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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 150501C00065000 C 05/01/15 65.0 15.35 18.60
XLE 150501C00066000 C 05/01/15 66.0 14.35 17.70
XLE 150501C00067000 C 05/01/15 67.0 13.35 16.55
XLE 150501C00067500 C 05/01/15 67.5 12.85 16.10
XLE 150501C00068000 C 05/01/15 68.0 12.35 15.70
XLE 150501C00068500 C 05/01/15 68.5 11.80 15.20
XLE 150501C00069000 C 05/01/15 69.0 11.35 14.60
XLE 150501C00069500 C 05/01/15 69.5 10.80 14.10
XLE 150501C00070000 C 05/01/15 70.0 11.55 12.15
XLE 150501C00070500 C 05/01/15 70.5 9.75 13.10
XLE 150501C00071000 C 05/01/15 71.0 9.35 12.60
XLE 150501C00071500 C 05/01/15 71.5 8.85 12.10
XLE 150501C00072000 C 05/01/15 72.0 9.55 10.35
XLE 150501C00072500 C 05/01/15 72.5 7.85 11.15
XLE 150501C00073000 C 05/01/15 73.0 7.35 10.70
XLE 150501C00073500 C 05/01/15 73.5 6.85 9.60
XLE 150501C00074000 C 05/01/15 74.0 7.45 8.10
XLE 150501C00074500 C 05/01/15 74.5 7.05 7.60
XLE 150501C00075000 C 05/01/15 75.0 6.55 7.10
XLE 150501C00075500 C 05/01/15 75.5 6.05 6.60
XLE 150501C00076000 C 05/01/15 76.0 5.55 6.10
XLE 150501C00076500 C 05/01/15 76.5 5.05 5.60
XLE 150501C00077000 C 05/01/15 77.0 4.60 5.35
XLE 150501C00077500 C 05/01/15 77.5 4.10 4.65
XLE 150501C00078000 C 05/01/15 78.0 3.65 4.15
XLE 150501C00078500 C 05/01/15 78.5 3.45 3.70
XLE 150501C00079000 C 05/01/15 79.0 2.72 3.30
XLE 150501C00079500 C 05/01/15 79.5 2.40 2.76
XLE 150501C00080000 C 05/01/15 80.0 2.16 2.26
XLE 150501C00080500 C 05/01/15 80.5 1.73 1.85
XLE 150501C00081000 C 05/01/15 81.0 1.40 1.51
XLE 150501C00081500 C 05/01/15 81.5 1.04 1.15
XLE 150501C00082000 C 05/01/15 82.0 0.78 0.84
XLE 150501C00082500 C 05/01/15 82.5 0.54 0.60
XLE 150501C00083000 C 05/01/15 83.0 0.35 0.43
XLE 150501C00083500 C 05/01/15 83.5 0.23 0.28
XLE 150501C00084000 C 05/01/15 84.0 0.11 0.18
XLE 150501C00084500 C 05/01/15 84.5 0.06 0.13
XLE 150501C00085000 C 05/01/15 85.0 0.04 0.07
XLE 150501C00085500 C 05/01/15 85.5 0.02 0.13
XLE 150501C00086000 C 05/01/15 86.0 0.00 0.02
XLE 150501C00086500 C 05/01/15 86.5 0.00 0.03
XLE 150501C00087000 C 05/01/15 87.0 0.00 0.13
XLE 150501C00087500 C 05/01/15 87.5 0.00 0.02
XLE 150501C00088000 C 05/01/15 88.0 0.00 0.54
XLE 150501C00088500 C 05/01/15 88.5 0.00 0.03
XLE 150501C00089000 C 05/01/15 89.0 0.00 0.02
XLE 150501C00090000 C 05/01/15 90.0 0.00 0.03
XLE 150501C00091000 C 05/01/15 91.0 0.00 0.03
XLE 150501C00092000 C 05/01/15 92.0 0.00 0.02
XLE 150501C00093000 C 05/01/15 93.0 0.00 0.02
XLE 150501C00094000 C 05/01/15 94.0 0.00 0.03
