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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 140801C00085500 C 08/01/14 85.5 11.65 14.85
XLE 140801C00086000 C 08/01/14 86.0 11.20 14.40
XLE 140801C00086500 C 08/01/14 86.5 10.65 13.90
XLE 140801C00087000 C 08/01/14 87.0 10.15 13.40
XLE 140801C00087500 C 08/01/14 87.5 9.70 12.90
XLE 140801C00088000 C 08/01/14 88.0 9.20 12.40
XLE 140801C00088500 C 08/01/14 88.5 8.70 11.90
XLE 140801C00089000 C 08/01/14 89.0 8.20 11.40
XLE 140801C00089500 C 08/01/14 89.5 8.55 10.00
XLE 140801C00090000 C 08/01/14 90.0 8.35 9.05
XLE 140801C00090500 C 08/01/14 90.5 7.85 8.70
XLE 140801C00091000 C 08/01/14 91.0 6.85 8.05
XLE 140801C00091500 C 08/01/14 91.5 6.85 7.55
XLE 140801C00092000 C 08/01/14 92.0 6.40 6.90
XLE 140801C00092500 C 08/01/14 92.5 5.90 6.55
XLE 140801C00093000 C 08/01/14 93.0 5.40 6.05
XLE 140801C00093500 C 08/01/14 93.5 4.90 5.55
XLE 140801C00094000 C 08/01/14 94.0 4.40 5.05
XLE 140801C00094500 C 08/01/14 94.5 3.90 4.65
XLE 140801C00095000 C 08/01/14 95.0 3.45 4.10
XLE 140801C00095500 C 08/01/14 95.5 2.95 3.65
XLE 140801C00096000 C 08/01/14 96.0 2.56 2.91
XLE 140801C00096500 C 08/01/14 96.5 1.99 2.43
XLE 140801C00097000 C 08/01/14 97.0 1.66 1.95
XLE 140801C00097500 C 08/01/14 97.5 1.34 1.45
XLE 140801C00098000 C 08/01/14 98.0 0.95 1.04
XLE 140801C00098500 C 08/01/14 98.5 0.61 0.70
XLE 140801C00099000 C 08/01/14 99.0 0.34 0.43
XLE 140801C00099500 C 08/01/14 99.5 0.18 0.23
XLE 140801C00100000 C 08/01/14 100.0 0.09 0.13
XLE 140801C00100500 C 08/01/14 100.5 0.02 0.06
XLE 140801C00101000 C 08/01/14 101.0 0.01 0.03
XLE 140801C00101500 C 08/01/14 101.5 0.00 0.02
XLE 140801C00102000 C 08/01/14 102.0 0.00 0.02
XLE 140801C00102500 C 08/01/14 102.5 0.00 0.02
XLE 140801C00103000 C 08/01/14 103.0 0.00 0.02
XLE 140801C00103500 C 08/01/14 103.5 0.00 0.02
XLE 140801C00104000 C 08/01/14 104.0 0.00 0.02
XLE 140801C00104500 C 08/01/14 104.5 0.00 0.02
XLE 140801C00105000 C 08/01/14 105.0 0.00 0.02
XLE 140801C00105500 C 08/01/14 105.5 0.00 0.02
XLE 140801C00106000 C 08/01/14 106.0 0.00 0.02
XLE 140801C00106500 C 08/01/14 106.5 0.00 0.02
XLE 140801C00107000 C 08/01/14 107.0 0.00 0.02
XLE 140801C00107500 C 08/01/14 107.5 0.00 0.02
XLE 140801C00108000 C 08/01/14 108.0 0.00 0.02
XLE 140801C00109000 C 08/01/14 109.0 0.00 0.02
XLE 140801C00110000 C 08/01/14 110.0 0.00 0.02
XLE 140801C00111000 C 08/01/14 111.0 0.00 0.02
XLE 140801C00112000 C 08/01/14 112.0 0.00 0.02
XLE 140801C00113000 C 08/01/14 113.0 0.00 0.02
XLE 140801C00114000 C 08/01/14 114.0 0.00 0.02
XLE 140801C00115000 C 08/01/14 115.0 0.00 0.02
XLE 140801C00116000 C 08/01/14 116.0 0.00 0.02
XLE 140801C00117000 C 08/01/14 117.0 0.00 0.02
XLE 140801C00118000 C 08/01/14 118.0 0.00 0.02
XLE 140801C00119000 C 08/01/14 119.0 0.00 0.02
XLE 140801C00120000 C 08/01/14 120.0 0.00 0.02
XLE 140801P00085500 P 08/01/14 85.5 0.00 0.02
XLE 140801P00086000 P 08/01/14 86.0 0.00 0.02
XLE 140801P00086500 P 08/01/14 86.5 0.00 0.02
XLE 140801P00087000 P 08/01/14 87.0 0.00 0.04
XLE 140801P00087500 P 08/01/14 87.5 0.00 0.12
XLE 140801P00088000 P 08/01/14 88.0 0.00 0.12
XLE 140801P00088500 P 08/01/14 88.5 0.00 0.12
XLE 140801P00089000 P 08/01/14 89.0 0.00 0.02
XLE 140801P00089500 P 08/01/14 89.5 0.00 0.02
XLE 140801P00090000 P 08/01/14 90.0 0.00 0.02
XLE 140801P00090500 P 08/01/14 90.5 0.00 0.07
XLE 140801P00091000 P 08/01/14 91.0 0.00 0.02
XLE 140801P00091500 P 08/01/14 91.5 0.00 0.06
XLE 140801P00092000 P 08/01/14 92.0 0.00 0.10
XLE 140801P00092500 P 08/01/14 92.5 0.00 0.03
XLE 140801P00093000 P 08/01/14 93.0 0.00 0.03
XLE 140801P00093500 P 08/01/14 93.5 0.00 0.01
XLE 140801P00094000 P 08/01/14 94.0 0.00 0.03
XLE 140801P00094500 P 08/01/14 94.5 0.00 0.05
XLE 140801P00095000 P 08/01/14 95.0 0.00 0.07
XLE 140801P00095500 P 08/01/14 95.5 0.00 0.08
XLE 140801P00096000 P 08/01/14 96.0 0.01 0.09
XLE 140801P00096500 P 08/01/14 96.5 0.03 0.10
XLE 140801P00097000 P 08/01/14 97.0 0.05 0.15
XLE 140801P00097500 P 08/01/14 97.5 0.14 0.21
XLE 140801P00098000 P 08/01/14 98.0 0.23 0.28
XLE 140801P00098500 P 08/01/14 98.5 0.39 0.44
XLE 140801P00099000 P 08/01/14 99.0 0.57 0.71
XLE 140801P00099500 P 08/01/14 99.5 0.92 1.02
XLE 140801P00100000 P 08/01/14 100.0 1.31 1.41
XLE 140801P00100500 P 08/01/14 100.5 1.62 1.88
XLE 140801P00101000 P 08/01/14 101.0 2.17 2.38
XLE 140801P00101500 P 08/01/14 101.5 2.65 3.10
XLE 140801P00102000 P 08/01/14 102.0 2.87 3.60
XLE 140801P00102500 P 08/01/14 102.5 3.35 4.15
XLE 140801P00103000 P 08/01/14 103.0 3.85 4.65
XLE 140801P00103500 P 08/01/14 103.5 4.35 5.15
XLE 140801P00104000 P 08/01/14 104.0 4.85 5.65
XLE 140801P00104500 P 08/01/14 104.5 5.35 6.15
XLE 140801P00105000 P 08/01/14 105.0 5.85 6.70
XLE 140801P00105500 P 08/01/14 105.5 6.35 7.15
XLE 140801P00106000 P 08/01/14 106.0 6.85 7.70
XLE 140801P00106500 P 08/01/14 106.5 7.35 8.15
XLE 140801P00107000 P 08/01/14 107.0 7.85 9.35
XLE 140801P00107500 P 08/01/14 107.5 8.35 9.15
XLE 140801P00108000 P 08/01/14 108.0 8.55 10.40
XLE 140801P00109000 P 08/01/14 109.0 8.60 11.85
XLE 140801P00110000 P 08/01/14 110.0 9.60 12.85
XLE 140801P00111000 P 08/01/14 111.0 10.60 13.85
XLE 140801P00112000 P 08/01/14 112.0 12.85 13.65
XLE 140801P00113000 P 08/01/14 113.0 13.85 14.65
XLE 140801P00114000 P 08/01/14 114.0 13.35 17.05
XLE 140801P00115000 P 08/01/14 115.0 14.50 18.05
XLE 140801P00116000 P 08/01/14 116.0 15.05 19.10
XLE 140801P00117000 P 08/01/14 117.0 16.50 20.05
XLE 140801P00118000 P 08/01/14 118.0 17.05 21.10
XLE 140801P00119000 P 08/01/14 119.0 18.30 22.00
XLE 140801P00120000 P 08/01/14 120.0 19.80 21.90
XLE 140808C00086000 C 08/08/14 86.0 12.45 12.90
XLE 140808C00087000 C 08/08/14 87.0 11.45 11.90
XLE 140808C00088000 C 08/08/14 88.0 10.45 10.90
XLE 140808C00089000 C 08/08/14 89.0 9.60 9.90
XLE 140808C00090000 C 08/08/14 90.0 8.60 8.90
XLE 140808C00090500 C 08/08/14 90.5 8.15 8.45
XLE 140808C00091000 C 08/08/14 91.0 7.65 7.95
XLE 140808C00091500 C 08/08/14 91.5 7.15 7.45
XLE 140808C00092000 C 08/08/14 92.0 6.65 6.95
XLE 140808C00092500 C 08/08/14 92.5 6.15 6.45
XLE 140808C00093000 C 08/08/14 93.0 5.65 5.95
XLE 140808C00093500 C 08/08/14 93.5 4.95 5.70
XLE 140808C00094000 C 08/08/14 94.0 4.50 5.20
XLE 140808C00094500 C 08/08/14 94.5 4.05 4.70
XLE 140808C00095000 C 08/08/14 95.0 3.55 4.20
XLE 140808C00095500 C 08/08/14 95.5 3.10 3.55
XLE 140808C00096000 C 08/08/14 96.0 2.72 3.15
XLE 140808C00096500 C 08/08/14 96.5 2.48 2.67
XLE 140808C00097000 C 08/08/14 97.0 2.07 2.17
XLE 140808C00097500 C 08/08/14 97.5 1.66 1.81
XLE 140808C00098000 C 08/08/14 98.0 1.34 1.44
XLE 140808C00098500 C 08/08/14 98.5 1.02 1.10
XLE 140808C00099000 C 08/08/14 99.0 0.75 0.85
XLE 140808C00099500 C 08/08/14 99.5 0.53 0.62
XLE 140808C00100000 C 08/08/14 100.0 0.36 0.41
XLE 140808C00100500 C 08/08/14 100.5 0.24 0.28
XLE 140808C00101000 C 08/08/14 101.0 0.13 0.20
XLE 140808C00101500 C 08/08/14 101.5 0.08 0.13
XLE 140808C00102000 C 08/08/14 102.0 0.06 0.08
XLE 140808C00102500 C 08/08/14 102.5 0.03 0.06
XLE 140808C00103000 C 08/08/14 103.0 0.01 0.04
XLE 140808C00103500 C 08/08/14 103.5 0.00 0.03
XLE 140808C00104000 C 08/08/14 104.0 0.00 0.03
XLE 140808C00104500 C 08/08/14 104.5 0.00 0.03
XLE 140808C00105000 C 08/08/14 105.0 0.00 0.14
XLE 140808C00105500 C 08/08/14 105.5 0.00 0.02
XLE 140808C00106000 C 08/08/14 106.0 0.00 0.03
XLE 140808C00106500 C 08/08/14 106.5 0.00 0.03
XLE 140808C00107000 C 08/08/14 107.0 0.00 0.03
XLE 140808C00108000 C 08/08/14 108.0 0.00 0.03
XLE 140808C00109000 C 08/08/14 109.0 0.00 0.02
XLE 140808C00110000 C 08/08/14 110.0 0.00 0.02
XLE 140808C00111000 C 08/08/14 111.0 0.00 0.14
XLE 140808C00112000 C 08/08/14 112.0 0.00 0.14
XLE 140808C00113000 C 08/08/14 113.0 0.00 0.14
