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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 150529C00070000 C 05/29/15 70.0 8.90 11.05
XLE 150529C00071000 C 05/29/15 71.0 7.60 9.85
XLE 150529C00071500 C 05/29/15 71.5 7.25 9.20
XLE 150529C00072000 C 05/29/15 72.0 7.70 8.60
XLE 150529C00072500 C 05/29/15 72.5 6.10 8.20
XLE 150529C00073000 C 05/29/15 73.0 5.60 7.70
XLE 150529C00073500 C 05/29/15 73.5 6.25 7.10
XLE 150529C00074000 C 05/29/15 74.0 5.75 6.60
XLE 150529C00074500 C 05/29/15 74.5 4.10 6.25
XLE 150529C00075000 C 05/29/15 75.0 4.70 5.60
XLE 150529C00075500 C 05/29/15 75.5 3.10 5.50
XLE 150529C00076000 C 05/29/15 76.0 3.70 4.60
XLE 150529C00076500 C 05/29/15 76.5 2.92 4.40
XLE 150529C00077000 C 05/29/15 77.0 3.05 3.50
XLE 150529C00077500 C 05/29/15 77.5 2.53 3.15
XLE 150529C00078000 C 05/29/15 78.0 2.04 2.67
XLE 150529C00078500 C 05/29/15 78.5 1.57 2.19
XLE 150529C00079000 C 05/29/15 79.0 1.22 1.59
XLE 150529C00079500 C 05/29/15 79.5 0.87 1.16
XLE 150529C00080000 C 05/29/15 80.0 0.61 0.83
XLE 150529C00080500 C 05/29/15 80.5 0.33 0.53
XLE 150529C00081000 C 05/29/15 81.0 0.19 0.31
XLE 150529C00081500 C 05/29/15 81.5 0.10 0.17
XLE 150529C00082000 C 05/29/15 82.0 0.06 0.12
XLE 150529C00082500 C 05/29/15 82.5 0.01 0.10
XLE 150529C00083000 C 05/29/15 83.0 0.00 0.11
XLE 150529C00083500 C 05/29/15 83.5 0.00 0.11
XLE 150529C00084000 C 05/29/15 84.0 0.00 0.11
XLE 150529C00084500 C 05/29/15 84.5 0.00 0.11
XLE 150529C00085000 C 05/29/15 85.0 0.00 0.11
XLE 150529C00085500 C 05/29/15 85.5 0.00 0.11
XLE 150529C00086000 C 05/29/15 86.0 0.00 0.11
XLE 150529C00086500 C 05/29/15 86.5 0.00 0.11
XLE 150529C00087000 C 05/29/15 87.0 0.00 0.11
XLE 150529C00087500 C 05/29/15 87.5 0.00 0.14
XLE 150529C00088000 C 05/29/15 88.0 0.00 0.11
XLE 150529C00088500 C 05/29/15 88.5 0.00 0.16
XLE 150529C00089000 C 05/29/15 89.0 0.00 0.12
XLE 150529C00090000 C 05/29/15 90.0 0.00 0.16
XLE 150529C00091000 C 05/29/15 91.0 0.00 0.17
XLE 150529C00092000 C 05/29/15 92.0 0.00 0.13
XLE 150529P00070000 P 05/29/15 70.0 0.00 0.15
XLE 150529P00071000 P 05/29/15 71.0 0.00 0.13
XLE 150529P00071500 P 05/29/15 71.5 0.00 0.11
XLE 150529P00072000 P 05/29/15 72.0 0.00 0.11
XLE 150529P00072500 P 05/29/15 72.5 0.00 0.12
XLE 150529P00073000 P 05/29/15 73.0 0.00 0.11
XLE 150529P00073500 P 05/29/15 73.5 0.00 0.11
XLE 150529P00074000 P 05/29/15 74.0 0.00 0.11
XLE 150529P00074500 P 05/29/15 74.5 0.00 0.11
XLE 150529P00075000 P 05/29/15 75.0 0.00 0.05
XLE 150529P00075500 P 05/29/15 75.5 0.00 0.04
XLE 150529P00076000 P 05/29/15 76.0 0.00 0.05
XLE 150529P00076500 P 05/29/15 76.5 0.01 0.06
XLE 150529P00077000 P 05/29/15 77.0 0.02 0.08
XLE 150529P00077500 P 05/29/15 77.5 0.04 0.10
XLE 150529P00078000 P 05/29/15 78.0 0.06 0.15
XLE 150529P00078500 P 05/29/15 78.5 0.10 0.24
XLE 150529P00079000 P 05/29/15 79.0 0.13 0.28
XLE 150529P00079500 P 05/29/15 79.5 0.29 0.40
XLE 150529P00080000 P 05/29/15 80.0 0.43 0.62
XLE 150529P00080500 P 05/29/15 80.5 0.63 1.02
XLE 150529P00081000 P 05/29/15 81.0 0.92 1.27
XLE 150529P00081500 P 05/29/15 81.5 1.22 1.79
XLE 150529P00082000 P 05/29/15 82.0 1.64 2.21
XLE 150529P00082500 P 05/29/15 82.5 1.98 2.49
XLE 150529P00083000 P 05/29/15 83.0 2.45 3.40
XLE 150529P00083500 P 05/29/15 83.5 2.93 3.85
XLE 150529P00084000 P 05/29/15 84.0 3.40 4.30
XLE 150529P00084500 P 05/29/15 84.5 3.90 4.80
XLE 150529P00085000 P 05/29/15 85.0 3.65 5.05
XLE 150529P00085500 P 05/29/15 85.5 4.90 5.60
XLE 150529P00086000 P 05/29/15 86.0 5.40 6.10
XLE 150529P00086500 P 05/29/15 86.5 5.85 6.60
XLE 150529P00087000 P 05/29/15 87.0 6.40 7.10
XLE 150529P00087500 P 05/29/15 87.5 6.90 7.60
XLE 150529P00088000 P 05/29/15 88.0 7.35 8.10
XLE 150529P00088500 P 05/29/15 88.5 7.85 8.60
XLE 150529P00089000 P 05/29/15 89.0 8.35 9.10
XLE 150529P00090000 P 05/29/15 90.0 9.35 10.10
XLE 150529P00091000 P 05/29/15 91.0 10.20 11.25
XLE 150529P00092000 P 05/29/15 92.0 11.25 12.15
XLE 150605C00070000 C 06/05/15 70.0 9.90 10.45
XLE 150605C00072000 C 06/05/15 72.0 7.70 8.65
XLE 150605C00072500 C 06/05/15 72.5 7.30 8.15
XLE 150605C00073000 C 06/05/15 73.0 6.75 7.65
XLE 150605C00073500 C 06/05/15 73.5 6.25 7.15
XLE 150605C00074000 C 06/05/15 74.0 5.75 6.65
XLE 150605C00074500 C 06/05/15 74.5 5.35 6.20
XLE 150605C00075000 C 06/05/15 75.0 4.85 5.70
XLE 150605C00075500 C 06/05/15 75.5 4.35 5.20
XLE 150605C00076000 C 06/05/15 76.0 3.95 4.75
XLE 150605C00076500 C 06/05/15 76.5 3.50 4.30
XLE 150605C00077000 C 06/05/15 77.0 3.05 3.80
XLE 150605C00077500 C 06/05/15 77.5 2.78 3.10
XLE 150605C00078000 C 06/05/15 78.0 2.35 2.75
XLE 150605C00078500 C 06/05/15 78.5 1.81 2.36
XLE 150605C00079000 C 06/05/15 79.0 1.65 1.98
XLE 150605C00079500 C 06/05/15 79.5 1.32 1.63
XLE 150605C00080000 C 06/05/15 80.0 1.06 1.33
XLE 150605C00080500 C 06/05/15 80.5 0.81 1.07
XLE 150605C00081000 C 06/05/15 81.0 0.56 0.70
XLE 150605C00081500 C 06/05/15 81.5 0.42 0.58
XLE 150605C00082000 C 06/05/15 82.0 0.29 0.46
XLE 150605C00082500 C 06/05/15 82.5 0.19 0.33
XLE 150605C00083000 C 06/05/15 83.0 0.12 0.25
XLE 150605C00083500 C 06/05/15 83.5 0.08 0.18
XLE 150605C00084000 C 06/05/15 84.0 0.06 0.14
XLE 150605C00084500 C 06/05/15 84.5 0.03 0.11
XLE 150605C00085000 C 06/05/15 85.0 0.02 0.11
XLE 150605C00085500 C 06/05/15 85.5 0.01 0.07
XLE 150605C00086000 C 06/05/15 86.0 0.00 0.11
XLE 150605C00086500 C 06/05/15 86.5 0.00 0.11
XLE 150605C00087000 C 06/05/15 87.0 0.00 0.11
XLE 150605C00087500 C 06/05/15 87.5 0.00 0.12
XLE 150605C00088000 C 06/05/15 88.0 0.00 0.13
XLE 150605C00088500 C 06/05/15 88.5 0.00 0.13
XLE 150605C00089000 C 06/05/15 89.0 0.00 0.13
XLE 150605C00090000 C 06/05/15 90.0 0.00 0.11
XLE 150605C00091000 C 06/05/15 91.0 0.00 0.13
XLE 150605C00092000 C 06/05/15 92.0 0.00 0.13
XLE 150605P00070000 P 06/05/15 70.0 0.01 0.11
XLE 150605P00072000 P 06/05/15 72.0 0.01 0.06
XLE 150605P00072500 P 06/05/15 72.5 0.02 0.11
XLE 150605P00073000 P 06/05/15 73.0 0.02 0.12
XLE 150605P00073500 P 06/05/15 73.5 0.03 0.09
XLE 150605P00074000 P 06/05/15 74.0 0.05 0.11
XLE 150605P00074500 P 06/05/15 74.5 0.05 0.11
XLE 150605P00075000 P 06/05/15 75.0 0.07 0.13
XLE 150605P00075500 P 06/05/15 75.5 0.09 0.16
XLE 150605P00076000 P 06/05/15 76.0 0.12 0.19
XLE 150605P00076500 P 06/05/15 76.5 0.13 0.23
XLE 150605P00077000 P 06/05/15 77.0 0.17 0.31
XLE 150605P00077500 P 06/05/15 77.5 0.25 0.36
XLE 150605P00078000 P 06/05/15 78.0 0.34 0.45
XLE 150605P00078500 P 06/05/15 78.5 0.43 0.60
XLE 150605P00079000 P 06/05/15 79.0 0.52 0.73
XLE 150605P00079500 P 06/05/15 79.5 0.72 0.87
XLE 150605P00080000 P 06/05/15 80.0 0.88 1.11
XLE 150605P00080500 P 06/05/15 80.5 1.11 1.39
XLE 150605P00081000 P 06/05/15 81.0 1.37 1.69
XLE 150605P00081500 P 06/05/15 81.5 1.60 2.15
XLE 150605P00082000 P 06/05/15 82.0 1.97 2.37
XLE 150605P00082500 P 06/05/15 82.5 2.36 2.93
XLE 150605P00083000 P 06/05/15 83.0 2.67 3.25
XLE 150605P00083500 P 06/05/15 83.5 3.05 3.85
XLE 150605P00084000 P 06/05/15 84.0 3.50 4.30
XLE 150605P00084500 P 06/05/15 84.5 3.95 4.80
XLE 150605P00085000 P 06/05/15 85.0 4.35 6.45
XLE 150605P00085500 P 06/05/15 85.5 4.90 5.75
XLE 150605P00086000 P 06/05/15 86.0 5.40 6.25
XLE 150605P00086500 P 06/05/15 86.5 5.90 6.75
XLE 150605P00087000 P 06/05/15 87.0 6.40 7.25
XLE 150605P00087500 P 06/05/15 87.5 6.90 7.80
XLE 150605P00088000 P 06/05/15 88.0 7.40 8.35