XLE 150501P00065000 P 05/01/15 65.0 0.00 0.02
XLE 150501P00066000 P 05/01/15 66.0 0.00 0.02
XLE 150501P00067000 P 05/01/15 67.0 0.00 0.02
XLE 150501P00067500 P 05/01/15 67.5 0.00 0.13
XLE 150501P00068000 P 05/01/15 68.0 0.00 0.26
XLE 150501P00068500 P 05/01/15 68.5 0.00 0.03
XLE 150501P00069000 P 05/01/15 69.0 0.00 0.03
XLE 150501P00069500 P 05/01/15 69.5 0.00 0.03
XLE 150501P00070000 P 05/01/15 70.0 0.00 0.03
XLE 150501P00070500 P 05/01/15 70.5 0.00 0.02
XLE 150501P00071000 P 05/01/15 71.0 0.00 0.03
XLE 150501P00071500 P 05/01/15 71.5 0.00 0.03
XLE 150501P00072000 P 05/01/15 72.0 0.00 0.03
XLE 150501P00072500 P 05/01/15 72.5 0.00 0.03
XLE 150501P00073000 P 05/01/15 73.0 0.00 0.06
XLE 150501P00073500 P 05/01/15 73.5 0.00 0.02
XLE 150501P00074000 P 05/01/15 74.0 0.00 0.02
XLE 150501P00074500 P 05/01/15 74.5 0.00 0.06
XLE 150501P00075000 P 05/01/15 75.0 0.00 0.02
XLE 150501P00075500 P 05/01/15 75.5 0.00 0.04
XLE 150501P00076000 P 05/01/15 76.0 0.00 0.05
XLE 150501P00076500 P 05/01/15 76.5 0.01 0.06
XLE 150501P00077000 P 05/01/15 77.0 0.01 0.08
XLE 150501P00077500 P 05/01/15 77.5 0.01 0.09
XLE 150501P00078000 P 05/01/15 78.0 0.02 0.11
XLE 150501P00078500 P 05/01/15 78.5 0.07 0.11
XLE 150501P00079000 P 05/01/15 79.0 0.10 0.15
XLE 150501P00079500 P 05/01/15 79.5 0.14 0.19
XLE 150501P00080000 P 05/01/15 80.0 0.21 0.28
XLE 150501P00080500 P 05/01/15 80.5 0.31 0.36
XLE 150501P00081000 P 05/01/15 81.0 0.41 0.47
XLE 150501P00081500 P 05/01/15 81.5 0.56 0.66
XLE 150501P00082000 P 05/01/15 82.0 0.79 0.87
XLE 150501P00082500 P 05/01/15 82.5 1.05 1.13
XLE 150501P00083000 P 05/01/15 83.0 1.36 1.45
XLE 150501P00083500 P 05/01/15 83.5 1.71 1.83
XLE 150501P00084000 P 05/01/15 84.0 2.01 2.54
XLE 150501P00084500 P 05/01/15 84.5 2.33 3.05
XLE 150501P00085000 P 05/01/15 85.0 2.50 3.55
XLE 150501P00085500 P 05/01/15 85.5 2.95 4.00
XLE 150501P00086000 P 05/01/15 86.0 3.45 4.50
XLE 150501P00086500 P 05/01/15 86.5 4.20 4.95
XLE 150501P00087000 P 05/01/15 87.0 4.45 5.50
XLE 150501P00087500 P 05/01/15 87.5 5.15 6.00
XLE 150501P00088000 P 05/01/15 88.0 5.25 7.70
XLE 150501P00088500 P 05/01/15 88.5 6.15 7.00
XLE 150501P00089000 P 05/01/15 89.0 6.65 7.50
XLE 150501P00090000 P 05/01/15 90.0 6.30 9.70
XLE 150501P00091000 P 05/01/15 91.0 8.20 9.65
XLE 150501P00092000 P 05/01/15 92.0 9.10 10.60
XLE 150501P00093000 P 05/01/15 93.0 9.80 11.90
XLE 150501P00094000 P 05/01/15 94.0 11.45 13.25
XLE 150508C00065000 C 05/08/15 65.0 15.30 18.70
XLE 150508C00066000 C 05/08/15 66.0 14.30 17.60
XLE 150508C00067000 C 05/08/15 67.0 13.35 16.75