XLE 140808C00114000 C 08/08/14 114.0 0.00 0.14
XLE 140808C00115000 C 08/08/14 115.0 0.00 0.14
XLE 140808P00086000 P 08/08/14 86.0 0.00 0.08
XLE 140808P00087000 P 08/08/14 87.0 0.00 0.08
XLE 140808P00088000 P 08/08/14 88.0 0.00 0.03
XLE 140808P00089000 P 08/08/14 89.0 0.00 0.04
XLE 140808P00090000 P 08/08/14 90.0 0.01 0.05
XLE 140808P00090500 P 08/08/14 90.5 0.01 0.05
XLE 140808P00091000 P 08/08/14 91.0 0.01 0.05
XLE 140808P00091500 P 08/08/14 91.5 0.01 0.06
XLE 140808P00092000 P 08/08/14 92.0 0.02 0.07
XLE 140808P00092500 P 08/08/14 92.5 0.02 0.09
XLE 140808P00093000 P 08/08/14 93.0 0.03 0.10
XLE 140808P00093500 P 08/08/14 93.5 0.04 0.12
XLE 140808P00094000 P 08/08/14 94.0 0.06 0.12
XLE 140808P00094500 P 08/08/14 94.5 0.08 0.14
XLE 140808P00095000 P 08/08/14 95.0 0.10 0.18
XLE 140808P00095500 P 08/08/14 95.5 0.17 0.22
XLE 140808P00096000 P 08/08/14 96.0 0.22 0.25
XLE 140808P00096500 P 08/08/14 96.5 0.28 0.37
XLE 140808P00097000 P 08/08/14 97.0 0.37 0.45
XLE 140808P00097500 P 08/08/14 97.5 0.46 0.53
XLE 140808P00098000 P 08/08/14 98.0 0.61 0.69
XLE 140808P00098500 P 08/08/14 98.5 0.77 0.89
XLE 140808P00099000 P 08/08/14 99.0 1.02 1.09
XLE 140808P00099500 P 08/08/14 99.5 1.28 1.37
XLE 140808P00100000 P 08/08/14 100.0 1.60 1.72
XLE 140808P00100500 P 08/08/14 100.5 1.95 2.10
XLE 140808P00101000 P 08/08/14 101.0 2.30 2.72
XLE 140808P00101500 P 08/08/14 101.5 2.74 3.20
XLE 140808P00102000 P 08/08/14 102.0 2.98 3.65
XLE 140808P00102500 P 08/08/14 102.5 3.40 4.15
XLE 140808P00103000 P 08/08/14 103.0 3.90 4.65
XLE 140808P00103500 P 08/08/14 103.5 4.35 5.15
XLE 140808P00104000 P 08/08/14 104.0 5.10 5.40
XLE 140808P00104500 P 08/08/14 104.5 5.60 5.90
XLE 140808P00105000 P 08/08/14 105.0 6.10 6.40
XLE 140808P00105500 P 08/08/14 105.5 6.55 6.90
XLE 140808P00106000 P 08/08/14 106.0 5.50 9.05
XLE 140808P00106500 P 08/08/14 106.5 7.60 7.95
XLE 140808P00107000 P 08/08/14 107.0 8.10 8.60
XLE 140808P00108000 P 08/08/14 108.0 9.10 9.75
XLE 140808P00109000 P 08/08/14 109.0 10.10 11.85
XLE 140808P00110000 P 08/08/14 110.0 9.60 11.45
XLE 140808P00111000 P 08/08/14 111.0 10.60 12.55
XLE 140808P00112000 P 08/08/14 112.0 12.90 13.55
XLE 140808P00113000 P 08/08/14 113.0 14.10 14.55
XLE 140808P00114000 P 08/08/14 114.0 14.90 15.55
XLE 140808P00115000 P 08/08/14 115.0 15.95 16.55
XLE 140816C00080000 C 08/16/14 80.0 18.45 18.90
XLE 140816C00081000 C 08/16/14 81.0 17.45 17.90
XLE 140816C00082000 C 08/16/14 82.0 16.45 17.05
XLE 140816C00083000 C 08/16/14 83.0 15.45 16.15
XLE 140816C00084000 C 08/16/14 84.0 14.45 14.90
XLE 140816C00085000 C 08/16/14 85.0 13.45 13.90
XLE 140816C00086000 C 08/16/14 86.0 12.45 12.90
XLE 140816C00087000 C 08/16/14 87.0 11.45 11.90
XLE 140816C00088000 C 08/16/14 88.0 10.45 10.90
XLE 140816C00089000 C 08/16/14 89.0 8.10 11.50
XLE 140816C00090000 C 08/16/14 90.0 8.40 9.30
XLE 140816C00091000 C 08/16/14 91.0 7.35 8.45
XLE 140816C00092000 C 08/16/14 92.0 6.40 7.30
XLE 140816C00093000 C 08/16/14 93.0 5.50 6.30
XLE 140816C00094000 C 08/16/14 94.0 4.60 5.20
XLE 140816C00094500 C 08/16/14 94.5 4.35 4.65
XLE 140816C00095000 C 08/16/14 95.0 3.75 4.20
XLE 140816C00095500 C 08/16/14 95.5 3.30 3.75
XLE 140816C00096000 C 08/16/14 96.0 3.10 3.25
XLE 140816C00096500 C 08/16/14 96.5 2.70 2.85
XLE 140816C00097000 C 08/16/14 97.0 2.32 2.45
XLE 140816C00097500 C 08/16/14 97.5 1.97 2.06
XLE 140816C00098000 C 08/16/14 98.0 1.56 1.74
XLE 140816C00098500 C 08/16/14 98.5 1.33 1.42
XLE 140816C00099000 C 08/16/14 99.0 1.06 1.13
XLE 140816C00099500 C 08/16/14 99.5 0.83 0.89
XLE 140816C00100000 C 08/16/14 100.0 0.63 0.69
XLE 140816C00100500 C 08/16/14 100.5 0.47 0.53
XLE 140816C00101000 C 08/16/14 101.0 0.34 0.38
XLE 140816C00101500 C 08/16/14 101.5 0.24 0.28
XLE 140816C00102000 C 08/16/14 102.0 0.17 0.20
XLE 140816C00102500 C 08/16/14 102.5 0.09 0.14
XLE 140816C00103000 C 08/16/14 103.0 0.07 0.10
XLE 140816C00103500 C 08/16/14 103.5 0.03 0.07
XLE 140816C00104000 C 08/16/14 104.0 0.02 0.05
XLE 140816C00105000 C 08/16/14 105.0 0.00 0.03
XLE 140816C00106000 C 08/16/14 106.0 0.00 0.03
XLE 140816C00107000 C 08/16/14 107.0 0.00 0.05
XLE 140816C00108000 C 08/16/14 108.0 0.00 0.03
XLE 140816C00109000 C 08/16/14 109.0 0.00 0.06
XLE 140816C00110000 C 08/16/14 110.0 0.00 0.02
XLE 140816C00111000 C 08/16/14 111.0 0.00 0.02
XLE 140816C00112000 C 08/16/14 112.0 0.00 0.14
XLE 140816C00113000 C 08/16/14 113.0 0.00 0.02
XLE 140816C00114000 C 08/16/14 114.0 0.00 0.02
XLE 140816C00115000 C 08/16/14 115.0 0.00 0.02
XLE 140816C00116000 C 08/16/14 116.0 0.00 0.02
XLE 140816C00117000 C 08/16/14 117.0 0.00 0.02
XLE 140816C00118000 C 08/16/14 118.0 0.00 0.02
XLE 140816C00119000 C 08/16/14 119.0 0.00 0.02
XLE 140816C00120000 C 08/16/14 120.0 0.00 0.02
XLE 140816P00080000 P 08/16/14 80.0 0.00 0.09
XLE 140816P00081000 P 08/16/14 81.0 0.00 0.03
XLE 140816P00082000 P 08/16/14 82.0 0.00 0.05
XLE 140816P00083000 P 08/16/14 83.0 0.00 0.09
XLE 140816P00084000 P 08/16/14 84.0 0.00 0.10
XLE 140816P00085000 P 08/16/14 85.0 0.00 0.10
XLE 140816P00086000 P 08/16/14 86.0 0.01 0.04
XLE 140816P00087000 P 08/16/14 87.0 0.01 0.05
XLE 140816P00088000 P 08/16/14 88.0 0.01 0.06
XLE 140816P00089000 P 08/16/14 89.0 0.02 0.06
XLE 140816P00090000 P 08/16/14 90.0 0.03 0.08
XLE 140816P00091000 P 08/16/14 91.0 0.04 0.10
XLE 140816P00092000 P 08/16/14 92.0 0.08 0.14
XLE 140816P00093000 P 08/16/14 93.0 0.12 0.17
XLE 140816P00094000 P 08/16/14 94.0 0.20 0.23
XLE 140816P00094500 P 08/16/14 94.5 0.22 0.28
XLE 140816P00095000 P 08/16/14 95.0 0.28 0.32
XLE 140816P00095500 P 08/16/14 95.5 0.34 0.38
XLE 140816P00096000 P 08/16/14 96.0 0.41 0.45
XLE 140816P00096500 P 08/16/14 96.5 0.50 0.55
XLE 140816P00097000 P 08/16/14 97.0 0.61 0.66
XLE 140816P00097500 P 08/16/14 97.5 0.73 0.80
XLE 140816P00098000 P 08/16/14 98.0 0.91 0.97
XLE 140816P00098500 P 08/16/14 98.5 1.08 1.17
XLE 140816P00099000 P 08/16/14 99.0 1.32 1.40
XLE 140816P00099500 P 08/16/14 99.5 1.57 1.67
XLE 140816P00100000 P 08/16/14 100.0 1.87 2.00
XLE 140816P00100500 P 08/16/14 100.5 2.21 2.30
XLE 140816P00101000 P 08/16/14 101.0 2.55 2.70
XLE 140816P00101500 P 08/16/14 101.5 2.76 3.30
XLE 140816P00102000 P 08/16/14 102.0 3.30 3.55
XLE 140816P00102500 P 08/16/14 102.5 3.75 4.00
XLE 140816P00103000 P 08/16/14 103.0 4.20 4.45
XLE 140816P00103500 P 08/16/14 103.5 4.30 5.15
XLE 140816P00104000 P 08/16/14 104.0 4.75 5.65
XLE 140816P00105000 P 08/16/14 105.0 5.70 6.75
XLE 140816P00106000 P 08/16/14 106.0 5.85 7.80
XLE 140816P00107000 P 08/16/14 107.0 7.70 8.80
XLE 140816P00108000 P 08/16/14 108.0 7.50 11.20
XLE 140816P00109000 P 08/16/14 109.0 9.70 10.80
XLE 140816P00110000 P 08/16/14 110.0 9.70 12.05
XLE 140816P00111000 P 08/16/14 111.0 10.30 14.10
XLE 140816P00112000 P 08/16/14 112.0 11.45 15.05
XLE 140816P00113000 P 08/16/14 113.0 12.30 16.05
XLE 140816P00114000 P 08/16/14 114.0 13.45 17.15
XLE 140816P00115000 P 08/16/14 115.0 14.45 18.05
XLE 140816P00116000 P 08/16/14 116.0 15.30 19.20
XLE 140816P00117000 P 08/16/14 117.0 16.65 19.05
XLE 140816P00118000 P 08/16/14 118.0 19.10 19.50
XLE 140816P00119000 P 08/16/14 119.0 20.05 20.55
XLE 140816P00120000 P 08/16/14 120.0 19.65 22.30
XLE 140822C00090000 C 08/22/14 90.0 8.70 9.00
XLE 140822C00091000 C 08/22/14 91.0 7.35 8.45
XLE 140822C00092000 C 08/22/14 92.0 6.40 7.45
XLE 140822C00092500 C 08/22/14 92.5 5.95 6.95
XLE 140822C00093000 C 08/22/14 93.0 5.65 6.30
XLE 140822C00093500 C 08/22/14 93.5 5.35 5.65
XLE 140822C00094000 C 08/22/14 94.0 4.95 5.20
XLE 140822C00094500 C 08/22/14 94.5 4.55 4.70
XLE 140822C00095000 C 08/22/14 95.0 3.90 4.30
XLE 140822C00095500 C 08/22/14 95.5 3.70 3.90
XLE 140822C00096000 C 08/22/14 96.0 3.25 3.50