XLE 150605P00088500 P 06/05/15 88.5 7.90 8.90
XLE 150605P00089000 P 06/05/15 89.0 8.40 9.35
XLE 150605P00090000 P 06/05/15 90.0 9.35 10.55
XLE 150605P00091000 P 06/05/15 91.0 10.40 11.40
XLE 150605P00092000 P 06/05/15 92.0 11.40 12.55
XLE 150612C00070000 C 06/12/15 70.0 9.75 10.65
XLE 150612C00072000 C 06/12/15 72.0 7.80 8.65
XLE 150612C00072500 C 06/12/15 72.5 7.35 8.20
XLE 150612C00073000 C 06/12/15 73.0 6.85 7.70
XLE 150612C00073500 C 06/12/15 73.5 6.35 7.20
XLE 150612C00074000 C 06/12/15 74.0 5.85 6.70
XLE 150612C00074500 C 06/12/15 74.5 5.35 6.25
XLE 150612C00075000 C 06/12/15 75.0 4.95 5.75
XLE 150612C00075500 C 06/12/15 75.5 4.45 5.30
XLE 150612C00076000 C 06/12/15 76.0 4.00 4.85
XLE 150612C00076500 C 06/12/15 76.5 3.60 4.35
XLE 150612C00077000 C 06/12/15 77.0 3.15 3.85
XLE 150612C00077500 C 06/12/15 77.5 2.83 3.30
XLE 150612C00078000 C 06/12/15 78.0 2.50 2.98
XLE 150612C00078500 C 06/12/15 78.5 2.20 2.50
XLE 150612C00079000 C 06/12/15 79.0 1.85 2.19
XLE 150612C00079500 C 06/12/15 79.5 1.31 1.85
XLE 150612C00080000 C 06/12/15 80.0 1.25 1.52
XLE 150612C00080500 C 06/12/15 80.5 1.03 1.25
XLE 150612C00081000 C 06/12/15 81.0 0.78 0.98
XLE 150612C00081500 C 06/12/15 81.5 0.61 0.78
XLE 150612C00082000 C 06/12/15 82.0 0.46 0.61
XLE 150612C00082500 C 06/12/15 82.5 0.31 0.49
XLE 150612C00083000 C 06/12/15 83.0 0.24 0.36
XLE 150612C00083500 C 06/12/15 83.5 0.16 0.27
XLE 150612C00084000 C 06/12/15 84.0 0.11 0.20
XLE 150612C00084500 C 06/12/15 84.5 0.07 0.18
XLE 150612C00085000 C 06/12/15 85.0 0.05 0.14
XLE 150612C00085500 C 06/12/15 85.5 0.03 0.10
XLE 150612C00086000 C 06/12/15 86.0 0.02 0.09
XLE 150612C00086500 C 06/12/15 86.5 0.01 0.09
XLE 150612C00087000 C 06/12/15 87.0 0.00 0.20
XLE 150612C00087500 C 06/12/15 87.5 0.00 0.12
XLE 150612C00088000 C 06/12/15 88.0 0.00 0.13
XLE 150612C00088500 C 06/12/15 88.5 0.00 0.13
XLE 150612C00089000 C 06/12/15 89.0 0.00 0.13
XLE 150612C00089500 C 06/12/15 89.5 0.00 0.13
XLE 150612C00090000 C 06/12/15 90.0 0.00 0.13
XLE 150612C00092000 C 06/12/15 92.0 0.00 0.11
XLE 150612P00070000 P 06/12/15 70.0 0.01 0.06
XLE 150612P00072000 P 06/12/15 72.0 0.04 0.10
XLE 150612P00072500 P 06/12/15 72.5 0.05 0.12
XLE 150612P00073000 P 06/12/15 73.0 0.06 0.13
XLE 150612P00073500 P 06/12/15 73.5 0.07 0.15
XLE 150612P00074000 P 06/12/15 74.0 0.08 0.16
XLE 150612P00074500 P 06/12/15 74.5 0.10 0.25
XLE 150612P00075000 P 06/12/15 75.0 0.12 0.22
XLE 150612P00075500 P 06/12/15 75.5 0.15 0.28
XLE 150612P00076000 P 06/12/15 76.0 0.19 0.34
XLE 150612P00076500 P 06/12/15 76.5 0.23 0.38
XLE 150612P00077000 P 06/12/15 77.0 0.31 0.51
XLE 150612P00077500 P 06/12/15 77.5 0.38 0.54
XLE 150612P00078000 P 06/12/15 78.0 0.48 0.62
XLE 150612P00078500 P 06/12/15 78.5 0.58 0.82
XLE 150612P00079000 P 06/12/15 79.0 0.75 0.92
XLE 150612P00079500 P 06/12/15 79.5 0.88 1.24
XLE 150612P00080000 P 06/12/15 80.0 1.08 1.34
XLE 150612P00080500 P 06/12/15 80.5 1.31 1.58
XLE 150612P00081000 P 06/12/15 81.0 1.47 1.88
XLE 150612P00081500 P 06/12/15 81.5 1.83 2.16
XLE 150612P00082000 P 06/12/15 82.0 2.13 2.91
XLE 150612P00082500 P 06/12/15 82.5 2.30 4.10
XLE 150612P00083000 P 06/12/15 83.0 2.95 3.40
XLE 150612P00083500 P 06/12/15 83.5 3.20 3.70
XLE 150612P00084000 P 06/12/15 84.0 3.60 4.20
XLE 150612P00084500 P 06/12/15 84.5 4.05 4.90
XLE 150612P00085000 P 06/12/15 85.0 4.50 5.35
XLE 150612P00085500 P 06/12/15 85.5 4.95 5.85
XLE 150612P00086000 P 06/12/15 86.0 5.45 6.35
XLE 150612P00086500 P 06/12/15 86.5 5.90 6.85
XLE 150612P00087000 P 06/12/15 87.0 6.40 7.35
XLE 150612P00087500 P 06/12/15 87.5 6.90 7.80
XLE 150612P00088000 P 06/12/15 88.0 7.40 8.30
XLE 150612P00088500 P 06/12/15 88.5 7.90 9.05
XLE 150612P00089000 P 06/12/15 89.0 8.35 9.35
XLE 150612P00089500 P 06/12/15 89.5 8.85 9.80
XLE 150612P00090000 P 06/12/15 90.0 9.30 10.55
XLE 150612P00092000 P 06/12/15 92.0 11.40 12.55
XLE 150619C00040000 C 06/19/15 40.0 38.60 41.85
XLE 150619C00045000 C 06/19/15 45.0 33.60 36.85
XLE 150619C00050000 C 06/19/15 50.0 29.45 30.75
XLE 150619C00055000 C 06/19/15 55.0 24.45 25.75
XLE 150619C00060000 C 06/19/15 60.0 19.70 20.60
XLE 150619C00061000 C 06/19/15 61.0 18.45 19.80
XLE 150619C00062000 C 06/19/15 62.0 17.45 18.80
XLE 150619C00063000 C 06/19/15 63.0 16.45 17.80
XLE 150619C00064000 C 06/19/15 64.0 15.70 16.65
XLE 150619C00065000 C 06/19/15 65.0 14.70 15.65
XLE 150619C00066000 C 06/19/15 66.0 13.70 14.65
XLE 150619C00067000 C 06/19/15 67.0 12.70 13.65
XLE 150619C00068000 C 06/19/15 68.0 11.75 12.65
XLE 150619C00068500 C 06/19/15 68.5 11.25 12.15
XLE 150619C00069000 C 06/19/15 69.0 10.75 11.65
XLE 150619C00069500 C 06/19/15 69.5 9.70 12.35
XLE 150619C00070000 C 06/19/15 70.0 10.00 10.55
XLE 150619C00070500 C 06/19/15 70.5 8.20 11.30
XLE 150619C00071000 C 06/19/15 71.0 9.00 9.65
XLE 150619C00071500 C 06/19/15 71.5 8.60 9.20
XLE 150619C00072000 C 06/19/15 72.0 8.10 8.70
XLE 150619C00072500 C 06/19/15 72.5 7.60 8.20
XLE 150619C00073000 C 06/19/15 73.0 6.90 7.70
XLE 150619C00073500 C 06/19/15 73.5 6.40 7.50
XLE 150619C00074000 C 06/19/15 74.0 6.05 6.75
XLE 150619C00074500 C 06/19/15 74.5 5.70 6.25
XLE 150619C00075000 C 06/19/15 75.0 5.30 5.80
XLE 150619C00075500 C 06/19/15 75.5 4.70 5.35
XLE 150619C00076000 C 06/19/15 76.0 4.35 4.90
XLE 150619C00076500 C 06/19/15 76.5 3.85 4.45
XLE 150619C00077000 C 06/19/15 77.0 3.40 3.90
XLE 150619C00077500 C 06/19/15 77.5 3.05 3.50
XLE 150619C00078000 C 06/19/15 78.0 2.60 3.05
XLE 150619C00078500 C 06/19/15 78.5 2.24 2.61
XLE 150619C00079000 C 06/19/15 79.0 1.97 2.37
XLE 150619C00079500 C 06/19/15 79.5 1.73 1.93
XLE 150619C00080000 C 06/19/15 80.0 1.46 1.59
XLE 150619C00080500 C 06/19/15 80.5 1.21 1.31
XLE 150619C00081000 C 06/19/15 81.0 0.88 1.15
XLE 150619C00081500 C 06/19/15 81.5 0.73 0.92
XLE 150619C00082000 C 06/19/15 82.0 0.58 0.73
XLE 150619C00082500 C 06/19/15 82.5 0.44 0.55
XLE 150619C00083000 C 06/19/15 83.0 0.33 0.45
XLE 150619C00083500 C 06/19/15 83.5 0.25 0.33
XLE 150619C00084000 C 06/19/15 84.0 0.18 0.30
XLE 150619C00084500 C 06/19/15 84.5 0.13 0.23
XLE 150619C00085000 C 06/19/15 85.0 0.13 0.17
XLE 150619C00085500 C 06/19/15 85.5 0.07 0.16
XLE 150619C00086000 C 06/19/15 86.0 0.07 0.13
XLE 150619C00086500 C 06/19/15 86.5 0.03 0.12
XLE 150619C00087000 C 06/19/15 87.0 0.02 0.12
XLE 150619C00087500 C 06/19/15 87.5 0.00 0.12
XLE 150619C00088000 C 06/19/15 88.0 0.01 0.12
XLE 150619C00088500 C 06/19/15 88.5 0.00 0.13
XLE 150619C00089000 C 06/19/15 89.0 0.00 0.11
XLE 150619C00090000 C 06/19/15 90.0 0.00 0.05
XLE 150619C00091000 C 06/19/15 91.0 0.00 0.11
XLE 150619C00092000 C 06/19/15 92.0 0.00 0.11
XLE 150619C00093000 C 06/19/15 93.0 0.00 0.11
XLE 150619C00094000 C 06/19/15 94.0 0.00 0.11
XLE 150619C00095000 C 06/19/15 95.0 0.00 0.11
XLE 150619C00096000 C 06/19/15 96.0 0.00 0.11
XLE 150619C00097000 C 06/19/15 97.0 0.00 0.11
XLE 150619C00098000 C 06/19/15 98.0 0.00 0.12
XLE 150619C00099000 C 06/19/15 99.0 0.00 0.12
XLE 150619C00100000 C 06/19/15 100.0 0.00 0.11
XLE 150619C00101000 C 06/19/15 101.0 0.00 0.13
XLE 150619C00102000 C 06/19/15 102.0 0.00 0.13
XLE 150619C00105000 C 06/19/15 105.0 0.00 0.13
XLE 150619C00110000 C 06/19/15 110.0 0.00 0.16
XLE 150619C00115000 C 06/19/15 115.0 0.00 0.13
XLE 150619P00040000 P 06/19/15 40.0 0.00 0.01
XLE 150619P00045000 P 06/19/15 45.0 0.00 0.01
XLE 150619P00050000 P 06/19/15 50.0 0.00 0.01