XLE 150508C00067500 C 05/08/15 67.5 12.85 16.25
XLE 150508C00068000 C 05/08/15 68.0 12.40 14.60
XLE 150508C00068500 C 05/08/15 68.5 11.90 14.10
XLE 150508C00069000 C 05/08/15 69.0 11.35 13.60
XLE 150508C00069500 C 05/08/15 69.5 10.90 12.85
XLE 150508C00070000 C 05/08/15 70.0 11.55 12.35
XLE 150508C00070500 C 05/08/15 70.5 11.00 11.75
XLE 150508C00071000 C 05/08/15 71.0 10.40 12.60
XLE 150508C00071500 C 05/08/15 71.5 10.00 12.10
XLE 150508C00072000 C 05/08/15 72.0 9.50 10.30
XLE 150508C00072500 C 05/08/15 72.5 9.00 9.90
XLE 150508C00073000 C 05/08/15 73.0 8.55 9.55
XLE 150508C00073500 C 05/08/15 73.5 8.05 8.85
XLE 150508C00074000 C 05/08/15 74.0 7.60 8.65
XLE 150508C00074500 C 05/08/15 74.5 7.10 7.85
XLE 150508C00075000 C 05/08/15 75.0 6.60 7.35
XLE 150508C00075500 C 05/08/15 75.5 6.10 7.05
XLE 150508C00076000 C 05/08/15 76.0 5.65 6.40
XLE 150508C00076500 C 05/08/15 76.5 5.15 6.05
XLE 150508C00077000 C 05/08/15 77.0 4.70 5.40
XLE 150508C00077500 C 05/08/15 77.5 4.20 4.95
XLE 150508C00078000 C 05/08/15 78.0 3.80 4.30
XLE 150508C00078500 C 05/08/15 78.5 3.35 3.80
XLE 150508C00079000 C 05/08/15 79.0 3.20 3.35
XLE 150508C00079500 C 05/08/15 79.5 2.79 2.93
XLE 150508C00080000 C 05/08/15 80.0 2.42 2.51
XLE 150508C00080500 C 05/08/15 80.5 2.04 2.12
XLE 150508C00081000 C 05/08/15 81.0 1.63 1.81
XLE 150508C00081500 C 05/08/15 81.5 1.34 1.48
XLE 150508C00082000 C 05/08/15 82.0 1.02 1.19
XLE 150508C00082500 C 05/08/15 82.5 0.83 0.94
XLE 150508C00083000 C 05/08/15 83.0 0.63 0.73
XLE 150508C00083500 C 05/08/15 83.5 0.46 0.56
XLE 150508C00084000 C 05/08/15 84.0 0.31 0.40
XLE 150508C00084500 C 05/08/15 84.5 0.21 0.29
XLE 150508C00085000 C 05/08/15 85.0 0.15 0.22
XLE 150508C00085500 C 05/08/15 85.5 0.10 0.15
XLE 150508C00086000 C 05/08/15 86.0 0.06 0.11
XLE 150508C00087000 C 05/08/15 87.0 0.02 0.07
XLE 150508C00088000 C 05/08/15 88.0 0.01 0.05
XLE 150508C00090000 C 05/08/15 90.0 0.00 1.07
XLE 150508P00065000 P 05/08/15 65.0 0.00 1.69
XLE 150508P00066000 P 05/08/15 66.0 0.00 0.75
XLE 150508P00067000 P 05/08/15 67.0 0.00 0.73
XLE 150508P00067500 P 05/08/15 67.5 0.00 0.50
XLE 150508P00068000 P 05/08/15 68.0 0.00 0.73
XLE 150508P00068500 P 05/08/15 68.5 0.00 1.69
XLE 150508P00069000 P 05/08/15 69.0 0.00 0.60
XLE 150508P00069500 P 05/08/15 69.5 0.00 0.03
XLE 150508P00070000 P 05/08/15 70.0 0.00 0.03
XLE 150508P00070500 P 05/08/15 70.5 0.00 0.03
XLE 150508P00071000 P 05/08/15 71.0 0.00 0.06
XLE 150508P00071500 P 05/08/15 71.5 0.00 0.03
XLE 150508P00072000 P 05/08/15 72.0 0.00 0.48
XLE 150508P00072500 P 05/08/15 72.5 0.00 0.10