XLE 140822C00096500 C 08/22/14 96.5 2.89 3.10
XLE 140822C00097000 C 08/22/14 97.0 2.51 2.64
XLE 140822C00097500 C 08/22/14 97.5 2.17 2.27
XLE 140822C00098000 C 08/22/14 98.0 1.82 1.97
XLE 140822C00098500 C 08/22/14 98.5 1.53 1.63
XLE 140822C00099000 C 08/22/14 99.0 1.27 1.36
XLE 140822C00099500 C 08/22/14 99.5 1.04 1.11
XLE 140822C00100000 C 08/22/14 100.0 0.83 0.89
XLE 140822C00100500 C 08/22/14 100.5 0.65 0.71
XLE 140822C00101000 C 08/22/14 101.0 0.50 0.57
XLE 140822C00101500 C 08/22/14 101.5 0.36 0.46
XLE 140822C00102000 C 08/22/14 102.0 0.25 0.33
XLE 140822C00102500 C 08/22/14 102.5 0.18 0.26
XLE 140822C00103000 C 08/22/14 103.0 0.12 0.20
XLE 140822C00103500 C 08/22/14 103.5 0.09 0.15
XLE 140822C00104000 C 08/22/14 104.0 0.06 0.11
XLE 140822C00104500 C 08/22/14 104.5 0.05 0.08
XLE 140822C00105000 C 08/22/14 105.0 0.03 0.06
XLE 140822C00105500 C 08/22/14 105.5 0.03 0.05
XLE 140822C00106000 C 08/22/14 106.0 0.01 0.05
XLE 140822C00106500 C 08/22/14 106.5 0.00 0.04
XLE 140822C00107000 C 08/22/14 107.0 0.00 0.04
XLE 140822C00107500 C 08/22/14 107.5 0.00 0.03
XLE 140822C00108000 C 08/22/14 108.0 0.00 0.03
XLE 140822C00109000 C 08/22/14 109.0 0.00 0.03
XLE 140822C00110000 C 08/22/14 110.0 0.00 0.08
XLE 140822C00111000 C 08/22/14 111.0 0.00 0.08
XLE 140822C00112000 C 08/22/14 112.0 0.00 0.02
XLE 140822C00113000 C 08/22/14 113.0 0.00 0.02
XLE 140822C00114000 C 08/22/14 114.0 0.00 0.02
XLE 140822C00115000 C 08/22/14 115.0 0.00 0.02
XLE 140822C00116000 C 08/22/14 116.0 0.00 0.14
XLE 140822C00117000 C 08/22/14 117.0 0.00 0.02
XLE 140822C00118000 C 08/22/14 118.0 0.00 0.02
XLE 140822C00119000 C 08/22/14 119.0 0.00 0.14
XLE 140822C00120000 C 08/22/14 120.0 0.00 0.02
XLE 140822P00090000 P 08/22/14 90.0 0.07 0.14
XLE 140822P00091000 P 08/22/14 91.0 0.09 0.16
XLE 140822P00092000 P 08/22/14 92.0 0.14 0.20
XLE 140822P00092500 P 08/22/14 92.5 0.16 0.23
XLE 140822P00093000 P 08/22/14 93.0 0.19 0.26
XLE 140822P00093500 P 08/22/14 93.5 0.25 0.30
XLE 140822P00094000 P 08/22/14 94.0 0.29 0.36
XLE 140822P00094500 P 08/22/14 94.5 0.35 0.39
XLE 140822P00095000 P 08/22/14 95.0 0.41 0.50
XLE 140822P00095500 P 08/22/14 95.5 0.49 0.54
XLE 140822P00096000 P 08/22/14 96.0 0.57 0.68
XLE 140822P00096500 P 08/22/14 96.5 0.68 0.76
XLE 140822P00097000 P 08/22/14 97.0 0.80 0.87
XLE 140822P00097500 P 08/22/14 97.5 0.96 1.01
XLE 140822P00098000 P 08/22/14 98.0 1.12 1.19
XLE 140822P00098500 P 08/22/14 98.5 1.28 1.39
XLE 140822P00099000 P 08/22/14 99.0 1.50 1.62
XLE 140822P00099500 P 08/22/14 99.5 1.78 1.88
XLE 140822P00100000 P 08/22/14 100.0 2.08 2.19
XLE 140822P00100500 P 08/22/14 100.5 2.39 2.51
XLE 140822P00101000 P 08/22/14 101.0 2.74 2.84
XLE 140822P00101500 P 08/22/14 101.5 3.10 3.25
XLE 140822P00102000 P 08/22/14 102.0 3.35 3.75
XLE 140822P00102500 P 08/22/14 102.5 3.75 4.30
XLE 140822P00103000 P 08/22/14 103.0 4.25 4.75
XLE 140822P00103500 P 08/22/14 103.5 4.35 5.40
XLE 140822P00104000 P 08/22/14 104.0 5.20 5.45
XLE 140822P00104500 P 08/22/14 104.5 5.65 6.00
XLE 140822P00105000 P 08/22/14 105.0 5.65 6.65
XLE 140822P00105500 P 08/22/14 105.5 5.35 7.35
XLE 140822P00106000 P 08/22/14 106.0 7.15 7.45
XLE 140822P00106500 P 08/22/14 106.5 7.65 7.95
XLE 140822P00107000 P 08/22/14 107.0 8.10 8.45
XLE 140822P00107500 P 08/22/14 107.5 8.60 8.95
XLE 140822P00108000 P 08/22/14 108.0 9.05 9.40
XLE 140822P00109000 P 08/22/14 109.0 10.10 10.40
XLE 140822P00110000 P 08/22/14 110.0 11.10 11.60
XLE 140822P00111000 P 08/22/14 111.0 11.90 12.60
XLE 140822P00112000 P 08/22/14 112.0 11.05 15.15
XLE 140822P00113000 P 08/22/14 113.0 12.05 16.10
XLE 140822P00114000 P 08/22/14 114.0 13.05 17.10
XLE 140822P00115000 P 08/22/14 115.0 14.40 18.05
XLE 140822P00116000 P 08/22/14 116.0 15.30 19.05
XLE 140822P00117000 P 08/22/14 117.0 16.30 20.05
XLE 140822P00118000 P 08/22/14 118.0 17.40 21.05
XLE 140822P00119000 P 08/22/14 119.0 18.50 22.05
XLE 140822P00120000 P 08/22/14 120.0 19.60 23.05
XLE 140829C00090000 C 08/29/14 90.0 8.35 9.45
XLE 140829C00091000 C 08/29/14 91.0 7.45 8.45
XLE 140829C00092000 C 08/29/14 92.0 6.80 7.15
XLE 140829C00092500 C 08/29/14 92.5 6.35 6.65
XLE 140829C00093000 C 08/29/14 93.0 5.90 6.20
XLE 140829C00093500 C 08/29/14 93.5 5.30 5.90
XLE 140829C00094000 C 08/29/14 94.0 4.80 5.40
XLE 140829C00094500 C 08/29/14 94.5 4.60 4.85
XLE 140829C00095000 C 08/29/14 95.0 4.15 4.45
XLE 140829C00095500 C 08/29/14 95.5 3.75 4.05
XLE 140829C00096000 C 08/29/14 96.0 3.35 3.65
XLE 140829C00096500 C 08/29/14 96.5 2.92 3.25
XLE 140829C00097000 C 08/29/14 97.0 2.57 2.83
XLE 140829C00097500 C 08/29/14 97.5 2.24 2.48
XLE 140829C00098000 C 08/29/14 98.0 1.97 2.14
XLE 140829C00098500 C 08/29/14 98.5 1.73 1.82
XLE 140829C00099000 C 08/29/14 99.0 1.47 1.55
XLE 140829C00099500 C 08/29/14 99.5 1.18 1.33
XLE 140829C00100000 C 08/29/14 100.0 0.96 1.08
XLE 140829C00100500 C 08/29/14 100.5 0.78 0.88
XLE 140829C00101000 C 08/29/14 101.0 0.63 0.71
XLE 140829C00101500 C 08/29/14 101.5 0.52 0.57
XLE 140829C00102000 C 08/29/14 102.0 0.37 0.45
XLE 140829C00102500 C 08/29/14 102.5 0.29 0.38
XLE 140829C00103000 C 08/29/14 103.0 0.22 0.30
XLE 140829C00103500 C 08/29/14 103.5 0.15 0.24
XLE 140829C00104000 C 08/29/14 104.0 0.11 0.18
XLE 140829C00104500 C 08/29/14 104.5 0.08 0.14
XLE 140829C00105000 C 08/29/14 105.0 0.07 0.11
XLE 140829C00105500 C 08/29/14 105.5 0.05 0.09
XLE 140829C00106000 C 08/29/14 106.0 0.04 0.07
XLE 140829C00106500 C 08/29/14 106.5 0.03 0.06
XLE 140829C00107000 C 08/29/14 107.0 0.01 0.05
XLE 140829C00107500 C 08/29/14 107.5 0.02 0.05
XLE 140829C00108000 C 08/29/14 108.0 0.00 0.04
XLE 140829C00108500 C 08/29/14 108.5 0.00 0.03
XLE 140829C00109000 C 08/29/14 109.0 0.00 0.03
XLE 140829C00110000 C 08/29/14 110.0 0.00 0.03
XLE 140829C00111000 C 08/29/14 111.0 0.00 0.03
XLE 140829C00112000 C 08/29/14 112.0 0.00 0.02
XLE 140829C00113000 C 08/29/14 113.0 0.00 0.02
XLE 140829C00114000 C 08/29/14 114.0 0.00 0.02
XLE 140829C00115000 C 08/29/14 115.0 0.00 0.02
XLE 140829P00090000 P 08/29/14 90.0 0.11 0.18
XLE 140829P00091000 P 08/29/14 91.0 0.16 0.22
XLE 140829P00092000 P 08/29/14 92.0 0.20 0.28
XLE 140829P00092500 P 08/29/14 92.5 0.23 0.32
XLE 140829P00093000 P 08/29/14 93.0 0.29 0.35
XLE 140829P00093500 P 08/29/14 93.5 0.30 0.41
XLE 140829P00094000 P 08/29/14 94.0 0.37 0.47
XLE 140829P00094500 P 08/29/14 94.5 0.43 0.55
XLE 140829P00095000 P 08/29/14 95.0 0.54 0.64
XLE 140829P00095500 P 08/29/14 95.5 0.62 0.73
XLE 140829P00096000 P 08/29/14 96.0 0.72 0.80
XLE 140829P00096500 P 08/29/14 96.5 0.80 0.98
XLE 140829P00097000 P 08/29/14 97.0 0.96 1.12
XLE 140829P00097500 P 08/29/14 97.5 1.11 1.27
XLE 140829P00098000 P 08/29/14 98.0 1.28 1.44
XLE 140829P00098500 P 08/29/14 98.5 1.49 1.59
XLE 140829P00099000 P 08/29/14 99.0 1.73 1.82
XLE 140829P00099500 P 08/29/14 99.5 1.94 2.15
XLE 140829P00100000 P 08/29/14 100.0 2.22 2.44
XLE 140829P00100500 P 08/29/14 100.5 2.52 2.75
XLE 140829P00101000 P 08/29/14 101.0 2.83 3.05
XLE 140829P00101500 P 08/29/14 101.5 3.20 3.45
XLE 140829P00102000 P 08/29/14 102.0 3.55 3.80
XLE 140829P00102500 P 08/29/14 102.5 3.60 4.40
XLE 140829P00103000 P 08/29/14 103.0 4.35 4.90
XLE 140829P00103500 P 08/29/14 103.5 4.45 5.30
XLE 140829P00104000 P 08/29/14 104.0 4.65 5.90
XLE 140829P00104500 P 08/29/14 104.5 5.30 6.35
XLE 140829P00105000 P 08/29/14 105.0 5.80 6.70
XLE 140829P00105500 P 08/29/14 105.5 6.70 7.00
XLE 140829P00106000 P 08/29/14 106.0 5.85 7.85
XLE 140829P00106500 P 08/29/14 106.5 6.40 8.30
XLE 140829P00107000 P 08/29/14 107.0 8.15 8.45
XLE 140829P00107500 P 08/29/14 107.5 8.65 8.95
XLE 140829P00108000 P 08/29/14 108.0 9.15 9.45
XLE 140829P00108500 P 08/29/14 108.5 9.60 9.95
XLE 140829P00109000 P 08/29/14 109.0 10.05 10.45
