
97.00 XLE1418V97 8.05 0.00 7.95 1000.0 8.30 1032.0 9.0 829
97.00 XLE1424V97 8.20 0.00 7.85 1208.0 8.35 1601.0 16.0 92
97.00 XLE1431V97 6.20 0.00 6.20 750.0 8.65 782.0 0.0 0
97.50 XLE1403V97.5 1.60 -5.05 6.65 140.0 9.20 1000.0 1.0 1
97.50 XLE1410V97.5 2.81 -5.14 7.95 750.0 9.05 782.0 20.0 15
97.50 XLE1418V97.5 7.90 0.00 7.90 582.0 9.05 1032.0 0.0 0
97.50 XLE1424V97.5 3.89 -3.31 7.20 750.0 9.10 782.0 1.0 2
97.50 XLE1431V97.5 6.60 0.00 6.60 770.0 9.15 782.0 0.0 0
98.00 XLE1403V98 3.60 -4.95 8.55 1020.0 9.65 1032.0 4.0 4
98.00 XLE1410V98 7.94 0.00 8.45 750.0 9.35 762.0 3.0 2
98.00 XLE1418V98 7.79 0.00 8.05 1020.0 9.60 1032.0 5.0 1,132
98.00 XLE1424V98 6.20 -2.70 8.90 770.0 9.40 782.0 20.0 20
98.00 XLE1431V98 6.35 -1.35 7.70 770.0 9.65 782.0 16.0 16
98.50 XLE1403V98.5 6.05 -3.00 9.05 140.0 10.20 140.0 1.0 1
98.50 XLE1410V98.5 5.38 -3.57 8.95 140.0 10.15 140.0 1.0 1
98.50 XLE1418V98.5 9.40 0.00 9.40 1020.0 9.85 1012.0 0.0 0
98.50 XLE1424V98.5 9.40 0.00 9.40 1.0 9.90 750.0 0.0 0
98.50 XLE1431V98.5 8.00 0.00 8.00 140.0 10.20 194.0 0.0 0
99.00 XLE1403V99 9.55 0.00 9.55 140.0 10.65 140.0 0.0 0
99.00 XLE1410V99 8.40 0.00 8.40 140.0 10.75 140.0 0.0 0
99.00 XLE1418V99 10.20 0.00 9.95 883.0 10.25 1246.0 51.0 1,036
99.00 XLE1424V99 9.10 0.00 8.65 49.0 10.55 358.0 6.0 6
99.00 XLE1431V99 8.50 0.00 8.50 55.0 10.55 194.0 0.0 0
99.50 XLE1403V99.5 10.05 0.00 10.05 140.0 11.15 140.0 0.0 0
99.50 XLE1410V99.5 8.85 0.00 8.85 140.0 11.35 140.0 0.0 0
99.50 XLE1418V99.5 9.55 0.00 9.55 140.0 11.05 140.0 0.0 0
99.50 XLE1424V99.5 4.60 -4.60 9.20 49.0 11.05 156.0 20.0 20
99.50 XLE1431V99.5 8.60 0.00 8.60 73.0 11.10 140.0 0.0 0
100.00 XLE1403V100 10.55 0.00 10.55 140.0 11.65 140.0 0.0 0
100.00 XLE1410V100 9.96 0.00 10.45 140.0 11.65 140.0 2.0 2
100.00 XLE1418V100 10.60 0.00 10.05 140.0 11.35 140.0 5.0 367
100.00 XLE1424V100 9.15 0.00 9.15 65.0 11.55 361.0 0.0 0
100.00 XLE1431V100 9.10 0.00 9.10 141.0 11.65 140.0 0.0 0
100.50 XLE1403V100.5 11.05 0.00 11.05 140.0 12.15 140.0 0.0 0
100.50 XLE1410V100.5 8.35 -2.60 10.95 140.0 12.20 140.0 8.0 10
100.50 XLE1418V100.5 8.35 -2.20 10.55 140.0 12.05 140.0 20.0 20
100.50 XLE1424V100.5 9.45 -0.65 10.10 26.0 12.20 140.0 11.0 11
100.50 XLE1431V100.5 9.60 0.00 9.60 49.0 12.05 140.0 0.0 0
101.00 XLE1403V101 11.55 0.00 11.55 140.0 12.55 140.0 0.0 0
101.00 XLE1410V101 7.15 -4.30 11.45 140.0 12.40 140.0 20.0 26
101.00 XLE1418V101 6.68 -4.37 11.05 140.0 12.55 140.0 4.0 122