XLE 150619P00055000 P 06/19/15 55.0 0.00 0.01
XLE 150619P00060000 P 06/19/15 60.0 0.00 0.01
XLE 150619P00061000 P 06/19/15 61.0 0.01 0.11
XLE 150619P00062000 P 06/19/15 62.0 0.01 0.11
XLE 150619P00063000 P 06/19/15 63.0 0.02 0.11
XLE 150619P00064000 P 06/19/15 64.0 0.02 0.05
XLE 150619P00065000 P 06/19/15 65.0 0.02 0.03
XLE 150619P00066000 P 06/19/15 66.0 0.02 0.11
XLE 150619P00067000 P 06/19/15 67.0 0.02 0.11
XLE 150619P00068000 P 06/19/15 68.0 0.04 0.12
XLE 150619P00068500 P 06/19/15 68.5 0.04 0.12
XLE 150619P00069000 P 06/19/15 69.0 0.04 0.12
XLE 150619P00069500 P 06/19/15 69.5 0.05 0.11
XLE 150619P00070000 P 06/19/15 70.0 0.06 0.11
XLE 150619P00070500 P 06/19/15 70.5 0.06 0.12
XLE 150619P00071000 P 06/19/15 71.0 0.07 0.13
XLE 150619P00071500 P 06/19/15 71.5 0.08 0.15
XLE 150619P00072000 P 06/19/15 72.0 0.08 0.16
XLE 150619P00072500 P 06/19/15 72.5 0.11 0.18
XLE 150619P00073000 P 06/19/15 73.0 0.13 0.20
XLE 150619P00073500 P 06/19/15 73.5 0.14 0.23
XLE 150619P00074000 P 06/19/15 74.0 0.18 0.27
XLE 150619P00074500 P 06/19/15 74.5 0.20 0.31
XLE 150619P00075000 P 06/19/15 75.0 0.26 0.33
XLE 150619P00075500 P 06/19/15 75.5 0.31 0.42
XLE 150619P00076000 P 06/19/15 76.0 0.39 0.47
XLE 150619P00076500 P 06/19/15 76.5 0.42 0.60
XLE 150619P00077000 P 06/19/15 77.0 0.53 0.66
XLE 150619P00077500 P 06/19/15 77.5 0.65 0.80
XLE 150619P00078000 P 06/19/15 78.0 0.78 0.90
XLE 150619P00078500 P 06/19/15 78.5 0.93 1.10
XLE 150619P00079000 P 06/19/15 79.0 1.08 1.29
XLE 150619P00079500 P 06/19/15 79.5 1.32 1.68
XLE 150619P00080000 P 06/19/15 80.0 1.51 1.71
XLE 150619P00080500 P 06/19/15 80.5 1.69 2.07
XLE 150619P00081000 P 06/19/15 81.0 1.97 2.52
XLE 150619P00081500 P 06/19/15 81.5 2.31 2.93
XLE 150619P00082000 P 06/19/15 82.0 2.67 3.15
XLE 150619P00082500 P 06/19/15 82.5 3.05 3.55
XLE 150619P00083000 P 06/19/15 83.0 3.30 3.90
XLE 150619P00083500 P 06/19/15 83.5 3.70 4.40
XLE 150619P00084000 P 06/19/15 84.0 4.15 4.85
XLE 150619P00084500 P 06/19/15 84.5 4.55 5.10
XLE 150619P00085000 P 06/19/15 85.0 5.00 5.55
XLE 150619P00085500 P 06/19/15 85.5 5.45 6.10
XLE 150619P00086000 P 06/19/15 86.0 5.95 6.60
XLE 150619P00086500 P 06/19/15 86.5 6.40 7.10
XLE 150619P00087000 P 06/19/15 87.0 7.05 7.60
XLE 150619P00087500 P 06/19/15 87.5 7.40 8.10
XLE 150619P00088000 P 06/19/15 88.0 7.90 8.60
XLE 150619P00088500 P 06/19/15 88.5 8.35 9.10
XLE 150619P00089000 P 06/19/15 89.0 7.75 9.65
XLE 150619P00090000 P 06/19/15 90.0 9.85 10.75
XLE 150619P00091000 P 06/19/15 91.0 10.90 11.60
XLE 150619P00092000 P 06/19/15 92.0 11.80 12.60
XLE 150619P00093000 P 06/19/15 93.0 12.80 13.60
XLE 150619P00094000 P 06/19/15 94.0 13.85 14.75
XLE 150619P00095000 P 06/19/15 95.0 13.55 16.90
XLE 150619P00096000 P 06/19/15 96.0 14.60 17.90
XLE 150619P00097000 P 06/19/15 97.0 16.85 17.75
XLE 150619P00098000 P 06/19/15 98.0 17.70 18.75
XLE 150619P00099000 P 06/19/15 99.0 18.70 19.75
XLE 150619P00100000 P 06/19/15 100.0 19.20 20.90
XLE 150619P00101000 P 06/19/15 101.0 19.60 22.10
XLE 150619P00102000 P 06/19/15 102.0 20.90 23.10
XLE 150619P00105000 P 06/19/15 105.0 23.55 26.10
XLE 150619P00110000 P 06/19/15 110.0 28.55 30.90
XLE 150619P00115000 P 06/19/15 115.0 33.70 36.10
XLE 150626C00065000 C 06/26/15 65.0 13.65 16.80
XLE 150626C00070000 C 06/26/15 70.0 8.65 11.85
XLE 150626C00072000 C 06/26/15 72.0 6.70 9.20
XLE 150626C00072500 C 06/26/15 72.5 6.50 8.60
XLE 150626C00073000 C 06/26/15 73.0 5.75 8.10
XLE 150626C00073500 C 06/26/15 73.5 5.25 7.70
XLE 150626C00074000 C 06/26/15 74.0 4.75 7.00
XLE 150626C00074500 C 06/26/15 74.5 5.50 6.95
XLE 150626C00075000 C 06/26/15 75.0 5.15 5.85
XLE 150626C00075500 C 06/26/15 75.5 4.70 5.30
XLE 150626C00076000 C 06/26/15 76.0 4.20 4.95
XLE 150626C00076500 C 06/26/15 76.5 3.70 4.45
XLE 150626C00077000 C 06/26/15 77.0 3.45 3.95
XLE 150626C00077500 C 06/26/15 77.5 3.05 3.55
XLE 150626C00078000 C 06/26/15 78.0 2.38 3.15
XLE 150626C00078500 C 06/26/15 78.5 2.29 2.80
XLE 150626C00079000 C 06/26/15 79.0 1.93 2.51
XLE 150626C00079500 C 06/26/15 79.5 1.59 2.13
XLE 150626C00080000 C 06/26/15 80.0 1.39 1.84
XLE 150626C00080500 C 06/26/15 80.5 1.13 1.51
XLE 150626C00081000 C 06/26/15 81.0 0.86 1.31
XLE 150626C00081500 C 06/26/15 81.5 0.74 1.09
XLE 150626C00082000 C 06/26/15 82.0 0.54 0.89
XLE 150626C00082500 C 06/26/15 82.5 0.49 0.67
XLE 150626C00083000 C 06/26/15 83.0 0.32 0.53
XLE 150626C00083500 C 06/26/15 83.5 0.29 0.45
XLE 150626C00084000 C 06/26/15 84.0 0.23 0.39
XLE 150626C00084500 C 06/26/15 84.5 0.11 0.31
XLE 150626C00085000 C 06/26/15 85.0 0.11 0.23
XLE 150626C00085500 C 06/26/15 85.5 0.10 0.19
XLE 150626C00086000 C 06/26/15 86.0 0.07 0.16
XLE 150626C00086500 C 06/26/15 86.5 0.05 0.13
XLE 150626C00087000 C 06/26/15 87.0 0.04 0.11
XLE 150626C00087500 C 06/26/15 87.5 0.03 0.11
XLE 150626C00088000 C 06/26/15 88.0 0.02 0.12
XLE 150626C00088500 C 06/26/15 88.5 0.01 0.12
XLE 150626C00089000 C 06/26/15 89.0 0.00 0.13
XLE 150626C00090000 C 06/26/15 90.0 0.00 0.13
XLE 150626C00092000 C 06/26/15 92.0 0.00 0.11
XLE 150626P00065000 P 06/26/15 65.0 0.02 0.12
XLE 150626P00070000 P 06/26/15 70.0 0.07 0.16
XLE 150626P00072000 P 06/26/15 72.0 0.11 0.24
XLE 150626P00072500 P 06/26/15 72.5 0.13 0.26
XLE 150626P00073000 P 06/26/15 73.0 0.16 0.30
XLE 150626P00073500 P 06/26/15 73.5 0.19 0.36
XLE 150626P00074000 P 06/26/15 74.0 0.24 0.37
XLE 150626P00074500 P 06/26/15 74.5 0.27 0.44
XLE 150626P00075000 P 06/26/15 75.0 0.35 0.47
XLE 150626P00075500 P 06/26/15 75.5 0.38 0.62
XLE 150626P00076000 P 06/26/15 76.0 0.44 0.70
XLE 150626P00076500 P 06/26/15 76.5 0.53 0.72
XLE 150626P00077000 P 06/26/15 77.0 0.59 0.90
XLE 150626P00077500 P 06/26/15 77.5 0.75 1.03
XLE 150626P00078000 P 06/26/15 78.0 0.86 1.32
XLE 150626P00078500 P 06/26/15 78.5 1.03 1.29
XLE 150626P00079000 P 06/26/15 79.0 1.20 1.57
XLE 150626P00079500 P 06/26/15 79.5 1.40 1.75
XLE 150626P00080000 P 06/26/15 80.0 1.63 1.99
XLE 150626P00080500 P 06/26/15 80.5 1.83 2.43
XLE 150626P00081000 P 06/26/15 81.0 2.11 2.60
XLE 150626P00081500 P 06/26/15 81.5 2.36 3.15
XLE 150626P00082000 P 06/26/15 82.0 2.77 3.50
XLE 150626P00082500 P 06/26/15 82.5 3.00 3.60
XLE 150626P00083000 P 06/26/15 83.0 3.45 4.15
XLE 150626P00083500 P 06/26/15 83.5 3.80 4.95
XLE 150626P00084000 P 06/26/15 84.0 4.20 4.85
XLE 150626P00084500 P 06/26/15 84.5 4.60 5.55
XLE 150626P00085000 P 06/26/15 85.0 4.85 7.05
XLE 150626P00085500 P 06/26/15 85.5 5.20 7.55
XLE 150626P00086000 P 06/26/15 86.0 5.35 8.00
XLE 150626P00086500 P 06/26/15 86.5 6.00 8.45
XLE 150626P00087000 P 06/26/15 87.0 6.60 8.95
XLE 150626P00087500 P 06/26/15 87.5 6.85 9.45
XLE 150626P00088000 P 06/26/15 88.0 7.30 9.95
XLE 150626P00088500 P 06/26/15 88.5 7.95 10.40
XLE 150626P00089000 P 06/26/15 89.0 8.60 9.90
XLE 150626P00090000 P 06/26/15 90.0 8.70 11.85
XLE 150626P00092000 P 06/26/15 92.0 10.70 13.90
XLE 150630C00055000 C 06/30/15 55.0 23.60 26.30
XLE 150630C00060000 C 06/30/15 60.0 18.60 21.85
XLE 150630C00061000 C 06/30/15 61.0 17.60 20.95
XLE 150630C00062000 C 06/30/15 62.0 16.60 19.15
XLE 150630C00063000 C 06/30/15 63.0 15.60 18.95
XLE 150630C00064000 C 06/30/15 64.0 14.65 17.90
XLE 150630C00065000 C 06/30/15 65.0 13.65 16.80
XLE 150630C00066000 C 06/30/15 66.0 12.65 15.85
XLE 150630C00067000 C 06/30/15 67.0 11.65 14.90
XLE 150630C00068000 C 06/30/15 68.0 10.65 13.90
XLE 150630C00069000 C 06/30/15 69.0 9.65 12.90