XLE 140829P00110000 P 08/29/14 110.0 9.70 13.00
XLE 140829P00111000 P 08/29/14 111.0 10.70 14.00
XLE 140829P00112000 P 08/29/14 112.0 11.70 15.00
XLE 140829P00113000 P 08/29/14 113.0 14.05 14.60
XLE 140829P00114000 P 08/29/14 114.0 13.55 17.05
XLE 140829P00115000 P 08/29/14 115.0 14.65 17.20
XLE 140905C00090000 C 09/05/14 90.0 8.80 9.10
XLE 140905C00091000 C 09/05/14 91.0 7.60 8.25
XLE 140905C00091500 C 09/05/14 91.5 7.15 7.80
XLE 140905C00092000 C 09/05/14 92.0 6.90 7.20
XLE 140905C00092500 C 09/05/14 92.5 6.40 6.75
XLE 140905C00093000 C 09/05/14 93.0 5.80 6.65
XLE 140905C00093500 C 09/05/14 93.5 5.30 6.20
XLE 140905C00094000 C 09/05/14 94.0 5.05 5.40
XLE 140905C00094500 C 09/05/14 94.5 4.70 4.95
XLE 140905C00095000 C 09/05/14 95.0 4.25 4.55
XLE 140905C00095500 C 09/05/14 95.5 3.85 4.15
XLE 140905C00096000 C 09/05/14 96.0 3.45 3.75
XLE 140905C00096500 C 09/05/14 96.5 3.05 3.40
XLE 140905C00097000 C 09/05/14 97.0 2.68 2.98
XLE 140905C00097500 C 09/05/14 97.5 2.35 2.64
XLE 140905C00098000 C 09/05/14 98.0 2.03 2.31
XLE 140905C00098500 C 09/05/14 98.5 1.83 1.99
XLE 140905C00099000 C 09/05/14 99.0 1.59 1.71
XLE 140905C00099500 C 09/05/14 99.5 1.26 1.47
XLE 140905C00100000 C 09/05/14 100.0 1.05 1.23
XLE 140905C00100500 C 09/05/14 100.5 0.87 1.04
XLE 140905C00101000 C 09/05/14 101.0 0.71 0.85
XLE 140905C00101500 C 09/05/14 101.5 0.57 0.70
XLE 140905C00102000 C 09/05/14 102.0 0.46 0.59
XLE 140905C00102500 C 09/05/14 102.5 0.36 0.48
XLE 140905C00103000 C 09/05/14 103.0 0.27 0.39
XLE 140905C00103500 C 09/05/14 103.5 0.22 0.30
XLE 140905C00104000 C 09/05/14 104.0 0.15 0.24
XLE 140905C00104500 C 09/05/14 104.5 0.12 0.19
XLE 140905C00105000 C 09/05/14 105.0 0.09 0.15
XLE 140905C00105500 C 09/05/14 105.5 0.06 0.12
XLE 140905C00106000 C 09/05/14 106.0 0.05 0.10
XLE 140905C00106500 C 09/05/14 106.5 0.04 0.08
XLE 140905C00107000 C 09/05/14 107.0 0.04 0.07
XLE 140905C00107500 C 09/05/14 107.5 0.03 0.06
XLE 140905C00108000 C 09/05/14 108.0 0.01 0.05
XLE 140905C00109000 C 09/05/14 109.0 0.00 0.04
XLE 140905C00110000 C 09/05/14 110.0 0.00 0.03
XLE 140905C00111000 C 09/05/14 111.0 0.00 0.03
XLE 140905C00112000 C 09/05/14 112.0 0.00 0.03
XLE 140905C00113000 C 09/05/14 113.0 0.00 0.02
XLE 140905C00114000 C 09/05/14 114.0 0.00 0.02
XLE 140905C00115000 C 09/05/14 115.0 0.00 0.09
XLE 140905P00090000 P 09/05/14 90.0 0.16 0.24
XLE 140905P00091000 P 09/05/14 91.0 0.18 0.29
XLE 140905P00091500 P 09/05/14 91.5 0.23 0.33
XLE 140905P00092000 P 09/05/14 92.0 0.27 0.35
XLE 140905P00092500 P 09/05/14 92.5 0.30 0.40
XLE 140905P00093000 P 09/05/14 93.0 0.34 0.44
XLE 140905P00093500 P 09/05/14 93.5 0.41 0.51
XLE 140905P00094000 P 09/05/14 94.0 0.44 0.59
XLE 140905P00094500 P 09/05/14 94.5 0.51 0.67
XLE 140905P00095000 P 09/05/14 95.0 0.59 0.76
XLE 140905P00095500 P 09/05/14 95.5 0.69 0.86
XLE 140905P00096000 P 09/05/14 96.0 0.82 0.99
XLE 140905P00096500 P 09/05/14 96.5 0.94 1.12
XLE 140905P00097000 P 09/05/14 97.0 1.08 1.28
XLE 140905P00097500 P 09/05/14 97.5 1.25 1.43
XLE 140905P00098000 P 09/05/14 98.0 1.42 1.57
XLE 140905P00098500 P 09/05/14 98.5 1.63 1.74
XLE 140905P00099000 P 09/05/14 99.0 1.87 1.97
XLE 140905P00099500 P 09/05/14 99.5 2.09 2.31
XLE 140905P00100000 P 09/05/14 100.0 2.35 2.60
XLE 140905P00100500 P 09/05/14 100.5 2.65 2.91
XLE 140905P00101000 P 09/05/14 101.0 2.95 3.20
XLE 140905P00101500 P 09/05/14 101.5 3.30 3.55
XLE 140905P00102000 P 09/05/14 102.0 3.65 3.95
XLE 140905P00102500 P 09/05/14 102.5 3.70 4.55
XLE 140905P00103000 P 09/05/14 103.0 4.05 5.00
XLE 140905P00103500 P 09/05/14 103.5 4.45 5.35
XLE 140905P00104000 P 09/05/14 104.0 5.30 5.90
XLE 140905P00104500 P 09/05/14 104.5 5.30 6.45
XLE 140905P00105000 P 09/05/14 105.0 6.20 6.60
XLE 140905P00105500 P 09/05/14 105.5 6.65 7.05
XLE 140905P00106000 P 09/05/14 106.0 7.10 7.55
XLE 140905P00106500 P 09/05/14 106.5 6.25 8.35
XLE 140905P00107000 P 09/05/14 107.0 6.75 8.90
XLE 140905P00107500 P 09/05/14 107.5 7.10 9.40
XLE 140905P00108000 P 09/05/14 108.0 9.10 9.45
XLE 140905P00109000 P 09/05/14 109.0 8.20 11.95
XLE 140905P00110000 P 09/05/14 110.0 9.45 13.05
XLE 140905P00111000 P 09/05/14 111.0 10.60 13.85
XLE 140905P00112000 P 09/05/14 112.0 11.60 15.05
XLE 140905P00113000 P 09/05/14 113.0 12.10 16.05
XLE 140905P00114000 P 09/05/14 114.0 13.25 17.05
XLE 140905P00115000 P 09/05/14 115.0 14.30 18.00
XLE 140920C00055000 C 09/20/14 55.0 41.90 45.90
XLE 140920C00060000 C 09/20/14 60.0 38.35 38.95
XLE 140920C00065000 C 09/20/14 65.0 31.95 35.95
XLE 140920C00066000 C 09/20/14 66.0 30.95 34.95
XLE 140920C00067000 C 09/20/14 67.0 29.95 33.50
XLE 140920C00068000 C 09/20/14 68.0 28.80 32.95
XLE 140920C00069000 C 09/20/14 69.0 27.95 31.55
XLE 140920C00070000 C 09/20/14 70.0 26.85 30.40
XLE 140920C00070500 C 09/20/14 70.5 26.45 30.25
XLE 140920C00071000 C 09/20/14 71.0 25.95 29.50
XLE 140920C00071500 C 09/20/14 71.5 25.45 29.00
XLE 140920C00072000 C 09/20/14 72.0 25.50 28.30
XLE 140920C00072500 C 09/20/14 72.5 24.45 28.25
XLE 140920C00073000 C 09/20/14 73.0 25.35 26.00
XLE 140920C00073500 C 09/20/14 73.5 24.90 25.45
XLE 140920C00074000 C 09/20/14 74.0 22.95 26.95
XLE 140920C00074500 C 09/20/14 74.5 22.50 26.00
XLE 140920C00075000 C 09/20/14 75.0 22.15 25.35
XLE 140920C00076000 C 09/20/14 76.0 22.40 22.95
XLE 140920C00077000 C 09/20/14 77.0 21.45 21.95
XLE 140920C00078000 C 09/20/14 78.0 20.40 21.05
XLE 140920C00079000 C 09/20/14 79.0 18.10 21.50
XLE 140920C00080000 C 09/20/14 80.0 18.10 20.25
XLE 140920C00081000 C 09/20/14 81.0 16.15 19.50
XLE 140920C00082000 C 09/20/14 82.0 15.90 18.30
XLE 140920C00083000 C 09/20/14 83.0 15.50 15.95
XLE 140920C00084000 C 09/20/14 84.0 13.15 16.45
XLE 140920C00085000 C 09/20/14 85.0 13.55 14.00
XLE 140920C00086000 C 09/20/14 86.0 12.55 13.00
XLE 140920C00087000 C 09/20/14 87.0 11.30 12.45
XLE 140920C00088000 C 09/20/14 88.0 10.60 11.05
XLE 140920C00089000 C 09/20/14 89.0 9.45 10.50
XLE 140920C00090000 C 09/20/14 90.0 8.80 9.20
XLE 140920C00091000 C 09/20/14 91.0 8.00 8.25
XLE 140920C00092000 C 09/20/14 92.0 7.10 7.25
XLE 140920C00093000 C 09/20/14 93.0 6.00 6.65
XLE 140920C00094000 C 09/20/14 94.0 5.25 5.60
XLE 140920C00095000 C 09/20/14 95.0 4.55 4.75
XLE 140920C00096000 C 09/20/14 96.0 3.65 4.00
XLE 140920C00097000 C 09/20/14 97.0 2.94 3.25
XLE 140920C00098000 C 09/20/14 98.0 2.32 2.59
XLE 140920C00099000 C 09/20/14 99.0 1.90 1.97
XLE 140920C00100000 C 09/20/14 100.0 1.42 1.52
XLE 140920C00101000 C 09/20/14 101.0 1.03 1.13
XLE 140920C00102000 C 09/20/14 102.0 0.73 0.79
XLE 140920C00103000 C 09/20/14 103.0 0.51 0.55
XLE 140920C00104000 C 09/20/14 104.0 0.31 0.40
XLE 140920C00105000 C 09/20/14 105.0 0.21 0.27
XLE 140920C00106000 C 09/20/14 106.0 0.14 0.19
XLE 140920C00110000 C 09/20/14 110.0 0.01 0.05
XLE 140920P00055000 P 09/20/14 55.0 0.00 0.11
XLE 140920P00060000 P 09/20/14 60.0 0.00 0.14
XLE 140920P00065000 P 09/20/14 65.0 0.00 0.09
XLE 140920P00066000 P 09/20/14 66.0 0.00 0.03
XLE 140920P00067000 P 09/20/14 67.0 0.00 0.12
XLE 140920P00068000 P 09/20/14 68.0 0.00 0.03
XLE 140920P00069000 P 09/20/14 69.0 0.00 0.03
XLE 140920P00070000 P 09/20/14 70.0 0.00 0.03
XLE 140920P00070500 P 09/20/14 70.5 0.00 0.03
XLE 140920P00071000 P 09/20/14 71.0 0.00 0.04
XLE 140920P00071500 P 09/20/14 71.5 0.00 0.03
XLE 140920P00072000 P 09/20/14 72.0 0.00 0.05
XLE 140920P00072500 P 09/20/14 72.5 0.00 0.04
XLE 140920P00073000 P 09/20/14 73.0 0.01 0.04
XLE 140920P00073500 P 09/20/14 73.5 0.00 0.04
XLE 140920P00074000 P 09/20/14 74.0 0.01 0.07
XLE 140920P00074500 P 09/20/14 74.5 0.01 0.05
XLE 140920P00075000 P 09/20/14 75.0 0.01 0.05
XLE 140920P00076000 P 09/20/14 76.0 0.02 0.06
XLE 140920P00077000 P 09/20/14 77.0 0.02 0.07