XLE 150508P00073000 P 05/08/15 73.0 0.00 0.05
XLE 150508P00073500 P 05/08/15 73.5 0.01 0.14
XLE 150508P00074000 P 05/08/15 74.0 0.01 0.06
XLE 150508P00074500 P 05/08/15 74.5 0.02 0.07
XLE 150508P00075000 P 05/08/15 75.0 0.01 0.09
XLE 150508P00075500 P 05/08/15 75.5 0.02 0.10
XLE 150508P00076000 P 05/08/15 76.0 0.03 0.11
XLE 150508P00076500 P 05/08/15 76.5 0.04 0.19
XLE 150508P00077000 P 05/08/15 77.0 0.10 0.15
XLE 150508P00077500 P 05/08/15 77.5 0.11 0.19
XLE 150508P00078000 P 05/08/15 78.0 0.13 0.21
XLE 150508P00078500 P 05/08/15 78.5 0.20 0.28
XLE 150508P00079000 P 05/08/15 79.0 0.27 0.33
XLE 150508P00079500 P 05/08/15 79.5 0.34 0.41
XLE 150508P00080000 P 05/08/15 80.0 0.44 0.51
XLE 150508P00080500 P 05/08/15 80.5 0.58 0.64
XLE 150508P00081000 P 05/08/15 81.0 0.71 0.80
XLE 150508P00081500 P 05/08/15 81.5 0.89 0.97
XLE 150508P00082000 P 05/08/15 82.0 1.10 1.26
XLE 150508P00082500 P 05/08/15 82.5 1.35 1.49
XLE 150508P00083000 P 05/08/15 83.0 1.64 1.75
XLE 150508P00083500 P 05/08/15 83.5 1.94 2.12
XLE 150508P00084000 P 05/08/15 84.0 2.18 2.49
XLE 150508P00084500 P 05/08/15 84.5 2.49 3.10
XLE 150508P00085000 P 05/08/15 85.0 2.65 3.60
XLE 150508P00085500 P 05/08/15 85.5 3.05 4.05
XLE 150508P00086000 P 05/08/15 86.0 3.55 4.55
XLE 150508P00087000 P 05/08/15 87.0 4.45 5.50
XLE 150508P00088000 P 05/08/15 88.0 5.35 6.50
XLE 150508P00090000 P 05/08/15 90.0 7.35 8.50
XLE 150515C00045000 C 05/15/15 45.0 36.35 37.40
XLE 150515C00050000 C 05/15/15 50.0 31.25 32.40
XLE 150515C00051000 C 05/15/15 51.0 29.35 31.40
XLE 150515C00052000 C 05/15/15 52.0 28.35 30.40
XLE 150515C00053000 C 05/15/15 53.0 28.35 29.30
XLE 150515C00054000 C 05/15/15 54.0 26.35 28.30
XLE 150515C00055000 C 05/15/15 55.0 26.35 27.35
XLE 150515C00056000 C 05/15/15 56.0 24.20 27.65
XLE 150515C00057000 C 05/15/15 57.0 23.15 26.65
XLE 150515C00058000 C 05/15/15 58.0 22.20 25.65
XLE 150515C00059000 C 05/15/15 59.0 21.25 24.70
XLE 150515C00060000 C 05/15/15 60.0 20.25 23.60
XLE 150515C00061000 C 05/15/15 61.0 19.20 22.70
XLE 150515C00062000 C 05/15/15 62.0 18.35 21.70
XLE 150515C00063000 C 05/15/15 63.0 17.35 20.70
XLE 150515C00064000 C 05/15/15 64.0 16.20 19.60
XLE 150515C00064500 C 05/15/15 64.5 16.90 17.75
XLE 150515C00065000 C 05/15/15 65.0 15.85 17.35
XLE 150515C00065500 C 05/15/15 65.5 14.80 18.10
XLE 150515C00066000 C 05/15/15 66.0 15.40 16.35
XLE 150515C00066500 C 05/15/15 66.5 13.70 17.15
XLE 150515C00067000 C 05/15/15 67.0 13.40 16.65
XLE 150515C00067500 C 05/15/15 67.5 12.85 14.80
XLE 150515C00068000 C 05/15/15 68.0 13.40 14.30