XLE 150630C00070000 C 06/30/15 70.0 9.25 11.85
XLE 150630C00071000 C 06/30/15 71.0 7.70 10.25
XLE 150630C00072000 C 06/30/15 72.0 6.70 8.95
XLE 150630C00073000 C 06/30/15 73.0 5.95 7.95
XLE 150630C00074000 C 06/30/15 74.0 4.80 7.05
XLE 150630C00075000 C 06/30/15 75.0 5.25 5.85
XLE 150630C00076000 C 06/30/15 76.0 3.80 4.95
XLE 150630C00077000 C 06/30/15 77.0 3.45 4.00
XLE 150630C00078000 C 06/30/15 78.0 2.75 3.20
XLE 150630C00079000 C 06/30/15 79.0 1.98 2.48
XLE 150630C00080000 C 06/30/15 80.0 1.43 1.79
XLE 150630C00081000 C 06/30/15 81.0 0.90 1.32
XLE 150630C00082000 C 06/30/15 82.0 0.63 0.95
XLE 150630C00083000 C 06/30/15 83.0 0.37 0.60
XLE 150630C00084000 C 06/30/15 84.0 0.27 0.36
XLE 150630C00085000 C 06/30/15 85.0 0.15 0.23
XLE 150630C00086000 C 06/30/15 86.0 0.09 0.16
XLE 150630C00087000 C 06/30/15 87.0 0.05 0.11
XLE 150630C00088000 C 06/30/15 88.0 0.02 0.12
XLE 150630C00089000 C 06/30/15 89.0 0.01 0.12
XLE 150630C00090000 C 06/30/15 90.0 0.00 0.11
XLE 150630C00091000 C 06/30/15 91.0 0.00 0.11
XLE 150630C00092000 C 06/30/15 92.0 0.00 0.11
XLE 150630C00093000 C 06/30/15 93.0 0.00 0.11
XLE 150630C00094000 C 06/30/15 94.0 0.00 0.12
XLE 150630C00095000 C 06/30/15 95.0 0.00 0.11
XLE 150630C00096000 C 06/30/15 96.0 0.00 0.15
XLE 150630C00097000 C 06/30/15 97.0 0.00 0.13
XLE 150630C00098000 C 06/30/15 98.0 0.00 0.13
XLE 150630C00099000 C 06/30/15 99.0 0.00 0.15
XLE 150630C00100000 C 06/30/15 100.0 0.00 0.13
XLE 150630C00101000 C 06/30/15 101.0 0.00 0.12
XLE 150630C00102000 C 06/30/15 102.0 0.00 0.11
XLE 150630C00103000 C 06/30/15 103.0 0.00 0.13
XLE 150630C00104000 C 06/30/15 104.0 0.00 0.13
XLE 150630C00105000 C 06/30/15 105.0 0.00 0.14
XLE 150630C00106000 C 06/30/15 106.0 0.00 0.14
XLE 150630C00107000 C 06/30/15 107.0 0.00 0.13
XLE 150630C00108000 C 06/30/15 108.0 0.00 0.16
XLE 150630C00109000 C 06/30/15 109.0 0.00 0.16
XLE 150630C00110000 C 06/30/15 110.0 0.00 0.13
XLE 150630C00111000 C 06/30/15 111.0 0.00 0.16
XLE 150630C00112000 C 06/30/15 112.0 0.00 0.16
XLE 150630C00115000 C 06/30/15 115.0 0.00 0.13
XLE 150630C00120000 C 06/30/15 120.0 0.00 0.16
XLE 150630C00125000 C 06/30/15 125.0 0.00 0.13
XLE 150630P00055000 P 06/30/15 55.0 0.00 0.11
XLE 150630P00060000 P 06/30/15 60.0 0.01 0.11
XLE 150630P00061000 P 06/30/15 61.0 0.01 0.12
XLE 150630P00062000 P 06/30/15 62.0 0.01 0.12
XLE 150630P00063000 P 06/30/15 63.0 0.02 0.11
XLE 150630P00064000 P 06/30/15 64.0 0.03 0.11
XLE 150630P00065000 P 06/30/15 65.0 0.03 0.12
XLE 150630P00066000 P 06/30/15 66.0 0.03 0.11
XLE 150630P00067000 P 06/30/15 67.0 0.05 0.11
XLE 150630P00068000 P 06/30/15 68.0 0.06 0.13
XLE 150630P00069000 P 06/30/15 69.0 0.07 0.15
XLE 150630P00070000 P 06/30/15 70.0 0.10 0.16
XLE 150630P00071000 P 06/30/15 71.0 0.10 0.21
XLE 150630P00072000 P 06/30/15 72.0 0.15 0.25
XLE 150630P00073000 P 06/30/15 73.0 0.22 0.32
XLE 150630P00074000 P 06/30/15 74.0 0.30 0.39
XLE 150630P00075000 P 06/30/15 75.0 0.38 0.59
XLE 150630P00076000 P 06/30/15 76.0 0.53 0.76
XLE 150630P00077000 P 06/30/15 77.0 0.68 0.96
XLE 150630P00078000 P 06/30/15 78.0 0.98 1.31
XLE 150630P00079000 P 06/30/15 79.0 1.26 1.68
XLE 150630P00080000 P 06/30/15 80.0 1.69 2.15
XLE 150630P00081000 P 06/30/15 81.0 2.14 2.85
XLE 150630P00082000 P 06/30/15 82.0 2.81 3.45
XLE 150630P00083000 P 06/30/15 83.0 3.50 4.10
XLE 150630P00084000 P 06/30/15 84.0 4.20 4.90
XLE 150630P00085000 P 06/30/15 85.0 5.00 6.20
XLE 150630P00086000 P 06/30/15 86.0 5.65 8.00
XLE 150630P00087000 P 06/30/15 87.0 6.55 8.95
XLE 150630P00088000 P 06/30/15 88.0 7.55 9.95
XLE 150630P00089000 P 06/30/15 89.0 8.30 10.70
XLE 150630P00090000 P 06/30/15 90.0 9.45 11.90
XLE 150630P00091000 P 06/30/15 91.0 9.60 12.80
XLE 150630P00092000 P 06/30/15 92.0 10.60 13.90
XLE 150630P00093000 P 06/30/15 93.0 12.20 14.90
XLE 150630P00094000 P 06/30/15 94.0 12.60 15.90
XLE 150630P00095000 P 06/30/15 95.0 14.20 16.90
XLE 150630P00096000 P 06/30/15 96.0 14.65 17.90
XLE 150630P00097000 P 06/30/15 97.0 15.70 18.90
XLE 150630P00098000 P 06/30/15 98.0 16.70 19.90
XLE 150630P00099000 P 06/30/15 99.0 17.60 20.90
XLE 150630P00100000 P 06/30/15 100.0 18.70 21.90
XLE 150630P00101000 P 06/30/15 101.0 19.60 22.90
XLE 150630P00102000 P 06/30/15 102.0 20.60 23.90
XLE 150630P00103000 P 06/30/15 103.0 21.55 24.85
XLE 150630P00104000 P 06/30/15 104.0 22.55 25.85
XLE 150630P00105000 P 06/30/15 105.0 23.60 26.90
XLE 150630P00106000 P 06/30/15 106.0 24.55 27.90
XLE 150630P00107000 P 06/30/15 107.0 25.95 28.90
XLE 150630P00108000 P 06/30/15 108.0 26.55 29.90
XLE 150630P00109000 P 06/30/15 109.0 27.55 30.90
XLE 150630P00110000 P 06/30/15 110.0 28.60 31.90
XLE 150630P00111000 P 06/30/15 111.0 29.60 32.90
XLE 150630P00112000 P 06/30/15 112.0 30.55 33.85
XLE 150630P00115000 P 06/30/15 115.0 33.60 36.90
XLE 150630P00120000 P 06/30/15 120.0 38.50 41.90
XLE 150630P00125000 P 06/30/15 125.0 43.50 46.90
XLE 150702C00070000 C 07/02/15 70.0 8.75 11.80
XLE 150702C00071000 C 07/02/15 71.0 7.75 10.25
XLE 150702C00072000 C 07/02/15 72.0 6.70 9.10
XLE 150702C00072500 C 07/02/15 72.5 6.35 8.65
XLE 150702C00073000 C 07/02/15 73.0 6.30 9.00
XLE 150702C00073500 C 07/02/15 73.5 5.40 7.65
XLE 150702C00074000 C 07/02/15 74.0 5.45 7.25
XLE 150702C00074500 C 07/02/15 74.5 5.50 6.45
XLE 150702C00075000 C 07/02/15 75.0 4.75 5.90
XLE 150702C00075500 C 07/02/15 75.5 4.70 5.40
XLE 150702C00076000 C 07/02/15 76.0 3.70 5.00
XLE 150702C00076500 C 07/02/15 76.5 3.75 4.45
XLE 150702C00077000 C 07/02/15 77.0 3.55 4.10
XLE 150702C00077500 C 07/02/15 77.5 3.05 3.70
XLE 150702C00078000 C 07/02/15 78.0 2.70 3.25
XLE 150702C00078500 C 07/02/15 78.5 2.22 2.89
XLE 150702C00079000 C 07/02/15 79.0 1.87 2.53
XLE 150702C00079500 C 07/02/15 79.5 1.68 2.22
XLE 150702C00080000 C 07/02/15 80.0 1.53 1.87
XLE 150702C00080500 C 07/02/15 80.5 1.31 1.63
XLE 150702C00081000 C 07/02/15 81.0 1.05 1.45
XLE 150702C00081500 C 07/02/15 81.5 0.88 1.19
XLE 150702C00082000 C 07/02/15 82.0 0.71 0.93
XLE 150702C00082500 C 07/02/15 82.5 0.56 0.76
XLE 150702C00083000 C 07/02/15 83.0 0.45 0.67
XLE 150702C00083500 C 07/02/15 83.5 0.28 0.56
XLE 150702C00084000 C 07/02/15 84.0 0.27 0.43
XLE 150702C00084500 C 07/02/15 84.5 0.20 0.32
XLE 150702C00085000 C 07/02/15 85.0 0.14 0.30
XLE 150702C00085500 C 07/02/15 85.5 0.10 0.23
XLE 150702C00086000 C 07/02/15 86.0 0.09 0.19
XLE 150702C00086500 C 07/02/15 86.5 0.08 0.17
XLE 150702C00087000 C 07/02/15 87.0 0.05 0.14
XLE 150702C00088000 C 07/02/15 88.0 0.03 0.11
XLE 150702P00070000 P 07/02/15 70.0 0.10 0.19
XLE 150702P00071000 P 07/02/15 71.0 0.12 0.22
XLE 150702P00072000 P 07/02/15 72.0 0.15 0.31
XLE 150702P00072500 P 07/02/15 72.5 0.16 0.36
XLE 150702P00073000 P 07/02/15 73.0 0.20 0.38
XLE 150702P00073500 P 07/02/15 73.5 0.21 0.46
XLE 150702P00074000 P 07/02/15 74.0 0.30 0.43
XLE 150702P00074500 P 07/02/15 74.5 0.32 0.57
XLE 150702P00075000 P 07/02/15 75.0 0.40 0.60
XLE 150702P00075500 P 07/02/15 75.5 0.44 0.71
XLE 150702P00076000 P 07/02/15 76.0 0.55 0.74
XLE 150702P00076500 P 07/02/15 76.5 0.63 0.84
XLE 150702P00077000 P 07/02/15 77.0 0.70 1.04
XLE 150702P00077500 P 07/02/15 77.5 0.84 1.17
XLE 150702P00078000 P 07/02/15 78.0 1.02 1.41
XLE 150702P00078500 P 07/02/15 78.5 1.16 1.52
XLE 150702P00079000 P 07/02/15 79.0 1.28 1.79
XLE 150702P00079500 P 07/02/15 79.5 1.51 1.91
XLE 150702P00080000 P 07/02/15 80.0 1.71 2.21