101.00 XLE1424V101 10.10 0.00 10.10 140.0 12.70 140.0 0.0 0
101.00 XLE1431V101 10.10 0.00 10.10 59.0 12.65 283.0 0.0 0
101.50 XLE1403V101.5 12.05 0.00 12.05 140.0 13.15 140.0 0.0 0
101.50 XLE1410V101.5 10.60 0.00 10.60 140.0 13.15 140.0 0.0 0
101.50 XLE1418V101.5 9.90 -1.65 11.55 140.0 13.15 140.0 1.0 21
101.50 XLE1424V101.5 9.60 -1.50 11.10 26.0 13.20 140.0 20.0 20
102.00 XLE1403V102 12.55 0.00 12.55 140.0 13.65 140.0 0.0 0
102.00 XLE1410V102 11.10 0.00 11.10 140.0 13.35 140.0 0.0 0
102.00 XLE1418V102 6.86 -4.59 11.45 30.0 13.55 20.0 63.0 3
102.00 XLE1424V102 11.05 0.00 11.05 140.0 13.60 140.0 0.0 0
102.00 XLE1431V102 11.05 0.00 11.05 49.0 13.75 140.0 0.0 0
102.50 XLE1403V102.5 13.05 0.00 13.05 140.0 14.15 140.0 0.0 0
102.50 XLE1410V102.5 11.55 0.00 11.55 140.0 14.75 140.0 0.0 0
102.50 XLE1418V102.5 12.55 0.00 12.55 140.0 14.20 140.0 0.0 0
102.50 XLE1424V102.5 11.55 0.00 11.55 140.0 14.20 140.0 0.0 0
103.00 XLE1403V103 12.80 0.00 12.80 140.0 14.60 140.0 0.0 0
103.00 XLE1410V103 12.10 0.00 12.10 1.0 14.35 140.0 0.0 0
103.00 XLE1418V103 7.45 -5.00 12.45 140.0 14.55 21.0 1.0 2
103.00 XLE1424V103 12.10 0.00 12.10 30.0 14.70 140.0 0.0 0
103.00 XLE1431V103 12.00 0.00 12.00 30.0 15.60 140.0 0.0 0
103.50 XLE1403V103.5 13.00 0.00 13.00 140.0 15.10 140.0 0.0 0
103.50 XLE1410V103.5 11.95 0.00 11.95 10.0 16.20 140.0 0.0 0
103.50 XLE1424V103.5 12.60 0.00 12.60 30.0 15.20 140.0 0.0 0
104.00 XLE1403V104 11.15 -1.85 13.00 140.0 15.70 140.0 15.0 15
104.00 XLE1410V104 13.00 0.00 13.00 140.0 16.70 140.0 0.0 0
104.00 XLE1418V104 8.40 -4.85 13.25 24.0 15.80 140.0 4.0 18
104.00 XLE1424V104 13.10 0.00 13.10 30.0 15.70 140.0 0.0 0
104.00 XLE1431V104 13.05 0.00 13.05 30.0 16.65 140.0 0.0 0
104.50 XLE1403V104.5 14.50 0.00 13.60 211.0 16.10 1158.0 20.0 0
104.50 XLE1410V104.5 13.60 0.00 13.60 150.0 17.20 20.0 0.0 0
104.50 XLE1424V104.5 13.55 0.00 13.55 30.0 16.20 140.0 0.0 0
105.00 XLE1403V105 14.10 0.00 14.10 140.0 16.70 140.0 0.0 0
105.00 XLE1410V105 14.15 0.00 14.15 140.0 16.35 140.0 0.0 0
105.00 XLE1418V105 5.80 -8.60 14.40 140.0 16.70 22.0 6.0 51
105.00 XLE1424V105 14.05 0.00 14.05 30.0 16.70 140.0 0.0 0
105.00 XLE1431V105 14.05 0.00 14.05 140.0 17.65 140.0 0.0 0
105.50 XLE1410V105.5 14.50 0.00 14.50 150.0 18.15 140.0 0.0 0
105.50 XLE1424V105.5 14.65 0.00 14.65 10.0 18.15 140.0 0.0 0
106.00 XLE1403V106 9.25 -5.80 15.05 140.0 17.60 140.0 1.0 1