XLE 150515C00068500 C 05/15/15 68.5 11.85 13.80
XLE 150515C00069000 C 05/15/15 69.0 12.55 13.30
XLE 150515C00069500 C 05/15/15 69.5 12.00 12.80
XLE 150515C00070000 C 05/15/15 70.0 11.55 12.20
XLE 150515C00070500 C 05/15/15 70.5 11.05 11.85
XLE 150515C00071000 C 05/15/15 71.0 9.40 12.60
XLE 150515C00071500 C 05/15/15 71.5 8.90 11.05
XLE 150515C00072000 C 05/15/15 72.0 9.60 10.35
XLE 150515C00072500 C 05/15/15 72.5 9.10 9.85
XLE 150515C00073000 C 05/15/15 73.0 8.60 9.35
XLE 150515C00073500 C 05/15/15 73.5 8.10 8.90
XLE 150515C00074000 C 05/15/15 74.0 7.65 8.40
XLE 150515C00074500 C 05/15/15 74.5 7.10 7.90
XLE 150515C00075000 C 05/15/15 75.0 6.65 7.40
XLE 150515C00075500 C 05/15/15 75.5 6.20 6.95
XLE 150515C00076000 C 05/15/15 76.0 5.75 6.45
XLE 150515C00076500 C 05/15/15 76.5 5.25 6.00
XLE 150515C00077000 C 05/15/15 77.0 4.80 5.40
XLE 150515C00077500 C 05/15/15 77.5 4.40 4.85
XLE 150515C00078000 C 05/15/15 78.0 3.95 4.35
XLE 150515C00078500 C 05/15/15 78.5 3.50 4.00
XLE 150515C00079000 C 05/15/15 79.0 3.35 3.55
XLE 150515C00079500 C 05/15/15 79.5 2.90 3.10
XLE 150515C00080000 C 05/15/15 80.0 2.64 2.73
XLE 150515C00080500 C 05/15/15 80.5 2.21 2.36
XLE 150515C00081000 C 05/15/15 81.0 1.86 2.03
XLE 150515C00081500 C 05/15/15 81.5 1.63 1.71
XLE 150515C00082000 C 05/15/15 82.0 1.34 1.43
XLE 150515C00082500 C 05/15/15 82.5 1.10 1.17
XLE 150515C00083000 C 05/15/15 83.0 0.87 0.95
XLE 150515C00083500 C 05/15/15 83.5 0.70 0.76
XLE 150515C00084000 C 05/15/15 84.0 0.54 0.59
XLE 150515C00084500 C 05/15/15 84.5 0.41 0.46
XLE 150515C00085000 C 05/15/15 85.0 0.30 0.35
XLE 150515C00085500 C 05/15/15 85.5 0.22 0.26
XLE 150515C00086000 C 05/15/15 86.0 0.16 0.21
XLE 150515C00086500 C 05/15/15 86.5 0.11 0.16
XLE 150515C00087000 C 05/15/15 87.0 0.07 0.12
XLE 150515C00087500 C 05/15/15 87.5 0.05 0.12
XLE 150515C00088000 C 05/15/15 88.0 0.03 0.10
XLE 150515C00088500 C 05/15/15 88.5 0.02 0.06
XLE 150515C00089000 C 05/15/15 89.0 0.02 0.10
XLE 150515C00089500 C 05/15/15 89.5 0.01 0.04
XLE 150515C00090000 C 05/15/15 90.0 0.00 0.03
XLE 150515C00091000 C 05/15/15 91.0 0.00 0.03
XLE 150515C00092000 C 05/15/15 92.0 0.00 0.02
XLE 150515C00093000 C 05/15/15 93.0 0.00 0.02
XLE 150515C00094000 C 05/15/15 94.0 0.00 1.12
XLE 150515C00095000 C 05/15/15 95.0 0.00 0.02
XLE 150515C00096000 C 05/15/15 96.0 0.00 0.90
XLE 150515C00097000 C 05/15/15 97.0 0.00 0.89
XLE 150515C00098000 C 05/15/15 98.0 0.00 0.25
XLE 150515C00099000 C 05/15/15 99.0 0.00 0.25
XLE 150515C00100000 C 05/15/15 100.0 0.00 0.02
XLE 150515C00101000 C 05/15/15 101.0 0.00 0.25