XLE 150702P00080500 P 07/02/15 80.5 1.94 2.70
XLE 150702P00081000 P 07/02/15 81.0 2.23 3.00
XLE 150702P00081500 P 07/02/15 81.5 2.56 3.10
XLE 150702P00082000 P 07/02/15 82.0 2.89 3.35
XLE 150702P00082500 P 07/02/15 82.5 3.10 3.85
XLE 150702P00083000 P 07/02/15 83.0 3.50 4.05
XLE 150702P00083500 P 07/02/15 83.5 3.85 5.80
XLE 150702P00084000 P 07/02/15 84.0 4.25 4.95
XLE 150702P00084500 P 07/02/15 84.5 4.65 5.60
XLE 150702P00085000 P 07/02/15 85.0 4.90 6.85
XLE 150702P00085500 P 07/02/15 85.5 5.15 7.55
XLE 150702P00086000 P 07/02/15 86.0 5.40 8.05
XLE 150702P00086500 P 07/02/15 86.5 6.15 8.15
XLE 150702P00087000 P 07/02/15 87.0 6.30 8.70
XLE 150702P00088000 P 07/02/15 88.0 7.60 9.90
XLE 150717C00061000 C 07/17/15 61.0 18.60 19.70
XLE 150717C00062000 C 07/17/15 62.0 17.45 18.75
XLE 150717C00063000 C 07/17/15 63.0 16.60 17.70
XLE 150717C00064000 C 07/17/15 64.0 15.60 16.75
XLE 150717C00065000 C 07/17/15 65.0 14.70 15.80
XLE 150717C00066000 C 07/17/15 66.0 13.70 14.65
XLE 150717C00067000 C 07/17/15 67.0 12.75 13.65
XLE 150717C00068000 C 07/17/15 68.0 12.00 12.65
XLE 150717C00068500 C 07/17/15 68.5 11.25 12.20
XLE 150717C00069000 C 07/17/15 69.0 10.75 11.70
XLE 150717C00069500 C 07/17/15 69.5 10.35 11.20
XLE 150717C00070000 C 07/17/15 70.0 10.10 10.70
XLE 150717C00070500 C 07/17/15 70.5 9.30 10.25
XLE 150717C00071000 C 07/17/15 71.0 8.90 9.70
XLE 150717C00071500 C 07/17/15 71.5 8.40 9.25
XLE 150717C00072000 C 07/17/15 72.0 7.95 8.80
XLE 150717C00072500 C 07/17/15 72.5 7.50 8.35
XLE 150717C00073000 C 07/17/15 73.0 7.00 7.85
XLE 150717C00073500 C 07/17/15 73.5 6.55 7.35
XLE 150717C00074000 C 07/17/15 74.0 6.30 6.95
XLE 150717C00074500 C 07/17/15 74.5 5.90 6.45
XLE 150717C00075000 C 07/17/15 75.0 5.45 5.95
XLE 150717C00076000 C 07/17/15 76.0 4.55 5.00
XLE 150717C00077000 C 07/17/15 77.0 3.85 4.15
XLE 150717C00078000 C 07/17/15 78.0 3.05 3.45
XLE 150717C00079000 C 07/17/15 79.0 2.37 2.69
XLE 150717C00080000 C 07/17/15 80.0 1.85 2.08
XLE 150717C00081000 C 07/17/15 81.0 1.35 1.59
XLE 150717C00082000 C 07/17/15 82.0 1.05 1.14
XLE 150717C00083000 C 07/17/15 83.0 0.67 0.80
XLE 150717C00084000 C 07/17/15 84.0 0.45 0.55
XLE 150717C00085000 C 07/17/15 85.0 0.29 0.37
XLE 150717C00086000 C 07/17/15 86.0 0.18 0.28
XLE 150717C00087000 C 07/17/15 87.0 0.08 0.18
XLE 150717C00088000 C 07/17/15 88.0 0.07 0.15
XLE 150717C00089000 C 07/17/15 89.0 0.04 0.12
XLE 150717C00090000 C 07/17/15 90.0 0.02 0.12
XLE 150717C00091000 C 07/17/15 91.0 0.01 0.12
XLE 150717C00092000 C 07/17/15 92.0 0.00 0.13
XLE 150717C00093000 C 07/17/15 93.0 0.00 0.13
XLE 150717C00094000 C 07/17/15 94.0 0.00 0.13
XLE 150717C00095000 C 07/17/15 95.0 0.00 0.13
XLE 150717C00096000 C 07/17/15 96.0 0.00 0.13
XLE 150717C00097000 C 07/17/15 97.0 0.00 0.13
XLE 150717C00098000 C 07/17/15 98.0 0.00 0.13
XLE 150717C00099000 C 07/17/15 99.0 0.00 0.13
XLE 150717C00100000 C 07/17/15 100.0 0.00 0.13
XLE 150717C00101000 C 07/17/15 101.0 0.00 0.11
XLE 150717P00061000 P 07/17/15 61.0 0.03 0.12
XLE 150717P00062000 P 07/17/15 62.0 0.04 0.12
XLE 150717P00063000 P 07/17/15 63.0 0.05 0.12
XLE 150717P00064000 P 07/17/15 64.0 0.06 0.13
XLE 150717P00065000 P 07/17/15 65.0 0.07 0.13
XLE 150717P00066000 P 07/17/15 66.0 0.09 0.15
XLE 150717P00067000 P 07/17/15 67.0 0.10 0.17
XLE 150717P00068000 P 07/17/15 68.0 0.12 0.20
XLE 150717P00068500 P 07/17/15 68.5 0.14 0.21
XLE 150717P00069000 P 07/17/15 69.0 0.15 0.24
XLE 150717P00069500 P 07/17/15 69.5 0.16 0.26
XLE 150717P00070000 P 07/17/15 70.0 0.18 0.27
XLE 150717P00070500 P 07/17/15 70.5 0.21 0.31
XLE 150717P00071000 P 07/17/15 71.0 0.24 0.35
XLE 150717P00071500 P 07/17/15 71.5 0.27 0.36
XLE 150717P00072000 P 07/17/15 72.0 0.30 0.40
XLE 150717P00072500 P 07/17/15 72.5 0.33 0.43
XLE 150717P00073000 P 07/17/15 73.0 0.40 0.50
XLE 150717P00073500 P 07/17/15 73.5 0.43 0.57
XLE 150717P00074000 P 07/17/15 74.0 0.50 0.58
XLE 150717P00074500 P 07/17/15 74.5 0.56 0.68
XLE 150717P00075000 P 07/17/15 75.0 0.64 0.77
XLE 150717P00076000 P 07/17/15 76.0 0.82 0.96
XLE 150717P00077000 P 07/17/15 77.0 1.03 1.15
XLE 150717P00078000 P 07/17/15 78.0 1.30 1.50
XLE 150717P00079000 P 07/17/15 79.0 1.67 1.87
XLE 150717P00080000 P 07/17/15 80.0 2.11 2.30
XLE 150717P00081000 P 07/17/15 81.0 2.59 2.92
XLE 150717P00082000 P 07/17/15 82.0 3.20 3.45
XLE 150717P00083000 P 07/17/15 83.0 3.80 4.45
XLE 150717P00084000 P 07/17/15 84.0 4.45 5.25
XLE 150717P00085000 P 07/17/15 85.0 5.25 6.05
XLE 150717P00086000 P 07/17/15 86.0 6.10 6.95
XLE 150717P00087000 P 07/17/15 87.0 7.00 7.90
XLE 150717P00088000 P 07/17/15 88.0 7.95 8.85
XLE 150717P00089000 P 07/17/15 89.0 8.90 9.85
XLE 150717P00090000 P 07/17/15 90.0 9.90 10.85
XLE 150717P00091000 P 07/17/15 91.0 10.90 11.80
XLE 150717P00092000 P 07/17/15 92.0 11.85 12.80
XLE 150717P00093000 P 07/17/15 93.0 12.90 14.15
XLE 150717P00094000 P 07/17/15 94.0 13.85 15.15
XLE 150717P00095000 P 07/17/15 95.0 14.65 16.55
XLE 150717P00096000 P 07/17/15 96.0 15.70 17.10
XLE 150717P00097000 P 07/17/15 97.0 16.70 18.10
XLE 150717P00098000 P 07/17/15 98.0 17.65 19.30
XLE 150717P00099000 P 07/17/15 99.0 18.65 20.10
XLE 150717P00100000 P 07/17/15 100.0 19.70 21.10
XLE 150717P00101000 P 07/17/15 101.0 20.80 22.05
XLE 150918C00040000 C 09/18/15 40.0 38.60 41.90
XLE 150918C00045000 C 09/18/15 45.0 33.60 36.95
XLE 150918C00050000 C 09/18/15 50.0 28.60 30.70
XLE 150918C00054000 C 09/18/15 54.0 24.60 26.70
XLE 150918C00055000 C 09/18/15 55.0 23.60 25.70
XLE 150918C00056000 C 09/18/15 56.0 22.60 25.90
XLE 150918C00057000 C 09/18/15 57.0 21.60 24.95
XLE 150918C00058000 C 09/18/15 58.0 20.60 22.70
XLE 150918C00059000 C 09/18/15 59.0 19.65 22.85
XLE 150918C00060000 C 09/18/15 60.0 18.65 20.80
XLE 150918C00061000 C 09/18/15 61.0 17.65 20.90
XLE 150918C00062000 C 09/18/15 62.0 16.65 19.95
XLE 150918C00063000 C 09/18/15 63.0 15.65 18.95
XLE 150918C00064000 C 09/18/15 64.0 14.70 17.95
XLE 150918C00064500 C 09/18/15 64.5 14.20 17.45
XLE 150918C00065000 C 09/18/15 65.0 14.35 15.85
XLE 150918C00065500 C 09/18/15 65.5 13.20 16.50
XLE 150918C00066000 C 09/18/15 66.0 13.40 14.90
XLE 150918C00066500 C 09/18/15 66.5 12.90 15.35
XLE 150918C00067000 C 09/18/15 67.0 11.80 15.00
XLE 150918C00067500 C 09/18/15 67.5 11.30 14.55
XLE 150918C00068000 C 09/18/15 68.0 11.90 12.85
XLE 150918C00068500 C 09/18/15 68.5 10.45 13.50
XLE 150918C00069000 C 09/18/15 69.0 10.10 12.75
XLE 150918C00069500 C 09/18/15 69.5 9.70 12.65
XLE 150918C00070000 C 09/18/15 70.0 10.05 10.90
XLE 150918C00070500 C 09/18/15 70.5 8.50 11.75
XLE 150918C00071000 C 09/18/15 71.0 9.15 10.00
XLE 150918C00071500 C 09/18/15 71.5 8.60 9.70
XLE 150918C00072000 C 09/18/15 72.0 8.30 9.15
XLE 150918C00072500 C 09/18/15 72.5 7.95 8.75
XLE 150918C00073000 C 09/18/15 73.0 7.50 8.25
XLE 150918C00073500 C 09/18/15 73.5 7.05 7.65
XLE 150918C00074000 C 09/18/15 74.0 6.60 7.25
XLE 150918C00074500 C 09/18/15 74.5 6.25 7.10
XLE 150918C00075000 C 09/18/15 75.0 4.95 6.45
XLE 150918C00076000 C 09/18/15 76.0 5.10 5.70
XLE 150918C00077000 C 09/18/15 77.0 4.50 5.00
XLE 150918C00078000 C 09/18/15 78.0 3.80 4.35
XLE 150918C00079000 C 09/18/15 79.0 3.20 3.70
XLE 150918C00080000 C 09/18/15 80.0 2.49 3.10
XLE 150918C00081000 C 09/18/15 81.0 2.26 2.61
XLE 150918C00082000 C 09/18/15 82.0 1.75 2.14
XLE 150918C00083000 C 09/18/15 83.0 1.47 1.76