106.00 XLE1410V106 15.00 0.00 15.00 140.0 17.35 140.0 0.0 0
106.00 XLE1418V106 8.45 -7.00 15.45 1.0 17.70 30.0 32.0 32
106.00 XLE1424V106 15.05 0.00 15.05 140.0 18.60 140.0 0.0 0
106.00 XLE1431V106 15.05 0.00 15.05 140.0 18.65 140.0 0.0 0
107.00 XLE1403V107 10.25 -5.90 16.15 140.0 18.45 140.0 1.0 1
107.00 XLE1410V107 16.10 0.00 16.10 150.0 19.70 20.0 0.0 0
107.00 XLE1418V107 9.45 -6.75 16.20 30.0 18.55 20.0 10.0 10
107.00 XLE1424V107 16.00 0.00 16.00 150.0 19.70 140.0 0.0 0
107.00 XLE1431V107 16.05 0.00 16.05 140.0 19.65 140.0 0.0 0
108.00 XLE1403V108 17.05 0.00 17.05 140.0 19.45 140.0 0.0 0
108.00 XLE1410V108 17.10 0.00 17.10 150.0 20.70 20.0 0.0 0
108.00 XLE1418V108 17.10 0.00 17.10 31.0 19.95 33.0 0.0 0
108.00 XLE1424V108 17.05 0.00 17.05 150.0 20.65 140.0 0.0 0
108.00 XLE1431V108 17.10 0.00 17.10 140.0 20.60 140.0 0.0 0
109.00 XLE1403V109 18.05 0.00 18.05 45.0 20.70 140.0 0.0 0
109.00 XLE1410V109 18.10 0.00 18.10 150.0 21.65 140.0 0.0 0
109.00 XLE1418V109 18.00 0.00 18.00 30.0 20.90 33.0 0.0 0
109.00 XLE1424V109 18.00 0.00 18.00 140.0 21.70 140.0 0.0 0
109.00 XLE1431V109 18.05 0.00 18.05 150.0 21.70 20.0 0.0 0
110.00 XLE1403V110 19.15 0.00 19.15 140.0 21.55 140.0 0.0 0
110.00 XLE1410V110 19.10 0.00 19.10 150.0 22.70 20.0 0.0 0
110.00 XLE1418V110 12.10 -7.10 19.20 30.0 21.60 30.0 37.0 1
110.00 XLE1424V110 19.00 0.00 19.00 150.0 22.70 20.0 0.0 0
110.00 XLE1431V110 19.10 0.00 19.10 30.0 21.70 140.0 0.0 0
111.00 XLE1403V111 20.05 0.00 20.05 140.0 22.65 140.0 0.0 0
111.00 XLE1410V111 20.10 0.00 20.10 70.0 23.70 70.0 0.0 0
111.00 XLE1418V111 20.10 0.00 20.10 30.0 22.50 140.0 0.0 0
111.00 XLE1424V111 20.05 0.00 20.05 10.0 23.70 140.0 0.0 0
112.00 XLE1410V112 21.15 0.00 21.15 150.0 24.70 20.0 0.0 0
112.00 XLE1418V112 21.05 0.00 21.05 30.0 23.35 20.0 0.0 0
112.00 XLE1424V112 20.95 0.00 20.95 140.0 24.70 140.0 0.0 0
113.00 XLE1410V113 22.05 0.00 22.05 140.0 25.70 140.0 0.0 0
113.00 XLE1418V113 22.05 0.00 22.05 42.0 24.85 140.0 0.0 0
113.00 XLE1424V113 21.95 0.00 21.95 140.0 25.70 140.0 0.0 0
114.00 XLE1410V114 23.10 0.00 23.10 150.0 26.60 140.0 0.0 0
114.00 XLE1418V114 23.05 0.00 23.05 30.0 25.35 30.0 0.0 0
114.00 XLE1424V114 22.95 0.00 22.95 150.0 26.80 150.0 0.0 0
115.00 XLE1410V115 24.15 0.00 24.15 30.0 26.70 140.0 0.0 0
115.00 XLE1418V115 24.10 0.00 24.10 30.0 26.35 20.0 0.0 0
115.00 XLE1424V115 24.40 0.00 24.40 10.0 26.85 75.0 0.0 0
116.00 XLE1418V116 25.05 0.00 25.05 31.0 27.65 3.0 0.0 0