XLE 150515C00102000 C 05/15/15 102.0 0.00 0.15
XLE 150515C00103000 C 05/15/15 103.0 0.00 0.03
XLE 150515C00104000 C 05/15/15 104.0 0.00 0.03
XLE 150515C00105000 C 05/15/15 105.0 0.00 0.03
XLE 150515C00106000 C 05/15/15 106.0 0.00 0.03
XLE 150515C00107000 C 05/15/15 107.0 0.00 0.03
XLE 150515C00108000 C 05/15/15 108.0 0.00 0.03
XLE 150515C00109000 C 05/15/15 109.0 0.00 0.03
XLE 150515P00045000 P 05/15/15 45.0 0.00 0.01
XLE 150515P00050000 P 05/15/15 50.0 0.00 0.03
XLE 150515P00051000 P 05/15/15 51.0 0.00 0.03
XLE 150515P00052000 P 05/15/15 52.0 0.00 0.03
XLE 150515P00053000 P 05/15/15 53.0 0.00 0.03
XLE 150515P00054000 P 05/15/15 54.0 0.00 0.03
XLE 150515P00055000 P 05/15/15 55.0 0.00 0.03
XLE 150515P00056000 P 05/15/15 56.0 0.00 0.55
XLE 150515P00057000 P 05/15/15 57.0 0.00 0.02
XLE 150515P00058000 P 05/15/15 58.0 0.00 0.02
XLE 150515P00059000 P 05/15/15 59.0 0.00 0.02
XLE 150515P00060000 P 05/15/15 60.0 0.00 0.02
XLE 150515P00061000 P 05/15/15 61.0 0.00 0.14
XLE 150515P00062000 P 05/15/15 62.0 0.00 0.02
XLE 150515P00063000 P 05/15/15 63.0 0.00 0.02
XLE 150515P00064000 P 05/15/15 64.0 0.00 0.02
XLE 150515P00064500 P 05/15/15 64.5 0.00 0.03
XLE 150515P00065000 P 05/15/15 65.0 0.00 0.02
XLE 150515P00065500 P 05/15/15 65.5 0.00 1.69
XLE 150515P00066000 P 05/15/15 66.0 0.00 0.02
XLE 150515P00066500 P 05/15/15 66.5 0.00 0.02
XLE 150515P00067000 P 05/15/15 67.0 0.00 0.02
XLE 150515P00067500 P 05/15/15 67.5 0.00 0.66
XLE 150515P00068000 P 05/15/15 68.0 0.00 0.02
XLE 150515P00068500 P 05/15/15 68.5 0.00 0.03
XLE 150515P00069000 P 05/15/15 69.0 0.01 0.13
XLE 150515P00069500 P 05/15/15 69.5 0.01 0.04
XLE 150515P00070000 P 05/15/15 70.0 0.02 0.04
XLE 150515P00070500 P 05/15/15 70.5 0.01 0.11
XLE 150515P00071000 P 05/15/15 71.0 0.01 0.05
XLE 150515P00071500 P 05/15/15 71.5 0.01 0.06
XLE 150515P00072000 P 05/15/15 72.0 0.02 0.06
XLE 150515P00072500 P 05/15/15 72.5 0.03 0.07
XLE 150515P00073000 P 05/15/15 73.0 0.04 0.07
XLE 150515P00073500 P 05/15/15 73.5 0.05 0.09
XLE 150515P00074000 P 05/15/15 74.0 0.06 0.11
XLE 150515P00074500 P 05/15/15 74.5 0.07 0.11
XLE 150515P00075000 P 05/15/15 75.0 0.09 0.13
XLE 150515P00075500 P 05/15/15 75.5 0.11 0.15
XLE 150515P00076000 P 05/15/15 76.0 0.14 0.18
XLE 150515P00076500 P 05/15/15 76.5 0.16 0.21
XLE 150515P00077000 P 05/15/15 77.0 0.19 0.25
XLE 150515P00077500 P 05/15/15 77.5 0.25 0.29
XLE 150515P00078000 P 05/15/15 78.0 0.30 0.34
XLE 150515P00078500 P 05/15/15 78.5 0.37 0.42
XLE 150515P00079000 P 05/15/15 79.0 0.45 0.51
XLE 150515P00079500 P 05/15/15 79.5 0.55 0.60