XLE 150918C00084000 C 09/18/15 84.0 1.14 1.42
XLE 150918C00085000 C 09/18/15 85.0 0.95 1.11
XLE 150918C00086000 C 09/18/15 86.0 0.72 0.87
XLE 150918C00087000 C 09/18/15 87.0 0.54 0.67
XLE 150918C00088000 C 09/18/15 88.0 0.39 0.51
XLE 150918C00089000 C 09/18/15 89.0 0.29 0.43
XLE 150918C00090000 C 09/18/15 90.0 0.21 0.30
XLE 150918C00091000 C 09/18/15 91.0 0.14 0.26
XLE 150918C00092000 C 09/18/15 92.0 0.09 0.20
XLE 150918C00093000 C 09/18/15 93.0 0.06 0.16
XLE 150918C00094000 C 09/18/15 94.0 0.04 0.16
XLE 150918C00095000 C 09/18/15 95.0 0.03 0.12
XLE 150918C00100000 C 09/18/15 100.0 0.01 0.13
XLE 150918C00105000 C 09/18/15 105.0 0.00 0.12
XLE 150918P00040000 P 09/18/15 40.0 0.00 0.15
XLE 150918P00045000 P 09/18/15 45.0 0.00 0.14
XLE 150918P00050000 P 09/18/15 50.0 0.01 0.14
XLE 150918P00054000 P 09/18/15 54.0 0.06 0.16
XLE 150918P00055000 P 09/18/15 55.0 0.07 0.17
XLE 150918P00056000 P 09/18/15 56.0 0.08 0.19
XLE 150918P00057000 P 09/18/15 57.0 0.09 0.19
XLE 150918P00058000 P 09/18/15 58.0 0.11 0.19
XLE 150918P00059000 P 09/18/15 59.0 0.10 0.25
XLE 150918P00060000 P 09/18/15 60.0 0.16 0.24
XLE 150918P00061000 P 09/18/15 61.0 0.13 0.27
XLE 150918P00062000 P 09/18/15 62.0 0.20 0.31
XLE 150918P00063000 P 09/18/15 63.0 0.19 0.37
XLE 150918P00064000 P 09/18/15 64.0 0.28 0.40
XLE 150918P00064500 P 09/18/15 64.5 0.25 0.46
XLE 150918P00065000 P 09/18/15 65.0 0.32 0.45
XLE 150918P00065500 P 09/18/15 65.5 0.35 0.47
XLE 150918P00066000 P 09/18/15 66.0 0.36 0.55
XLE 150918P00066500 P 09/18/15 66.5 0.37 0.60
XLE 150918P00067000 P 09/18/15 67.0 0.44 0.56
XLE 150918P00067500 P 09/18/15 67.5 0.48 0.61
XLE 150918P00068000 P 09/18/15 68.0 0.58 0.63
XLE 150918P00068500 P 09/18/15 68.5 0.56 0.69
XLE 150918P00069000 P 09/18/15 69.0 0.60 0.74
XLE 150918P00069500 P 09/18/15 69.5 0.74 0.75
XLE 150918P00070000 P 09/18/15 70.0 0.70 0.86
XLE 150918P00070500 P 09/18/15 70.5 0.76 0.91
XLE 150918P00071000 P 09/18/15 71.0 0.82 0.98
XLE 150918P00071500 P 09/18/15 71.5 0.89 1.05
XLE 150918P00072000 P 09/18/15 72.0 0.98 1.10
XLE 150918P00072500 P 09/18/15 72.5 1.07 1.21
XLE 150918P00073000 P 09/18/15 73.0 1.13 1.30
XLE 150918P00073500 P 09/18/15 73.5 1.26 1.40
XLE 150918P00074000 P 09/18/15 74.0 1.37 1.52
XLE 150918P00074500 P 09/18/15 74.5 1.48 1.69
XLE 150918P00075000 P 09/18/15 75.0 1.60 1.82
XLE 150918P00076000 P 09/18/15 76.0 1.87 2.13
XLE 150918P00077000 P 09/18/15 77.0 2.20 2.38
XLE 150918P00078000 P 09/18/15 78.0 2.54 2.93
XLE 150918P00079000 P 09/18/15 79.0 2.98 3.25
XLE 150918P00080000 P 09/18/15 80.0 3.45 3.80
XLE 150918P00081000 P 09/18/15 81.0 3.85 4.20
XLE 150918P00082000 P 09/18/15 82.0 4.50 4.90
XLE 150918P00083000 P 09/18/15 83.0 5.05 5.45
XLE 150918P00084000 P 09/18/15 84.0 5.75 6.60
XLE 150918P00085000 P 09/18/15 85.0 6.50 7.20
XLE 150918P00086000 P 09/18/15 86.0 6.90 8.00
XLE 150918P00087000 P 09/18/15 87.0 7.90 8.65
XLE 150918P00088000 P 09/18/15 88.0 8.75 9.55
XLE 150918P00089000 P 09/18/15 89.0 9.45 10.55
XLE 150918P00090000 P 09/18/15 90.0 9.20 12.50
XLE 150918P00091000 P 09/18/15 91.0 10.10 13.45
XLE 150918P00092000 P 09/18/15 92.0 12.25 14.40
XLE 150918P00093000 P 09/18/15 93.0 12.05 15.40
XLE 150918P00094000 P 09/18/15 94.0 14.15 15.50
XLE 150918P00095000 P 09/18/15 95.0 15.20 16.75
XLE 150918P00100000 P 09/18/15 100.0 18.95 22.30
XLE 150918P00105000 P 09/18/15 105.0 23.95 27.30
XLE 150930C00055000 C 09/30/15 55.0 23.60 26.80
XLE 150930C00060000 C 09/30/15 60.0 19.25 20.65
XLE 150930C00065000 C 09/30/15 65.0 14.35 15.95
XLE 150930C00070000 C 09/30/15 70.0 10.15 10.95
XLE 150930C00075000 C 09/30/15 75.0 5.85 6.55
XLE 150930C00080000 C 09/30/15 80.0 2.81 3.45
XLE 150930C00083000 C 09/30/15 83.0 1.50 1.88
XLE 150930C00084000 C 09/30/15 84.0 1.25 1.51
XLE 150930C00085000 C 09/30/15 85.0 1.04 1.21
XLE 150930C00086000 C 09/30/15 86.0 0.81 0.96
XLE 150930C00087000 C 09/30/15 87.0 0.59 0.74
XLE 150930C00088000 C 09/30/15 88.0 0.44 0.60
XLE 150930C00089000 C 09/30/15 89.0 0.32 0.51
XLE 150930C00090000 C 09/30/15 90.0 0.23 0.38
XLE 150930C00091000 C 09/30/15 91.0 0.16 0.32
XLE 150930C00092000 C 09/30/15 92.0 0.11 0.27
XLE 150930C00093000 C 09/30/15 93.0 0.08 0.21
XLE 150930C00094000 C 09/30/15 94.0 0.06 0.19
XLE 150930C00095000 C 09/30/15 95.0 0.04 0.15
XLE 150930C00096000 C 09/30/15 96.0 0.03 0.79
XLE 150930C00097000 C 09/30/15 97.0 0.02 0.25
XLE 150930C00098000 C 09/30/15 98.0 0.00 0.31
XLE 150930C00099000 C 09/30/15 99.0 0.00 0.14
XLE 150930C00100000 C 09/30/15 100.0 0.00 0.13
XLE 150930C00105000 C 09/30/15 105.0 0.00 0.13
XLE 150930C00110000 C 09/30/15 110.0 0.00 0.17
XLE 150930C00115000 C 09/30/15 115.0 0.00 0.16
XLE 150930P00055000 P 09/30/15 55.0 0.07 0.18
XLE 150930P00060000 P 09/30/15 60.0 0.19 0.28
XLE 150930P00065000 P 09/30/15 65.0 0.39 0.51
XLE 150930P00070000 P 09/30/15 70.0 0.82 0.91
XLE 150930P00075000 P 09/30/15 75.0 1.69 1.88
XLE 150930P00080000 P 09/30/15 80.0 3.60 3.75
XLE 150930P00083000 P 09/30/15 83.0 5.20 5.65
XLE 150930P00084000 P 09/30/15 84.0 5.85 6.35
XLE 150930P00085000 P 09/30/15 85.0 6.60 7.15
XLE 150930P00086000 P 09/30/15 86.0 7.00 9.10
XLE 150930P00087000 P 09/30/15 87.0 7.95 8.75
XLE 150930P00088000 P 09/30/15 88.0 8.80 9.60
XLE 150930P00089000 P 09/30/15 89.0 8.40 11.60
XLE 150930P00090000 P 09/30/15 90.0 10.50 11.45
XLE 150930P00091000 P 09/30/15 91.0 10.20 13.45
XLE 150930P00092000 P 09/30/15 92.0 11.10 14.45
XLE 150930P00093000 P 09/30/15 93.0 12.00 15.45
XLE 150930P00094000 P 09/30/15 94.0 13.05 16.40
XLE 150930P00095000 P 09/30/15 95.0 14.00 17.35
XLE 150930P00096000 P 09/30/15 96.0 14.85 18.35
XLE 150930P00097000 P 09/30/15 97.0 16.00 19.35
XLE 150930P00098000 P 09/30/15 98.0 16.95 20.35
XLE 150930P00099000 P 09/30/15 99.0 17.90 21.30
XLE 150930P00100000 P 09/30/15 100.0 18.90 22.30
XLE 150930P00105000 P 09/30/15 105.0 23.95 27.30
XLE 150930P00110000 P 09/30/15 110.0 28.85 32.30
XLE 150930P00115000 P 09/30/15 115.0 33.90 37.25
XLE 151218C00050000 C 12/18/15 50.0 29.00 31.00
XLE 151218C00055000 C 12/18/15 55.0 23.75 26.25
XLE 151218C00060000 C 12/18/15 60.0 19.30 20.80
XLE 151218C00062000 C 12/18/15 62.0 17.35 18.85
XLE 151218C00063000 C 12/18/15 63.0 16.60 17.95
XLE 151218C00064000 C 12/18/15 64.0 15.60 16.85
XLE 151218C00065000 C 12/18/15 65.0 14.65 16.20
XLE 151218C00066000 C 12/18/15 66.0 13.75 14.95
XLE 151218C00067000 C 12/18/15 67.0 12.95 14.15
XLE 151218C00068000 C 12/18/15 68.0 12.00 13.05
XLE 151218C00068500 C 12/18/15 68.5 11.65 12.65
XLE 151218C00069000 C 12/18/15 69.0 11.10 12.20
XLE 151218C00069500 C 12/18/15 69.5 10.90 11.80
XLE 151218C00070000 C 12/18/15 70.0 10.20 11.30
XLE 151218C00070500 C 12/18/15 70.5 9.90 10.85
XLE 151218C00071000 C 12/18/15 71.0 9.70 10.50
XLE 151218C00071500 C 12/18/15 71.5 9.30 9.90
XLE 151218C00072000 C 12/18/15 72.0 8.90 9.50
XLE 151218C00072500 C 12/18/15 72.5 8.15 9.30
XLE 151218C00073000 C 12/18/15 73.0 8.15 8.70
XLE 151218C00073500 C 12/18/15 73.5 7.55 8.35
XLE 151218C00074000 C 12/18/15 74.0 7.30 7.95
XLE 151218C00074500 C 12/18/15 74.5 6.75 7.60
XLE 151218C00075000 C 12/18/15 75.0 6.25 7.50
XLE 151218C00076000 C 12/18/15 76.0 5.70 6.50
XLE 151218C00077000 C 12/18/15 77.0 5.25 5.85
XLE 151218C00078000 C 12/18/15 78.0 4.80 5.25
XLE 151218C00079000 C 12/18/15 79.0 4.25 4.80
XLE 151218C00080000 C 12/18/15 80.0 3.80 4.20
XLE 151218C00081000 C 12/18/15 81.0 3.30 3.60