XLE 140920P00078000 P 09/20/14 78.0 0.02 0.09
XLE 140920P00079000 P 09/20/14 79.0 0.02 0.11
XLE 140920P00080000 P 09/20/14 80.0 0.03 0.12
XLE 140920P00081000 P 09/20/14 81.0 0.04 0.15
XLE 140920P00082000 P 09/20/14 82.0 0.05 0.14
XLE 140920P00083000 P 09/20/14 83.0 0.06 0.14
XLE 140920P00084000 P 09/20/14 84.0 0.07 0.15
XLE 140920P00085000 P 09/20/14 85.0 0.09 0.17
XLE 140920P00086000 P 09/20/14 86.0 0.15 0.18
XLE 140920P00087000 P 09/20/14 87.0 0.14 0.23
XLE 140920P00088000 P 09/20/14 88.0 0.18 0.27
XLE 140920P00089000 P 09/20/14 89.0 0.24 0.33
XLE 140920P00090000 P 09/20/14 90.0 0.28 0.40
XLE 140920P00091000 P 09/20/14 91.0 0.36 0.49
XLE 140920P00092000 P 09/20/14 92.0 0.50 0.60
XLE 140920P00093000 P 09/20/14 93.0 0.59 0.74
XLE 140920P00094000 P 09/20/14 94.0 0.82 0.93
XLE 140920P00095000 P 09/20/14 95.0 1.04 1.12
XLE 140920P00096000 P 09/20/14 96.0 1.29 1.38
XLE 140920P00097000 P 09/20/14 97.0 1.61 1.75
XLE 140920P00098000 P 09/20/14 98.0 2.01 2.07
XLE 140920P00099000 P 09/20/14 99.0 2.46 2.54
XLE 140920P00100000 P 09/20/14 100.0 2.98 3.20
XLE 140920P00101000 P 09/20/14 101.0 3.60 3.90
XLE 140920P00102000 P 09/20/14 102.0 4.30 4.60
XLE 140920P00103000 P 09/20/14 103.0 4.80 5.50
XLE 140920P00104000 P 09/20/14 104.0 5.90 6.25
XLE 140920P00105000 P 09/20/14 105.0 6.80 7.10
XLE 140920P00106000 P 09/20/14 106.0 7.75 8.05
XLE 140920P00110000 P 09/20/14 110.0 10.20 12.40
XLE 140930C00055000 C 09/30/14 55.0 41.85 46.00
XLE 140930C00060000 C 09/30/14 60.0 37.20 40.75
XLE 140930C00065000 C 09/30/14 65.0 32.15 35.40
XLE 140930C00070000 C 09/30/14 70.0 26.95 31.00
XLE 140930C00071000 C 09/30/14 71.0 25.95 29.95
XLE 140930C00072000 C 09/30/14 72.0 24.95 28.95
XLE 140930C00073000 C 09/30/14 73.0 24.00 27.95
XLE 140930C00074000 C 09/30/14 74.0 22.95 26.95
XLE 140930C00075000 C 09/30/14 75.0 22.45 25.40
XLE 140930C00076000 C 09/30/14 76.0 21.45 24.40
XLE 140930C00077000 C 09/30/14 77.0 20.35 23.40
XLE 140930C00078000 C 09/30/14 78.0 20.35 21.05
XLE 140930C00079000 C 09/30/14 79.0 19.50 19.95
XLE 140930C00080000 C 09/30/14 80.0 17.10 20.50
XLE 140930C00081000 C 09/30/14 81.0 16.50 19.45
XLE 140930C00082000 C 09/30/14 82.0 16.50 17.00
XLE 140930C00083000 C 09/30/14 83.0 14.60 15.95
XLE 140930C00084000 C 09/30/14 84.0 14.55 15.00
XLE 140930C00085000 C 09/30/14 85.0 13.55 14.00
XLE 140930C00086000 C 09/30/14 86.0 12.55 13.05
XLE 140930C00087000 C 09/30/14 87.0 11.30 13.55
XLE 140930C00088000 C 09/30/14 88.0 10.65 11.10
XLE 140930C00089000 C 09/30/14 89.0 8.40 11.50
XLE 140930C00090000 C 09/30/14 90.0 8.55 9.60
XLE 140930C00091000 C 09/30/14 91.0 7.95 8.30
XLE 140930C00092000 C 09/30/14 92.0 7.05 8.35
XLE 140930C00095000 C 09/30/14 95.0 4.60 4.90
XLE 140930C00100000 C 09/30/14 100.0 1.51 1.67
XLE 140930C00105000 C 09/30/14 105.0 0.25 0.36
XLE 140930C00110000 C 09/30/14 110.0 0.03 0.06
XLE 140930P00055000 P 09/30/14 55.0 0.00 0.12
XLE 140930P00060000 P 09/30/14 60.0 0.00 0.12
XLE 140930P00065000 P 09/30/14 65.0 0.00 0.12
XLE 140930P00070000 P 09/30/14 70.0 0.00 0.04
XLE 140930P00071000 P 09/30/14 71.0 0.00 0.05
XLE 140930P00072000 P 09/30/14 72.0 0.00 0.05
XLE 140930P00073000 P 09/30/14 73.0 0.01 0.06
XLE 140930P00074000 P 09/30/14 74.0 0.01 0.07
XLE 140930P00075000 P 09/30/14 75.0 0.02 0.07
XLE 140930P00076000 P 09/30/14 76.0 0.02 0.09
XLE 140930P00077000 P 09/30/14 77.0 0.03 0.11
XLE 140930P00078000 P 09/30/14 78.0 0.03 0.13
XLE 140930P00079000 P 09/30/14 79.0 0.04 0.14
XLE 140930P00080000 P 09/30/14 80.0 0.05 0.15
XLE 140930P00081000 P 09/30/14 81.0 0.06 0.15
XLE 140930P00082000 P 09/30/14 82.0 0.07 0.19
XLE 140930P00083000 P 09/30/14 83.0 0.09 0.18
XLE 140930P00084000 P 09/30/14 84.0 0.11 0.21
XLE 140930P00085000 P 09/30/14 85.0 0.13 0.22
XLE 140930P00086000 P 09/30/14 86.0 0.16 0.26
XLE 140930P00087000 P 09/30/14 87.0 0.20 0.33
XLE 140930P00088000 P 09/30/14 88.0 0.24 0.37
XLE 140930P00089000 P 09/30/14 89.0 0.31 0.43
XLE 140930P00090000 P 09/30/14 90.0 0.37 0.52
XLE 140930P00091000 P 09/30/14 91.0 0.47 0.62
XLE 140930P00092000 P 09/30/14 92.0 0.58 0.73
XLE 140930P00095000 P 09/30/14 95.0 1.14 1.33
XLE 140930P00100000 P 09/30/14 100.0 3.10 3.45
XLE 140930P00105000 P 09/30/14 105.0 6.85 7.40
XLE 140930P00110000 P 09/30/14 110.0 10.30 12.40
XLE 141018C00060000 C 10/18/14 60.0 38.30 39.25
XLE 141018C00065000 C 10/18/14 65.0 33.30 34.25
XLE 141018C00070000 C 10/18/14 70.0 27.70 30.30
XLE 141018C00071000 C 10/18/14 71.0 26.05 29.45
XLE 141018C00072000 C 10/18/14 72.0 24.95 28.95
XLE 141018C00073000 C 10/18/14 73.0 23.90 27.40
XLE 141018C00074000 C 10/18/14 74.0 22.95 26.65
XLE 141018C00075000 C 10/18/14 75.0 22.00 25.95
XLE 141018C00076000 C 10/18/14 76.0 20.95 24.95
XLE 141018C00077000 C 10/18/14 77.0 20.10 23.50
XLE 141018C00078000 C 10/18/14 78.0 19.10 22.35
XLE 141018C00079000 C 10/18/14 79.0 18.10 21.50
XLE 141018C00080000 C 10/18/14 80.0 17.10 20.50
XLE 141018C00081000 C 10/18/14 81.0 17.30 19.25
XLE 141018C00082000 C 10/18/14 82.0 16.50 16.95
XLE 141018C00083000 C 10/18/14 83.0 15.55 16.00
XLE 141018C00084000 C 10/18/14 84.0 14.55 15.00
XLE 141018C00085000 C 10/18/14 85.0 12.25 15.60
XLE 141018C00086000 C 10/18/14 86.0 12.10 14.65
XLE 141018C00087000 C 10/18/14 87.0 11.65 12.10
XLE 141018C00088000 C 10/18/14 88.0 10.70 11.15
XLE 141018C00089000 C 10/18/14 89.0 9.90 10.25
XLE 141018C00090000 C 10/18/14 90.0 9.00 9.30
XLE 141018C00091000 C 10/18/14 91.0 7.95 8.75
XLE 141018C00092000 C 10/18/14 92.0 7.00 7.70
XLE 141018C00093000 C 10/18/14 93.0 6.35 6.70
XLE 141018C00094000 C 10/18/14 94.0 5.50 5.85
XLE 141018C00095000 C 10/18/14 95.0 4.75 5.10
XLE 141018C00096000 C 10/18/14 96.0 4.00 4.35
XLE 141018C00097000 C 10/18/14 97.0 3.30 3.65
XLE 141018C00098000 C 10/18/14 98.0 2.88 3.05
XLE 141018C00099000 C 10/18/14 99.0 2.31 2.41
XLE 141018C00100000 C 10/18/14 100.0 1.85 1.93
XLE 141018C00105000 C 10/18/14 105.0 0.39 0.53
XLE 141018C00110000 C 10/18/14 110.0 0.06 0.11
XLE 141018P00060000 P 10/18/14 60.0 0.00 0.02
XLE 141018P00065000 P 10/18/14 65.0 0.00 0.03
XLE 141018P00070000 P 10/18/14 70.0 0.00 0.06
XLE 141018P00071000 P 10/18/14 71.0 0.00 0.07
XLE 141018P00072000 P 10/18/14 72.0 0.01 0.09
XLE 141018P00073000 P 10/18/14 73.0 0.03 0.11
XLE 141018P00074000 P 10/18/14 74.0 0.03 0.13
XLE 141018P00075000 P 10/18/14 75.0 0.04 0.14
XLE 141018P00076000 P 10/18/14 76.0 0.05 0.14
XLE 141018P00077000 P 10/18/14 77.0 0.06 0.17
XLE 141018P00078000 P 10/18/14 78.0 0.07 0.15
XLE 141018P00079000 P 10/18/14 79.0 0.08 0.16
XLE 141018P00080000 P 10/18/14 80.0 0.10 0.17
XLE 141018P00081000 P 10/18/14 81.0 0.11 0.21
XLE 141018P00082000 P 10/18/14 82.0 0.13 0.23
XLE 141018P00083000 P 10/18/14 83.0 0.17 0.26
XLE 141018P00084000 P 10/18/14 84.0 0.18 0.32
XLE 141018P00085000 P 10/18/14 85.0 0.22 0.37
XLE 141018P00086000 P 10/18/14 86.0 0.26 0.40
XLE 141018P00087000 P 10/18/14 87.0 0.34 0.46
XLE 141018P00088000 P 10/18/14 88.0 0.41 0.53
XLE 141018P00089000 P 10/18/14 89.0 0.46 0.62
XLE 141018P00090000 P 10/18/14 90.0 0.55 0.72
XLE 141018P00091000 P 10/18/14 91.0 0.69 0.82
XLE 141018P00092000 P 10/18/14 92.0 0.88 0.97
XLE 141018P00093000 P 10/18/14 93.0 1.02 1.17
XLE 141018P00094000 P 10/18/14 94.0 1.26 1.38
XLE 141018P00095000 P 10/18/14 95.0 1.50 1.61
XLE 141018P00096000 P 10/18/14 96.0 1.80 1.94
XLE 141018P00097000 P 10/18/14 97.0 2.14 2.32
XLE 141018P00098000 P 10/18/14 98.0 2.58 2.69
XLE 141018P00099000 P 10/18/14 99.0 3.00 3.25
XLE 141018P00100000 P 10/18/14 100.0 3.50 3.80
XLE 141018P00105000 P 10/18/14 105.0 6.15 7.75
XLE 141018P00110000 P 10/18/14 110.0 11.70 12.20
XLE 141220C00060000 C 12/20/14 60.0 37.10 40.40
XLE 141220C00065000 C 12/20/14 65.0 33.30 34.25
XLE 141220C00070000 C 12/20/14 70.0 27.00 30.70