XLE 151218C00082000 C 12/18/15 82.0 2.58 3.15
XLE 151218C00083000 C 12/18/15 83.0 2.47 2.74
XLE 151218C00084000 C 12/18/15 84.0 2.10 2.36
XLE 151218C00085000 C 12/18/15 85.0 1.80 2.01
XLE 151218C00086000 C 12/18/15 86.0 1.46 1.69
XLE 151218C00087000 C 12/18/15 87.0 1.21 1.42
XLE 151218C00088000 C 12/18/15 88.0 0.99 1.18
XLE 151218C00089000 C 12/18/15 89.0 0.81 1.24
XLE 151218C00090000 C 12/18/15 90.0 0.66 0.85
XLE 151218C00091000 C 12/18/15 91.0 0.54 0.74
XLE 151218C00092000 C 12/18/15 92.0 0.42 0.63
XLE 151218C00093000 C 12/18/15 93.0 0.33 0.53
XLE 151218C00094000 C 12/18/15 94.0 0.27 0.46
XLE 151218C00095000 C 12/18/15 95.0 0.20 0.36
XLE 151218C00096000 C 12/18/15 96.0 0.16 0.34
XLE 151218C00097000 C 12/18/15 97.0 0.12 0.29
XLE 151218C00098000 C 12/18/15 98.0 0.09 0.27
XLE 151218C00099000 C 12/18/15 99.0 0.06 0.17
XLE 151218C00100000 C 12/18/15 100.0 0.05 0.16
XLE 151218C00101000 C 12/18/15 101.0 0.05 0.15
XLE 151218C00102000 C 12/18/15 102.0 0.03 0.15
XLE 151218C00103000 C 12/18/15 103.0 0.01 0.17
XLE 151218P00050000 P 12/18/15 50.0 0.11 0.23
XLE 151218P00055000 P 12/18/15 55.0 0.24 0.29
XLE 151218P00060000 P 12/18/15 60.0 0.45 0.56
XLE 151218P00062000 P 12/18/15 62.0 0.58 0.70
XLE 151218P00063000 P 12/18/15 63.0 0.65 0.77
XLE 151218P00064000 P 12/18/15 64.0 0.73 0.85
XLE 151218P00065000 P 12/18/15 65.0 0.82 0.95
XLE 151218P00066000 P 12/18/15 66.0 0.92 1.06
XLE 151218P00067000 P 12/18/15 67.0 1.03 1.15
XLE 151218P00068000 P 12/18/15 68.0 1.17 1.32
XLE 151218P00068500 P 12/18/15 68.5 1.24 1.40
XLE 151218P00069000 P 12/18/15 69.0 1.32 1.47
XLE 151218P00069500 P 12/18/15 69.5 1.40 1.56
XLE 151218P00070000 P 12/18/15 70.0 1.49 1.65
XLE 151218P00070500 P 12/18/15 70.5 1.57 1.75
XLE 151218P00071000 P 12/18/15 71.0 1.67 1.84
XLE 151218P00071500 P 12/18/15 71.5 1.77 2.04
XLE 151218P00072000 P 12/18/15 72.0 1.89 2.16
XLE 151218P00072500 P 12/18/15 72.5 1.99 2.26
XLE 151218P00073000 P 12/18/15 73.0 2.11 2.41
XLE 151218P00073500 P 12/18/15 73.5 2.24 2.72
XLE 151218P00074000 P 12/18/15 74.0 2.38 2.55
XLE 151218P00074500 P 12/18/15 74.5 2.53 2.99
XLE 151218P00075000 P 12/18/15 75.0 2.67 3.15
XLE 151218P00076000 P 12/18/15 76.0 2.99 3.40
XLE 151218P00077000 P 12/18/15 77.0 3.35 3.90
XLE 151218P00078000 P 12/18/15 78.0 3.75 4.25
XLE 151218P00079000 P 12/18/15 79.0 4.25 4.70
XLE 151218P00080000 P 12/18/15 80.0 4.70 5.20
XLE 151218P00081000 P 12/18/15 81.0 5.20 6.10
XLE 151218P00082000 P 12/18/15 82.0 5.75 6.25
XLE 151218P00083000 P 12/18/15 83.0 6.35 6.90
XLE 151218P00084000 P 12/18/15 84.0 6.95 8.80
XLE 151218P00085000 P 12/18/15 85.0 7.60 8.35
XLE 151218P00086000 P 12/18/15 86.0 8.35 8.90
XLE 151218P00087000 P 12/18/15 87.0 9.10 10.95
XLE 151218P00088000 P 12/18/15 88.0 9.70 10.60
XLE 151218P00089000 P 12/18/15 89.0 10.55 11.60
XLE 151218P00090000 P 12/18/15 90.0 11.25 12.25
XLE 151218P00091000 P 12/18/15 91.0 12.10 13.10
XLE 151218P00092000 P 12/18/15 92.0 13.05 14.25
XLE 151218P00093000 P 12/18/15 93.0 14.00 15.00
XLE 151218P00094000 P 12/18/15 94.0 14.90 16.45
XLE 151218P00095000 P 12/18/15 95.0 15.70 16.95
XLE 151218P00096000 P 12/18/15 96.0 16.45 17.90
XLE 151218P00097000 P 12/18/15 97.0 16.55 19.80
XLE 151218P00098000 P 12/18/15 98.0 17.60 20.75
XLE 151218P00099000 P 12/18/15 99.0 19.30 21.00
XLE 151218P00100000 P 12/18/15 100.0 20.35 22.70
XLE 151218P00101000 P 12/18/15 101.0 21.35 23.70
XLE 151218P00102000 P 12/18/15 102.0 22.05 24.05
XLE 151218P00103000 P 12/18/15 103.0 23.30 25.70
XLE 151231C00055000 C 12/31/15 55.0 23.60 26.95
XLE 151231C00060000 C 12/31/15 60.0 19.30 20.90
XLE 151231C00065000 C 12/31/15 65.0 14.90 16.00
XLE 151231C00070000 C 12/31/15 70.0 10.25 11.35
XLE 151231C00071000 C 12/31/15 71.0 9.80 10.35
XLE 151231C00072000 C 12/31/15 72.0 8.75 9.55
XLE 151231C00073000 C 12/31/15 73.0 8.20 8.75
XLE 151231C00074000 C 12/31/15 74.0 7.65 8.00
XLE 151231C00075000 C 12/31/15 75.0 6.70 7.30
XLE 151231C00076000 C 12/31/15 76.0 6.05 6.60
XLE 151231C00077000 C 12/31/15 77.0 5.40 5.90
XLE 151231C00078000 C 12/31/15 78.0 4.90 5.30
XLE 151231C00079000 C 12/31/15 79.0 4.25 5.00
XLE 151231C00080000 C 12/31/15 80.0 3.90 4.35
XLE 151231C00081000 C 12/31/15 81.0 3.40 3.65
XLE 151231C00082000 C 12/31/15 82.0 2.97 3.40
XLE 151231C00083000 C 12/31/15 83.0 2.54 2.80
XLE 151231C00084000 C 12/31/15 84.0 2.16 2.40
XLE 151231C00085000 C 12/31/15 85.0 1.81 2.09
XLE 151231C00086000 C 12/31/15 86.0 1.51 1.87
XLE 151231C00087000 C 12/31/15 87.0 1.25 1.48
XLE 151231C00090000 C 12/31/15 90.0 0.66 1.01
XLE 151231C00095000 C 12/31/15 95.0 0.20 0.58
XLE 151231C00100000 C 12/31/15 100.0 0.06 0.26
XLE 151231C00105000 C 12/31/15 105.0 0.00 0.34
XLE 151231P00055000 P 12/31/15 55.0 0.00 2.08
XLE 151231P00060000 P 12/31/15 60.0 0.50 0.60
XLE 151231P00065000 P 12/31/15 65.0 0.89 1.01
XLE 151231P00070000 P 12/31/15 70.0 1.57 1.73
XLE 151231P00071000 P 12/31/15 71.0 1.76 1.93
XLE 151231P00072000 P 12/31/15 72.0 1.97 2.55
XLE 151231P00073000 P 12/31/15 73.0 2.18 2.60
XLE 151231P00074000 P 12/31/15 74.0 2.47 2.98
XLE 151231P00075000 P 12/31/15 75.0 2.77 3.50
XLE 151231P00076000 P 12/31/15 76.0 3.10 4.25
XLE 151231P00077000 P 12/31/15 77.0 3.45 3.95
XLE 151231P00078000 P 12/31/15 78.0 3.85 4.35
XLE 151231P00079000 P 12/31/15 79.0 4.35 4.90
XLE 151231P00080000 P 12/31/15 80.0 4.60 5.30
XLE 151231P00081000 P 12/31/15 81.0 5.30 5.90
XLE 151231P00082000 P 12/31/15 82.0 5.85 6.55
XLE 151231P00083000 P 12/31/15 83.0 6.45 7.20
XLE 151231P00084000 P 12/31/15 84.0 6.80 8.90
XLE 151231P00085000 P 12/31/15 85.0 7.70 9.60
XLE 151231P00086000 P 12/31/15 86.0 8.40 10.30
XLE 151231P00087000 P 12/31/15 87.0 9.15 10.10
XLE 151231P00090000 P 12/31/15 90.0 11.40 12.25
XLE 151231P00095000 P 12/31/15 95.0 15.85 16.90
XLE 151231P00100000 P 12/31/15 100.0 19.60 22.35
XLE 151231P00105000 P 12/31/15 105.0 25.25 27.25
XLE 160115C00040000 C 01/15/16 40.0 38.60 41.85
XLE 160115C00045000 C 01/15/16 45.0 33.60 36.70
XLE 160115C00050000 C 01/15/16 50.0 29.00 31.00
XLE 160115C00055000 C 01/15/16 55.0 24.05 26.00
XLE 160115C00060000 C 01/15/16 60.0 19.35 20.85
XLE 160115C00065000 C 01/15/16 65.0 15.05 15.90
XLE 160115C00070000 C 01/15/16 70.0 10.65 11.40
XLE 160115C00075000 C 01/15/16 75.0 6.95 7.60
XLE 160115C00077000 C 01/15/16 77.0 5.30 6.10
XLE 160115C00078000 C 01/15/16 78.0 5.15 5.60
XLE 160115C00079000 C 01/15/16 79.0 4.40 5.10
XLE 160115C00080000 C 01/15/16 80.0 3.90 4.55
XLE 160115C00081000 C 01/15/16 81.0 3.35 3.95
XLE 160115C00082000 C 01/15/16 82.0 2.99 3.50
XLE 160115C00083000 C 01/15/16 83.0 2.60 3.05
XLE 160115C00084000 C 01/15/16 84.0 2.19 2.67
XLE 160115C00085000 C 01/15/16 85.0 1.87 2.26
XLE 160115C00086000 C 01/15/16 86.0 1.60 1.83
XLE 160115C00087000 C 01/15/16 87.0 1.34 1.73
XLE 160115C00088000 C 01/15/16 88.0 1.11 1.35
XLE 160115C00089000 C 01/15/16 89.0 0.92 1.21
XLE 160115C00090000 C 01/15/16 90.0 0.75 1.05
XLE 160115C00091000 C 01/15/16 91.0 0.52 0.93
XLE 160115C00092000 C 01/15/16 92.0 0.49 0.67
XLE 160115C00093000 C 01/15/16 93.0 0.00 1.55
XLE 160115C00094000 C 01/15/16 94.0 0.31 0.54
XLE 160115C00095000 C 01/15/16 95.0 0.30 0.38
XLE 160115C00100000 C 01/15/16 100.0 0.10 0.24
XLE 160115C00105000 C 01/15/16 105.0 0.02 0.14
XLE 160115C00110000 C 01/15/16 110.0 0.01 0.13
XLE 160115C00115000 C 01/15/16 115.0 0.00 0.12
XLE 160115C00120000 C 01/15/16 120.0 0.00 0.31