XLE 141220C00072000 C 12/20/14 72.0 25.05 28.95
XLE 141220C00073500 C 12/20/14 73.5 23.60 27.00
XLE 141220C00074000 C 12/20/14 74.0 23.10 26.50
XLE 141220C00074500 C 12/20/14 74.5 22.60 26.00
XLE 141220C00075000 C 12/20/14 75.0 22.15 25.50
XLE 141220C00076000 C 12/20/14 76.0 21.15 24.50
XLE 141220C00077000 C 12/20/14 77.0 21.40 22.30
XLE 141220C00078000 C 12/20/14 78.0 19.15 22.55
XLE 141220C00079000 C 12/20/14 79.0 18.20 21.55
XLE 141220C00080000 C 12/20/14 80.0 18.05 20.25
XLE 141220C00081000 C 12/20/14 81.0 17.15 19.30
XLE 141220C00082000 C 12/20/14 82.0 15.30 18.35
XLE 141220C00083000 C 12/20/14 83.0 14.30 17.65
XLE 141220C00084000 C 12/20/14 84.0 14.70 15.20
XLE 141220C00085000 C 12/20/14 85.0 13.75 14.25
XLE 141220C00086000 C 12/20/14 86.0 12.85 13.30
XLE 141220C00087000 C 12/20/14 87.0 11.90 12.40
XLE 141220C00088000 C 12/20/14 88.0 11.00 11.50
XLE 141220C00089000 C 12/20/14 89.0 9.25 11.75
XLE 141220C00090000 C 12/20/14 90.0 9.20 10.20
XLE 141220C00091000 C 12/20/14 91.0 8.50 8.90
XLE 141220C00092000 C 12/20/14 92.0 7.65 8.10
XLE 141220C00093000 C 12/20/14 93.0 6.90 7.30
XLE 141220C00094000 C 12/20/14 94.0 6.30 6.55
XLE 141220C00095000 C 12/20/14 95.0 5.50 5.85
XLE 141220C00096000 C 12/20/14 96.0 4.80 5.20
XLE 141220C00097000 C 12/20/14 97.0 4.20 4.50
XLE 141220C00098000 C 12/20/14 98.0 3.65 3.90
XLE 141220C00099000 C 12/20/14 99.0 3.10 3.35
XLE 141220C00100000 C 12/20/14 100.0 2.68 3.00
XLE 141220C00101000 C 12/20/14 101.0 2.22 2.60
XLE 141220C00102000 C 12/20/14 102.0 1.88 2.20
XLE 141220C00103000 C 12/20/14 103.0 1.52 1.84
XLE 141220C00104000 C 12/20/14 104.0 1.24 1.55
XLE 141220C00105000 C 12/20/14 105.0 1.00 1.27
XLE 141220C00106000 C 12/20/14 106.0 0.79 1.04
XLE 141220C00107000 C 12/20/14 107.0 0.61 0.86
XLE 141220C00108000 C 12/20/14 108.0 0.49 0.70
XLE 141220C00109000 C 12/20/14 109.0 0.34 0.57
XLE 141220C00110000 C 12/20/14 110.0 0.30 0.45
XLE 141220C00111000 C 12/20/14 111.0 0.23 0.36
XLE 141220C00112000 C 12/20/14 112.0 0.17 0.29
XLE 141220C00115000 C 12/20/14 115.0 0.08 0.14
XLE 141220P00060000 P 12/20/14 60.0 0.01 0.07
XLE 141220P00065000 P 12/20/14 65.0 0.05 0.14
XLE 141220P00070000 P 12/20/14 70.0 0.08 0.24
XLE 141220P00072000 P 12/20/14 72.0 0.11 0.24
XLE 141220P00073500 P 12/20/14 73.5 0.13 0.27
XLE 141220P00074000 P 12/20/14 74.0 0.14 0.28
XLE 141220P00074500 P 12/20/14 74.5 0.15 0.27
XLE 141220P00075000 P 12/20/14 75.0 0.16 0.28
XLE 141220P00076000 P 12/20/14 76.0 0.18 0.34
XLE 141220P00077000 P 12/20/14 77.0 0.21 0.37
XLE 141220P00078000 P 12/20/14 78.0 0.24 0.39
XLE 141220P00079000 P 12/20/14 79.0 0.27 0.44
XLE 141220P00080000 P 12/20/14 80.0 0.30 0.48
XLE 141220P00081000 P 12/20/14 81.0 0.35 0.53
XLE 141220P00082000 P 12/20/14 82.0 0.40 0.59
XLE 141220P00083000 P 12/20/14 83.0 0.46 0.65
XLE 141220P00084000 P 12/20/14 84.0 0.53 0.73
XLE 141220P00085000 P 12/20/14 85.0 0.61 0.81
XLE 141220P00086000 P 12/20/14 86.0 0.70 0.92
XLE 141220P00087000 P 12/20/14 87.0 0.83 1.04
XLE 141220P00088000 P 12/20/14 88.0 0.98 1.14
XLE 141220P00089000 P 12/20/14 89.0 1.12 1.26
XLE 141220P00090000 P 12/20/14 90.0 1.24 1.51
XLE 141220P00091000 P 12/20/14 91.0 1.43 1.70
XLE 141220P00092000 P 12/20/14 92.0 1.65 1.91
XLE 141220P00093000 P 12/20/14 93.0 1.90 2.15
XLE 141220P00094000 P 12/20/14 94.0 2.17 2.43
XLE 141220P00095000 P 12/20/14 95.0 2.50 2.78
XLE 141220P00096000 P 12/20/14 96.0 2.85 3.15
XLE 141220P00097000 P 12/20/14 97.0 3.30 3.55
XLE 141220P00098000 P 12/20/14 98.0 3.80 4.00
XLE 141220P00099000 P 12/20/14 99.0 4.20 4.50
XLE 141220P00100000 P 12/20/14 100.0 4.70 5.10
XLE 141220P00101000 P 12/20/14 101.0 5.35 5.65
XLE 141220P00102000 P 12/20/14 102.0 5.95 6.35
XLE 141220P00103000 P 12/20/14 103.0 6.60 7.05
XLE 141220P00104000 P 12/20/14 104.0 7.35 7.75
XLE 141220P00105000 P 12/20/14 105.0 8.10 8.50
XLE 141220P00106000 P 12/20/14 106.0 8.90 9.30
XLE 141220P00107000 P 12/20/14 107.0 9.10 10.25
XLE 141220P00108000 P 12/20/14 108.0 9.45 11.60
XLE 141220P00109000 P 12/20/14 109.0 10.30 12.80
XLE 141220P00110000 P 12/20/14 110.0 10.75 14.35
XLE 141220P00111000 P 12/20/14 111.0 13.30 13.75
XLE 141220P00112000 P 12/20/14 112.0 14.25 14.65
XLE 141220P00115000 P 12/20/14 115.0 17.00 17.60
XLE 141231C00050000 C 12/31/14 50.0 47.10 50.40
XLE 141231C00055000 C 12/31/14 55.0 41.95 45.45
XLE 141231C00060000 C 12/31/14 60.0 37.15 40.50
XLE 141231C00065000 C 12/31/14 65.0 33.35 34.25
XLE 141231C00070000 C 12/31/14 70.0 28.35 29.25
XLE 141231C00071000 C 12/31/14 71.0 27.35 29.45
XLE 141231C00072000 C 12/31/14 72.0 26.35 27.25
XLE 141231C00073000 C 12/31/14 73.0 24.10 27.50
XLE 141231C00074000 C 12/31/14 74.0 23.10 26.55
XLE 141231C00075000 C 12/31/14 75.0 22.10 25.55
XLE 141231C00076000 C 12/31/14 76.0 21.10 24.55
XLE 141231C00077000 C 12/31/14 77.0 21.45 22.05
XLE 141231C00078000 C 12/31/14 78.0 19.15 22.60
XLE 141231C00079000 C 12/31/14 79.0 19.55 20.25
XLE 141231C00080000 C 12/31/14 80.0 17.20 20.60
XLE 141231C00081000 C 12/31/14 81.0 16.20 19.65
XLE 141231C00082000 C 12/31/14 82.0 16.20 18.40
XLE 141231C00083000 C 12/31/14 83.0 15.20 17.40
XLE 141231C00084000 C 12/31/14 84.0 13.35 16.75
XLE 141231C00085000 C 12/31/14 85.0 13.25 14.65
XLE 141231C00086000 C 12/31/14 86.0 12.85 13.40
XLE 141231C00087000 C 12/31/14 87.0 10.50 13.55
XLE 141231C00088000 C 12/31/14 88.0 9.60 12.65
XLE 141231C00089000 C 12/31/14 89.0 8.75 11.75
XLE 141231C00090000 C 12/31/14 90.0 9.30 10.20
XLE 141231C00091000 C 12/31/14 91.0 8.55 8.95
XLE 141231C00092000 C 12/31/14 92.0 7.75 8.15
XLE 141231C00095000 C 12/31/14 95.0 5.60 5.95
XLE 141231C00100000 C 12/31/14 100.0 2.79 3.10
XLE 141231C00105000 C 12/31/14 105.0 1.07 1.36
XLE 141231C00110000 C 12/31/14 110.0 0.32 0.50
XLE 141231C00115000 C 12/31/14 115.0 0.09 0.17
XLE 141231C00120000 C 12/31/14 120.0 0.03 0.06
XLE 141231P00050000 P 12/31/14 50.0 0.00 0.02
XLE 141231P00055000 P 12/31/14 55.0 0.00 0.04
XLE 141231P00060000 P 12/31/14 60.0 0.01 0.08
XLE 141231P00065000 P 12/31/14 65.0 0.05 0.16
XLE 141231P00070000 P 12/31/14 70.0 0.10 0.23
XLE 141231P00071000 P 12/31/14 71.0 0.11 0.23
XLE 141231P00072000 P 12/31/14 72.0 0.13 0.24
XLE 141231P00073000 P 12/31/14 73.0 0.15 0.26
XLE 141231P00074000 P 12/31/14 74.0 0.16 0.29
XLE 141231P00075000 P 12/31/14 75.0 0.18 0.31
XLE 141231P00076000 P 12/31/14 76.0 0.21 0.35
XLE 141231P00077000 P 12/31/14 77.0 0.24 0.39
XLE 141231P00078000 P 12/31/14 78.0 0.27 0.43
XLE 141231P00079000 P 12/31/14 79.0 0.30 0.48
XLE 141231P00080000 P 12/31/14 80.0 0.35 0.52
XLE 141231P00081000 P 12/31/14 81.0 0.40 0.58
XLE 141231P00082000 P 12/31/14 82.0 0.45 0.65
XLE 141231P00083000 P 12/31/14 83.0 0.51 0.72
XLE 141231P00084000 P 12/31/14 84.0 0.59 0.80
XLE 141231P00085000 P 12/31/14 85.0 0.67 0.89
XLE 141231P00086000 P 12/31/14 86.0 0.77 1.00
XLE 141231P00087000 P 12/31/14 87.0 0.89 1.13
XLE 141231P00088000 P 12/31/14 88.0 1.02 1.26
XLE 141231P00089000 P 12/31/14 89.0 1.17 1.43
XLE 141231P00090000 P 12/31/14 90.0 1.34 1.61
XLE 141231P00091000 P 12/31/14 91.0 1.54 1.80
XLE 141231P00092000 P 12/31/14 92.0 1.77 2.03
XLE 141231P00095000 P 12/31/14 95.0 2.62 2.93
XLE 141231P00100000 P 12/31/14 100.0 4.85 5.20
XLE 141231P00105000 P 12/31/14 105.0 8.20 8.65
XLE 141231P00110000 P 12/31/14 110.0 12.45 12.90
XLE 141231P00115000 P 12/31/14 115.0 17.15 17.60
XLE 141231P00120000 P 12/31/14 120.0 20.65 23.95
XLE 150117C00035000 C 01/17/15 35.0 63.30 64.25
XLE 150117C00040000 C 01/17/15 40.0 58.30 59.25
XLE 150117C00045000 C 01/17/15 45.0 53.30 54.25
XLE 150117C00050000 C 01/17/15 50.0 46.95 50.95
XLE 150117C00055000 C 01/17/15 55.0 43.30 44.25
XLE 150117C00060000 C 01/17/15 60.0 37.00 40.95
XLE 150117C00062000 C 01/17/15 62.0 36.30 37.25
XLE 150117C00063000 C 01/17/15 63.0 35.30 36.15
XLE 150117C00064000 C 01/17/15 64.0 34.30 35.25
XLE 150117C00065000 C 01/17/15 65.0 32.35 35.60
XLE 150117C00066000 C 01/17/15 66.0 30.95 34.95
XLE 150117C00067000 C 01/17/15 67.0 30.00 33.95
XLE 150117C00068000 C 01/17/15 68.0 29.35 32.95
XLE 150117C00069000 C 01/17/15 69.0 28.05 31.50
XLE 150117C00070000 C 01/17/15 70.0 27.85 30.35
XLE 150117C00071000 C 01/17/15 71.0 26.10 29.50
XLE 150117C00072000 C 01/17/15 72.0 25.10 28.50
XLE 150117C00073000 C 01/17/15 73.0 24.00 27.40
XLE 150117C00074000 C 01/17/15 74.0 23.95 26.25
XLE 150117C00075000 C 01/17/15 75.0 23.35 24.20
XLE 150117C00076000 C 01/17/15 76.0 22.40 23.25
XLE 150117C00077000 C 01/17/15 77.0 21.40 22.30
XLE 150117C00078000 C 01/17/15 78.0 20.40 21.30
XLE 150117C00079000 C 01/17/15 79.0 19.55 20.05
XLE 150117C00080000 C 01/17/15 80.0 17.60 20.35
XLE 150117C00081000 C 01/17/15 81.0 16.25 19.60
XLE 150117C00082000 C 01/17/15 82.0 16.65 17.15
XLE 150117C00083000 C 01/17/15 83.0 14.35 17.50
XLE 150117C00084000 C 01/17/15 84.0 13.60 15.80
XLE 150117C00085000 C 01/17/15 85.0 13.85 14.30
XLE 150117C00086000 C 01/17/15 86.0 12.90 13.40
XLE 150117C00087000 C 01/17/15 87.0 10.85 13.25
XLE 150117C00088000 C 01/17/15 88.0 9.90 12.35
XLE 150117C00089000 C 01/17/15 89.0 9.70 11.05
XLE 150117C00090000 C 01/17/15 90.0 9.40 10.25
XLE 150117C00095000 C 01/17/15 95.0 5.75 6.00
XLE 150117C00100000 C 01/17/15 100.0 2.98 3.15
XLE 150117C00105000 C 01/17/15 105.0 1.22 1.38
XLE 150117C00110000 C 01/17/15 110.0 0.42 0.60
XLE 150117C00115000 C 01/17/15 115.0 0.13 0.20
XLE 150117C00120000 C 01/17/15 120.0 0.07 0.09
XLE 150117P00035000 P 01/17/15 35.0 0.00 0.13
XLE 150117P00040000 P 01/17/15 40.0 0.00 0.03
XLE 150117P00045000 P 01/17/15 45.0 0.00 0.06
XLE 150117P00050000 P 01/17/15 50.0 0.00 0.08
XLE 150117P00055000 P 01/17/15 55.0 0.01 0.05
XLE 150117P00060000 P 01/17/15 60.0 0.03 0.11
XLE 150117P00062000 P 01/17/15 62.0 0.05 0.14
XLE 150117P00063000 P 01/17/15 63.0 0.05 0.16
XLE 150117P00064000 P 01/17/15 64.0 0.06 0.18
XLE 150117P00065000 P 01/17/15 65.0 0.06 0.20
XLE 150117P00066000 P 01/17/15 66.0 0.07 0.22
XLE 150117P00067000 P 01/17/15 67.0 0.09 0.24
XLE 150117P00068000 P 01/17/15 68.0 0.10 0.25
XLE 150117P00069000 P 01/17/15 69.0 0.11 0.24
XLE 150117P00070000 P 01/17/15 70.0 0.12 0.24
XLE 150117P00071000 P 01/17/15 71.0 0.14 0.28
XLE 150117P00072000 P 01/17/15 72.0 0.16 0.29
XLE 150117P00073000 P 01/17/15 73.0 0.18 0.32
XLE 150117P00074000 P 01/17/15 74.0 0.20 0.34
XLE 150117P00075000 P 01/17/15 75.0 0.22 0.35
XLE 150117P00076000 P 01/17/15 76.0 0.25 0.40
XLE 150117P00077000 P 01/17/15 77.0 0.28 0.45
XLE 150117P00078000 P 01/17/15 78.0 0.32 0.50
XLE 150117P00079000 P 01/17/15 79.0 0.36 0.55
XLE 150117P00080000 P 01/17/15 80.0 0.41 0.60
XLE 150117P00081000 P 01/17/15 81.0 0.48 0.62
XLE 150117P00082000 P 01/17/15 82.0 0.53 0.74
XLE 150117P00083000 P 01/17/15 83.0 0.60 0.81
XLE 150117P00084000 P 01/17/15 84.0 0.68 0.90
XLE 150117P00085000 P 01/17/15 85.0 0.78 1.00
XLE 150117P00086000 P 01/17/15 86.0 0.89 1.12
XLE 150117P00087000 P 01/17/15 87.0 1.01 1.26
XLE 150117P00088000 P 01/17/15 88.0 1.16 1.41
XLE 150117P00089000 P 01/17/15 89.0 1.32 1.58
XLE 150117P00090000 P 01/17/15 90.0 1.51 1.76
XLE 150117P00095000 P 01/17/15 95.0 2.91 3.10
XLE 150117P00100000 P 01/17/15 100.0 5.15 5.45
XLE 150117P00105000 P 01/17/15 105.0 8.40 8.80
XLE 150117P00110000 P 01/17/15 110.0 12.40 14.00
XLE 150117P00115000 P 01/17/15 115.0 17.20 17.65
XLE 150117P00120000 P 01/17/15 120.0 20.65 23.95
XLE 150320C00055000 C 03/20/15 55.0 42.10 45.35
XLE 150320C00060000 C 03/20/15 60.0 37.15 40.35
XLE 150320C00065000 C 03/20/15 65.0 33.35 34.25
XLE 150320C00070000 C 03/20/15 70.0 28.35 29.25
XLE 150320C00075000 C 03/20/15 75.0 22.00 26.00
XLE 150320C00080000 C 03/20/15 80.0 17.20 21.20
XLE 150320C00081000 C 03/20/15 81.0 16.25 19.90
XLE 150320C00082000 C 03/20/15 82.0 16.80 17.55
XLE 150320C00083000 C 03/20/15 83.0 15.90 16.60
XLE 150320C00084000 C 03/20/15 84.0 14.15 16.75
XLE 150320C00085000 C 03/20/15 85.0 13.35 15.80
XLE 150320C00086000 C 03/20/15 86.0 12.35 14.90
XLE 150320C00087000 C 03/20/15 87.0 12.35 12.85
XLE 150320C00088000 C 03/20/15 88.0 11.15 12.30
XLE 150320C00089000 C 03/20/15 89.0 10.85 11.15
XLE 150320C00090000 C 03/20/15 90.0 9.90 10.40
XLE 150320C00091000 C 03/20/15 91.0 9.15 9.60
XLE 150320C00092000 C 03/20/15 92.0 8.40 8.90
XLE 150320C00093000 C 03/20/15 93.0 7.70 8.20
XLE 150320C00094000 C 03/20/15 94.0 7.05 7.50
XLE 150320C00095000 C 03/20/15 95.0 6.40 6.85
XLE 150320C00096000 C 03/20/15 96.0 5.80 6.25
XLE 150320C00097000 C 03/20/15 97.0 5.30 5.55
XLE 150320C00098000 C 03/20/15 98.0 4.75 5.00
XLE 150320C00099000 C 03/20/15 99.0 4.25 4.45
XLE 150320C00100000 C 03/20/15 100.0 3.70 4.10
XLE 150320C00101000 C 03/20/15 101.0 3.25 3.65
XLE 150320C00102000 C 03/20/15 102.0 2.85 3.15
XLE 150320C00103000 C 03/20/15 103.0 2.47 2.88
XLE 150320C00104000 C 03/20/15 104.0 2.14 2.52
XLE 150320C00105000 C 03/20/15 105.0 1.85 2.21
XLE 150320C00106000 C 03/20/15 106.0 1.60 1.93
XLE 150320C00107000 C 03/20/15 107.0 1.36 1.67
XLE 150320C00108000 C 03/20/15 108.0 1.13 1.46
XLE 150320C00109000 C 03/20/15 109.0 0.99 1.24
XLE 150320C00110000 C 03/20/15 110.0 0.80 1.07
XLE 150320C00111000 C 03/20/15 111.0 0.66 0.91
XLE 150320C00112000 C 03/20/15 112.0 0.56 0.78
XLE 150320C00113000 C 03/20/15 113.0 0.46 0.66
XLE 150320C00114000 C 03/20/15 114.0 0.38 0.56
XLE 150320C00115000 C 03/20/15 115.0 0.31 0.48
XLE 150320C00116000 C 03/20/15 116.0 0.26 0.40
XLE 150320C00117000 C 03/20/15 117.0 0.21 0.34
XLE 150320C00118000 C 03/20/15 118.0 0.17 0.28
XLE 150320C00119000 C 03/20/15 119.0 0.14 0.24
XLE 150320C00120000 C 03/20/15 120.0 0.11 0.21
XLE 150320P00055000 P 03/20/15 55.0 0.05 0.14
XLE 150320P00060000 P 03/20/15 60.0 0.08 0.24
XLE 150320P00065000 P 03/20/15 65.0 0.15 0.28
XLE 150320P00070000 P 03/20/15 70.0 0.25 0.38
XLE 150320P00075000 P 03/20/15 75.0 0.43 0.61
XLE 150320P00080000 P 03/20/15 80.0 0.74 0.95
XLE 150320P00081000 P 03/20/15 81.0 0.83 1.03
XLE 150320P00082000 P 03/20/15 82.0 0.92 1.15
XLE 150320P00083000 P 03/20/15 83.0 1.03 1.25
XLE 150320P00084000 P 03/20/15 84.0 1.15 1.40
XLE 150320P00085000 P 03/20/15 85.0 1.28 1.53
XLE 150320P00086000 P 03/20/15 86.0 1.44 1.72
XLE 150320P00087000 P 03/20/15 87.0 1.61 1.89
XLE 150320P00088000 P 03/20/15 88.0 1.79 2.07
XLE 150320P00089000 P 03/20/15 89.0 2.00 2.29
XLE 150320P00090000 P 03/20/15 90.0 2.23 2.53
XLE 150320P00091000 P 03/20/15 91.0 2.48 2.78
XLE 150320P00092000 P 03/20/15 92.0 2.76 3.10
XLE 150320P00093000 P 03/20/15 93.0 3.10 3.40
XLE 150320P00094000 P 03/20/15 94.0 3.40 3.75
XLE 150320P00095000 P 03/20/15 95.0 3.80 4.10
XLE 150320P00096000 P 03/20/15 96.0 4.15 4.55
XLE 150320P00097000 P 03/20/15 97.0 4.70 5.00
XLE 150320P00098000 P 03/20/15 98.0 5.15 5.35
XLE 150320P00099000 P 03/20/15 99.0 5.65 5.90
XLE 150320P00100000 P 03/20/15 100.0 6.05 6.50
XLE 150320P00101000 P 03/20/15 101.0 6.65 7.15
XLE 150320P00102000 P 03/20/15 102.0 7.25 7.70
XLE 150320P00103000 P 03/20/15 103.0 7.85 8.40
XLE 150320P00104000 P 03/20/15 104.0 8.55 9.10
XLE 150320P00105000 P 03/20/15 105.0 9.25 9.80
XLE 150320P00106000 P 03/20/15 106.0 10.00 10.55
XLE 150320P00107000 P 03/20/15 107.0 10.75 11.35
XLE 150320P00108000 P 03/20/15 108.0 11.55 12.15
XLE 150320P00109000 P 03/20/15 109.0 11.40 13.45
XLE 150320P00110000 P 03/20/15 110.0 12.25 14.15
XLE 150320P00111000 P 03/20/15 111.0 13.20 15.05
XLE 150320P00112000 P 03/20/15 112.0 13.95 15.95
XLE 150320P00113000 P 03/20/15 113.0 14.85 16.85
XLE 150320P00114000 P 03/20/15 114.0 15.25 18.90
XLE 150320P00115000 P 03/20/15 115.0 17.75 18.25