XLE 160115C00125000 C 01/15/16 125.0 0.00 0.10
XLE 160115C00130000 C 01/15/16 130.0 0.00 0.10
XLE 160115C00135000 C 01/15/16 135.0 0.00 0.10
XLE 160115P00040000 P 01/15/16 40.0 0.04 0.13
XLE 160115P00045000 P 01/15/16 45.0 0.07 0.20
XLE 160115P00050000 P 01/15/16 50.0 0.17 0.29
XLE 160115P00055000 P 01/15/16 55.0 0.32 0.53
XLE 160115P00060000 P 01/15/16 60.0 0.58 0.68
XLE 160115P00065000 P 01/15/16 65.0 0.98 1.11
XLE 160115P00070000 P 01/15/16 70.0 1.78 2.00
XLE 160115P00075000 P 01/15/16 75.0 2.99 3.30
XLE 160115P00077000 P 01/15/16 77.0 3.65 4.05
XLE 160115P00078000 P 01/15/16 78.0 4.10 4.65
XLE 160115P00079000 P 01/15/16 79.0 4.40 5.65
XLE 160115P00080000 P 01/15/16 80.0 5.00 5.35
XLE 160115P00081000 P 01/15/16 81.0 5.45 5.90
XLE 160115P00082000 P 01/15/16 82.0 5.85 6.60
XLE 160115P00083000 P 01/15/16 83.0 6.40 7.60
XLE 160115P00084000 P 01/15/16 84.0 7.25 7.90
XLE 160115P00085000 P 01/15/16 85.0 7.70 8.85
XLE 160115P00086000 P 01/15/16 86.0 8.35 9.45
XLE 160115P00087000 P 01/15/16 87.0 9.25 10.20
XLE 160115P00088000 P 01/15/16 88.0 9.95 10.75
XLE 160115P00089000 P 01/15/16 89.0 10.70 11.80
XLE 160115P00090000 P 01/15/16 90.0 11.70 12.40
XLE 160115P00091000 P 01/15/16 91.0 12.30 13.25
XLE 160115P00092000 P 01/15/16 92.0 13.10 14.35
XLE 160115P00093000 P 01/15/16 93.0 14.05 15.00
XLE 160115P00094000 P 01/15/16 94.0 14.90 15.95
XLE 160115P00095000 P 01/15/16 95.0 15.90 17.10
XLE 160115P00100000 P 01/15/16 100.0 20.45 22.30
XLE 160115P00105000 P 01/15/16 105.0 25.30 27.25
XLE 160115P00110000 P 01/15/16 110.0 29.45 32.45
XLE 160115P00115000 P 01/15/16 115.0 35.40 37.20
XLE 160115P00120000 P 01/15/16 120.0 39.35 42.60
XLE 160115P00125000 P 01/15/16 125.0 44.35 47.55
XLE 160115P00130000 P 01/15/16 130.0 49.30 52.55
XLE 160115P00135000 P 01/15/16 135.0 54.25 57.55
XLE 160331C00055000 C 03/31/16 55.0 23.55 26.20
XLE 160331C00060000 C 03/31/16 60.0 19.40 21.00
XLE 160331C00065000 C 03/31/16 65.0 15.20 16.10
XLE 160331C00070000 C 03/31/16 70.0 11.00 11.60
XLE 160331C00073000 C 03/31/16 73.0 8.80 9.30
XLE 160331C00074000 C 03/31/16 74.0 7.60 8.60
XLE 160331C00075000 C 03/31/16 75.0 7.45 7.90
XLE 160331C00076000 C 03/31/16 76.0 6.80 7.25
XLE 160331C00077000 C 03/31/16 77.0 6.20 6.60
XLE 160331C00078000 C 03/31/16 78.0 5.70 6.00
XLE 160331C00079000 C 03/31/16 79.0 4.90 5.40
XLE 160331C00080000 C 03/31/16 80.0 4.20 5.05
XLE 160331C00081000 C 03/31/16 81.0 4.15 5.00
XLE 160331C00082000 C 03/31/16 82.0 3.70 3.95
XLE 160331C00083000 C 03/31/16 83.0 3.25 3.50
XLE 160331C00085000 C 03/31/16 85.0 2.46 2.77
XLE 160331C00090000 C 03/31/16 90.0 1.13 1.41
XLE 160331C00095000 C 03/31/16 95.0 0.46 1.03
XLE 160331C00100000 C 03/31/16 100.0 0.15 0.60
XLE 160331C00105000 C 03/31/16 105.0 0.00 4.55
XLE 160331P00055000 P 03/31/16 55.0 0.42 0.80
XLE 160331P00060000 P 03/31/16 60.0 0.76 0.97
XLE 160331P00065000 P 03/31/16 65.0 1.35 1.57
XLE 160331P00070000 P 03/31/16 70.0 2.32 2.57
XLE 160331P00073000 P 03/31/16 73.0 3.05 3.30
XLE 160331P00074000 P 03/31/16 74.0 3.35 3.60
XLE 160331P00075000 P 03/31/16 75.0 3.70 3.95
XLE 160331P00076000 P 03/31/16 76.0 4.05 4.35
XLE 160331P00077000 P 03/31/16 77.0 4.50 4.70
XLE 160331P00078000 P 03/31/16 78.0 4.90 5.15
XLE 160331P00079000 P 03/31/16 79.0 5.35 5.75
XLE 160331P00080000 P 03/31/16 80.0 5.65 6.10
XLE 160331P00081000 P 03/31/16 81.0 6.35 6.65
XLE 160331P00082000 P 03/31/16 82.0 6.90 7.20
XLE 160331P00083000 P 03/31/16 83.0 7.50 7.80
XLE 160331P00085000 P 03/31/16 85.0 8.75 9.70
XLE 160331P00090000 P 03/31/16 90.0 12.25 13.05
XLE 160331P00095000 P 03/31/16 95.0 16.40 17.35
XLE 160331P00100000 P 03/31/16 100.0 20.00 23.70
XLE 160331P00105000 P 03/31/16 105.0 25.25 28.55
XLE 170120C00040000 C 01/20/17 40.0 38.00 42.00
XLE 170120C00045000 C 01/20/17 45.0 33.05 37.45
XLE 170120C00050000 C 01/20/17 50.0 28.05 32.00
XLE 170120C00055000 C 01/20/17 55.0 23.55 26.20
XLE 170120C00060000 C 01/20/17 60.0 20.00 22.55
XLE 170120C00065000 C 01/20/17 65.0 15.85 17.90
XLE 170120C00070000 C 01/20/17 70.0 12.35 12.95
XLE 170120C00074000 C 01/20/17 74.0 9.50 10.25
XLE 170120C00075000 C 01/20/17 75.0 8.90 10.50
XLE 170120C00076000 C 01/20/17 76.0 8.35 9.05
XLE 170120C00077000 C 01/20/17 77.0 7.65 10.35
XLE 170120C00078000 C 01/20/17 78.0 7.25 9.40
XLE 170120C00079000 C 01/20/17 79.0 6.75 9.20
XLE 170120C00080000 C 01/20/17 80.0 6.25 7.55
XLE 170120C00081000 C 01/20/17 81.0 5.95 7.80
XLE 170120C00082000 C 01/20/17 82.0 5.35 7.85
XLE 170120C00083000 C 01/20/17 83.0 4.90 5.60
XLE 170120C00084000 C 01/20/17 84.0 4.50 7.05
XLE 170120C00085000 C 01/20/17 85.0 4.15 6.50
XLE 170120C00086000 C 01/20/17 86.0 3.80 5.65
XLE 170120C00087000 C 01/20/17 87.0 3.45 4.10
XLE 170120C00088000 C 01/20/17 88.0 2.86 3.90
XLE 170120C00089000 C 01/20/17 89.0 2.89 3.45
XLE 170120C00090000 C 01/20/17 90.0 2.80 3.30
XLE 170120C00091000 C 01/20/17 91.0 2.39 3.85
XLE 170120C00092000 C 01/20/17 92.0 2.16 2.67
XLE 170120C00093000 C 01/20/17 93.0 2.00 2.45
XLE 170120C00094000 C 01/20/17 94.0 1.76 2.24
XLE 170120C00095000 C 01/20/17 95.0 1.57 2.03
XLE 170120C00096000 C 01/20/17 96.0 1.40 1.85
XLE 170120C00097000 C 01/20/17 97.0 1.26 1.70
XLE 170120C00098000 C 01/20/17 98.0 1.12 1.54
XLE 170120C00100000 C 01/20/17 100.0 0.90 1.27
XLE 170120C00105000 C 01/20/17 105.0 0.47 1.78
XLE 170120C00110000 C 01/20/17 110.0 0.23 0.98
XLE 170120C00115000 C 01/20/17 115.0 0.09 0.80
XLE 170120C00120000 C 01/20/17 120.0 0.01 0.67
XLE 170120C00125000 C 01/20/17 125.0 0.01 0.59
XLE 170120P00040000 P 01/20/17 40.0 0.17 0.51
XLE 170120P00045000 P 01/20/17 45.0 0.32 0.78
XLE 170120P00050000 P 01/20/17 50.0 0.72 1.19
XLE 170120P00055000 P 01/20/17 55.0 1.19 1.74
XLE 170120P00060000 P 01/20/17 60.0 1.89 2.22
XLE 170120P00065000 P 01/20/17 65.0 2.88 3.25
XLE 170120P00070000 P 01/20/17 70.0 4.15 4.80
XLE 170120P00074000 P 01/20/17 74.0 5.60 6.10
XLE 170120P00075000 P 01/20/17 75.0 6.00 6.55
XLE 170120P00076000 P 01/20/17 76.0 6.45 6.95
XLE 170120P00077000 P 01/20/17 77.0 6.85 7.40
XLE 170120P00078000 P 01/20/17 78.0 7.05 7.90
XLE 170120P00079000 P 01/20/17 79.0 7.65 8.40
XLE 170120P00080000 P 01/20/17 80.0 8.00 8.90
XLE 170120P00081000 P 01/20/17 81.0 8.80 9.45
XLE 170120P00082000 P 01/20/17 82.0 9.30 10.00
XLE 170120P00083000 P 01/20/17 83.0 9.90 10.60
XLE 170120P00084000 P 01/20/17 84.0 10.50 11.20
XLE 170120P00085000 P 01/20/17 85.0 11.15 11.85
XLE 170120P00086000 P 01/20/17 86.0 11.70 12.50
XLE 170120P00087000 P 01/20/17 87.0 12.40 13.15
XLE 170120P00088000 P 01/20/17 88.0 13.10 13.80
XLE 170120P00089000 P 01/20/17 89.0 13.80 14.55
XLE 170120P00090000 P 01/20/17 90.0 14.55 15.25
XLE 170120P00091000 P 01/20/17 91.0 15.25 15.95
XLE 170120P00092000 P 01/20/17 92.0 16.00 16.70
XLE 170120P00093000 P 01/20/17 93.0 16.70 17.50
XLE 170120P00094000 P 01/20/17 94.0 17.50 18.40
XLE 170120P00095000 P 01/20/17 95.0 18.20 19.20
XLE 170120P00096000 P 01/20/17 96.0 18.90 20.00
XLE 170120P00097000 P 01/20/17 97.0 19.55 21.25
XLE 170120P00098000 P 01/20/17 98.0 20.45 22.55
XLE 170120P00100000 P 01/20/17 100.0 22.40 25.00
XLE 170120P00105000 P 01/20/17 105.0 26.70 28.25
XLE 170120P00110000 P 01/20/17 110.0 31.45 33.30
XLE 170120P00115000 P 01/20/17 115.0 35.60 39.10
XLE 170120P00120000 P 01/20/17 120.0 40.35 42.00
XLE 170120P00125000 P 01/20/17 125.0 44.80 48.95

OPRA data is delayed 15 minutes.