XLE 150320P00116000 P 03/20/15 116.0 18.65 19.20
XLE 150320P00117000 P 03/20/15 117.0 17.90 21.65
XLE 150320P00118000 P 03/20/15 118.0 18.85 22.60
XLE 150320P00119000 P 03/20/15 119.0 21.25 22.15
XLE 150320P00120000 P 03/20/15 120.0 22.40 23.15
XLE 150331C00065000 C 03/31/15 65.0 33.05 34.15
XLE 150331C00070000 C 03/31/15 70.0 28.35 29.30
XLE 150331C00075000 C 03/31/15 75.0 23.40 24.35
XLE 150331C00080000 C 03/31/15 80.0 18.70 19.25
XLE 150331C00085000 C 03/31/15 85.0 13.90 15.80
XLE 150331C00090000 C 03/31/15 90.0 9.95 10.45
XLE 150331C00095000 C 03/31/15 95.0 6.45 6.95
XLE 150331C00100000 C 03/31/15 100.0 3.75 4.20
XLE 150331C00105000 C 03/31/15 105.0 1.95 2.29
XLE 150331C00110000 C 03/31/15 110.0 0.87 1.13
XLE 150331C00115000 C 03/31/15 115.0 0.34 0.52
XLE 150331C00120000 C 03/31/15 120.0 0.12 0.23
XLE 150331P00065000 P 03/31/15 65.0 0.17 0.32
XLE 150331P00070000 P 03/31/15 70.0 0.28 0.43
XLE 150331P00075000 P 03/31/15 75.0 0.46 0.64
XLE 150331P00080000 P 03/31/15 80.0 0.79 1.00
XLE 150331P00085000 P 03/31/15 85.0 1.36 1.62
XLE 150331P00090000 P 03/31/15 90.0 2.34 2.65
XLE 150331P00095000 P 03/31/15 95.0 3.90 4.25
XLE 150331P00100000 P 03/31/15 100.0 6.20 6.65
XLE 150331P00105000 P 03/31/15 105.0 9.35 9.90
XLE 150331P00110000 P 03/31/15 110.0 12.25 14.05
XLE 150331P00115000 P 03/31/15 115.0 17.75 19.90
XLE 150331P00120000 P 03/31/15 120.0 22.25 23.15
XLE 150630C00070000 C 06/30/15 70.0 26.50 31.15
XLE 150630C00075000 C 06/30/15 75.0 21.50 26.45
XLE 150630C00080000 C 06/30/15 80.0 17.20 21.45
XLE 150630C00085000 C 06/30/15 85.0 13.15 16.25
XLE 150630C00088000 C 06/30/15 88.0 12.15 12.65
XLE 150630C00089000 C 06/30/15 89.0 11.35 11.85
XLE 150630C00090000 C 06/30/15 90.0 10.65 11.15
XLE 150630C00091000 C 06/30/15 91.0 9.90 10.45
XLE 150630C00092000 C 06/30/15 92.0 9.25 9.75
XLE 150630C00093000 C 06/30/15 93.0 8.55 9.05
XLE 150630C00094000 C 06/30/15 94.0 7.95 8.40
XLE 150630C00095000 C 06/30/15 95.0 7.30 7.80
XLE 150630C00096000 C 06/30/15 96.0 6.75 7.20
XLE 150630C00097000 C 06/30/15 97.0 6.20 6.65
XLE 150630C00098000 C 06/30/15 98.0 5.65 6.00
XLE 150630C00099000 C 06/30/15 99.0 5.20 5.50
XLE 150630C00100000 C 06/30/15 100.0 4.65 5.00
XLE 150630C00101000 C 06/30/15 101.0 4.20 4.70
XLE 150630C00102000 C 06/30/15 102.0 3.80 4.25
XLE 150630C00103000 C 06/30/15 103.0 3.40 3.85
XLE 150630C00104000 C 06/30/15 104.0 3.05 3.50
XLE 150630C00105000 C 06/30/15 105.0 2.72 3.15
XLE 150630C00106000 C 06/30/15 106.0 2.44 2.85
XLE 150630C00107000 C 06/30/15 107.0 2.14 2.55
XLE 150630C00108000 C 06/30/15 108.0 1.92 2.30
XLE 150630C00109000 C 06/30/15 109.0 1.69 2.05
XLE 150630C00110000 C 06/30/15 110.0 1.49 1.82
XLE 150630C00111000 C 06/30/15 111.0 1.29 1.62
XLE 150630C00112000 C 06/30/15 112.0 1.10 1.44
XLE 150630C00115000 C 06/30/15 115.0 0.72 0.99
XLE 150630C00120000 C 06/30/15 120.0 0.34 0.52
XLE 150630C00125000 C 06/30/15 125.0 0.16 0.27
XLE 150630P00070000 P 06/30/15 70.0 0.54 0.76
XLE 150630P00075000 P 06/30/15 75.0 0.85 1.08
XLE 150630P00080000 P 06/30/15 80.0 1.35 1.59
XLE 150630P00085000 P 06/30/15 85.0 2.14 2.45
XLE 150630P00088000 P 06/30/15 88.0 2.79 3.15
XLE 150630P00089000 P 06/30/15 89.0 3.10 3.45
XLE 150630P00090000 P 06/30/15 90.0 3.35 3.75
XLE 150630P00091000 P 06/30/15 91.0 3.65 4.05
XLE 150630P00092000 P 06/30/15 92.0 4.00 4.35
XLE 150630P00093000 P 06/30/15 93.0 4.30 4.75
XLE 150630P00094000 P 06/30/15 94.0 4.80 5.10
XLE 150630P00095000 P 06/30/15 95.0 5.10 5.55
XLE 150630P00096000 P 06/30/15 96.0 5.50 6.00
XLE 150630P00097000 P 06/30/15 97.0 5.95 6.45
XLE 150630P00098000 P 06/30/15 98.0 6.65 6.95
XLE 150630P00099000 P 06/30/15 99.0 7.10 7.45
XLE 150630P00100000 P 06/30/15 100.0 7.45 8.00
XLE 150630P00101000 P 06/30/15 101.0 8.00 8.60
XLE 150630P00102000 P 06/30/15 102.0 8.55 9.20
XLE 150630P00103000 P 06/30/15 103.0 9.20 9.80
XLE 150630P00104000 P 06/30/15 104.0 9.85 10.45
XLE 150630P00105000 P 06/30/15 105.0 10.50 11.15
XLE 150630P00106000 P 06/30/15 106.0 11.20 11.85
XLE 150630P00107000 P 06/30/15 107.0 11.90 12.60
XLE 150630P00108000 P 06/30/15 108.0 12.65 13.35
XLE 150630P00109000 P 06/30/15 109.0 13.45 14.15
XLE 150630P00110000 P 06/30/15 110.0 14.20 14.95
XLE 150630P00111000 P 06/30/15 111.0 14.25 16.15
XLE 150630P00112000 P 06/30/15 112.0 15.05 17.00
XLE 150630P00115000 P 06/30/15 115.0 17.60 19.70
XLE 150630P00120000 P 06/30/15 120.0 21.25 25.45
XLE 150630P00125000 P 06/30/15 125.0 25.85 29.50
XLE 160115C00045000 C 01/15/16 45.0 51.30 56.00
XLE 160115C00050000 C 01/15/16 50.0 46.25 51.00
XLE 160115C00055000 C 01/15/16 55.0 41.25 46.00
XLE 160115C00060000 C 01/15/16 60.0 36.40 41.00
XLE 160115C00065000 C 01/15/16 65.0 32.25 36.40
XLE 160115C00070000 C 01/15/16 70.0 27.45 30.65
XLE 160115C00075000 C 01/15/16 75.0 22.70 26.05
XLE 160115C00077000 C 01/15/16 77.0 21.45 24.05
XLE 160115C00078000 C 01/15/16 78.0 20.90 23.10
XLE 160115C00079000 C 01/15/16 79.0 18.95 22.25
XLE 160115C00080000 C 01/15/16 80.0 19.20 21.15
XLE 160115C00081000 C 01/15/16 81.0 18.00 20.30
XLE 160115C00082000 C 01/15/16 82.0 16.40 19.35
XLE 160115C00083000 C 01/15/16 83.0 16.65 18.90
XLE 160115C00084000 C 01/15/16 84.0 16.20 16.85
XLE 160115C00085000 C 01/15/16 85.0 15.55 16.10
XLE 160115C00086000 C 01/15/16 86.0 14.80 15.35
XLE 160115C00087000 C 01/15/16 87.0 14.10 14.60
XLE 160115C00088000 C 01/15/16 88.0 13.35 13.80
XLE 160115C00089000 C 01/15/16 89.0 12.65 13.25
XLE 160115C00090000 C 01/15/16 90.0 11.95 12.60
XLE 160115C00091000 C 01/15/16 91.0 11.35 11.75
XLE 160115C00092000 C 01/15/16 92.0 10.70 11.25
XLE 160115C00093000 C 01/15/16 93.0 10.10 10.65
XLE 160115C00094000 C 01/15/16 94.0 9.50 10.05
XLE 160115C00095000 C 01/15/16 95.0 8.90 9.30
XLE 160115C00100000 C 01/15/16 100.0 6.55 6.75
XLE 160115C00105000 C 01/15/16 105.0 4.35 4.90
XLE 160115C00110000 C 01/15/16 110.0 2.96 3.35
XLE 160115C00115000 C 01/15/16 115.0 1.79 2.23
XLE 160115C00120000 C 01/15/16 120.0 1.10 1.43
XLE 160115C00125000 C 01/15/16 125.0 0.71 0.91
XLE 160115C00130000 C 01/15/16 130.0 0.38 0.57
XLE 160115C00135000 C 01/15/16 135.0 0.21 0.36
XLE 160115P00045000 P 01/15/16 45.0 0.18 0.40
XLE 160115P00050000 P 01/15/16 50.0 0.28 0.54
XLE 160115P00055000 P 01/15/16 55.0 0.41 0.69
XLE 160115P00060000 P 01/15/16 60.0 0.60 0.75
XLE 160115P00065000 P 01/15/16 65.0 0.89 1.10
XLE 160115P00070000 P 01/15/16 70.0 1.31 1.61
XLE 160115P00075000 P 01/15/16 75.0 1.90 2.15
XLE 160115P00077000 P 01/15/16 77.0 2.21 2.47
XLE 160115P00078000 P 01/15/16 78.0 2.37 2.67
XLE 160115P00079000 P 01/15/16 79.0 2.54 2.85
XLE 160115P00080000 P 01/15/16 80.0 2.74 3.00
XLE 160115P00081000 P 01/15/16 81.0 2.94 3.15
XLE 160115P00082000 P 01/15/16 82.0 3.20 3.50
XLE 160115P00083000 P 01/15/16 83.0 3.40 3.75
XLE 160115P00084000 P 01/15/16 84.0 3.65 4.00
XLE 160115P00085000 P 01/15/16 85.0 3.90 4.35
XLE 160115P00086000 P 01/15/16 86.0 4.15 4.60
XLE 160115P00087000 P 01/15/16 87.0 4.45 4.85
XLE 160115P00088000 P 01/15/16 88.0 4.75 5.20
XLE 160115P00089000 P 01/15/16 89.0 5.10 5.55
XLE 160115P00090000 P 01/15/16 90.0 5.40 5.65
XLE 160115P00091000 P 01/15/16 91.0 5.80 6.25
XLE 160115P00092000 P 01/15/16 92.0 6.15 6.65
XLE 160115P00093000 P 01/15/16 93.0 6.55 7.05
XLE 160115P00094000 P 01/15/16 94.0 6.95 7.45
XLE 160115P00095000 P 01/15/16 95.0 7.40 7.90
XLE 160115P00100000 P 01/15/16 100.0 10.05 10.45
XLE 160115P00105000 P 01/15/16 105.0 12.75 13.50
XLE 160115P00110000 P 01/15/16 110.0 16.20 17.05
XLE 160115P00115000 P 01/15/16 115.0 20.15 21.00
XLE 160115P00120000 P 01/15/16 120.0 23.50 26.05
XLE 160115P00125000 P 01/15/16 125.0 27.95 30.40
XLE 160115P00130000 P 01/15/16 130.0 31.65 35.95
XLE 160115P00135000 P 01/15/16 135.0 36.40 41.00

OPRA data is delayed 15 minutes.