XLE 150515P00080000 P 05/15/15 80.0 0.67 0.72
XLE 150515P00080500 P 05/15/15 80.5 0.80 0.86
XLE 150515P00081000 P 05/15/15 81.0 0.96 1.02
XLE 150515P00081500 P 05/15/15 81.5 1.14 1.24
XLE 150515P00082000 P 05/15/15 82.0 1.37 1.43
XLE 150515P00082500 P 05/15/15 82.5 1.60 1.68
XLE 150515P00083000 P 05/15/15 83.0 1.89 1.96
XLE 150515P00083500 P 05/15/15 83.5 2.19 2.28
XLE 150515P00084000 P 05/15/15 84.0 2.53 2.62
XLE 150515P00084500 P 05/15/15 84.5 2.88 3.05
XLE 150515P00085000 P 05/15/15 85.0 3.25 3.45
XLE 150515P00085500 P 05/15/15 85.5 3.45 4.15
XLE 150515P00086000 P 05/15/15 86.0 3.90 4.60
XLE 150515P00086500 P 05/15/15 86.5 4.30 5.05
XLE 150515P00087000 P 05/15/15 87.0 4.75 5.50
XLE 150515P00087500 P 05/15/15 87.5 5.25 6.00
XLE 150515P00088000 P 05/15/15 88.0 5.70 6.50
XLE 150515P00088500 P 05/15/15 88.5 6.20 6.95
XLE 150515P00089000 P 05/15/15 89.0 5.40 8.75
XLE 150515P00089500 P 05/15/15 89.5 7.15 7.95
XLE 150515P00090000 P 05/15/15 90.0 7.65 8.45
XLE 150515P00091000 P 05/15/15 91.0 8.70 9.50
XLE 150515P00092000 P 05/15/15 92.0 9.05 11.65
XLE 150515P00093000 P 05/15/15 93.0 9.30 12.65
XLE 150515P00094000 P 05/15/15 94.0 10.30 13.65
XLE 150515P00095000 P 05/15/15 95.0 11.35 14.70
XLE 150515P00096000 P 05/15/15 96.0 12.35 15.70
XLE 150515P00097000 P 05/15/15 97.0 13.35 16.70
XLE 150515P00098000 P 05/15/15 98.0 15.50 16.90
XLE 150515P00099000 P 05/15/15 99.0 16.45 17.90
XLE 150515P00100000 P 05/15/15 100.0 17.20 18.90
XLE 150515P00101000 P 05/15/15 101.0 17.45 19.65
XLE 150515P00102000 P 05/15/15 102.0 18.40 21.65
XLE 150515P00103000 P 05/15/15 103.0 20.25 21.90
XLE 150515P00104000 P 05/15/15 104.0 21.20 22.65
XLE 150515P00105000 P 05/15/15 105.0 21.85 23.70
XLE 150515P00106000 P 05/15/15 106.0 22.35 25.65
XLE 150515P00107000 P 05/15/15 107.0 24.20 25.85
XLE 150515P00108000 P 05/15/15 108.0 24.35 27.65
XLE 150515P00109000 P 05/15/15 109.0 26.45 27.60
XLE 150522C00070000 C 05/22/15 70.0 11.60 12.25
XLE 150522C00070500 C 05/22/15 70.5 11.00 11.75
XLE 150522C00071000 C 05/22/15 71.0 10.45 11.35
XLE 150522C00071500 C 05/22/15 71.5 10.05 10.85
XLE 150522C00072000 C 05/22/15 72.0 9.55 10.40
XLE 150522C00072500 C 05/22/15 72.5 8.95 10.05
XLE 150522C00073000 C 05/22/15 73.0 8.60 9.60
XLE 150522C00073500 C 05/22/15 73.5 8.15 9.25
XLE 150522C00074000 C 05/22/15 74.0 7.65 8.25
XLE 150522C00074500 C 05/22/15 74.5 7.15 8.30
XLE 150522C00075000 C 05/22/15 75.0 6.70 7.85
XLE 150522C00075500 C 05/22/15 75.5 6.25 7.00
XLE 150522C00076000 C 05/22/15 76.0 5.55 6.90
XLE 150522C00076500 C 05/22/15 76.5 5.40 6.10
XLE 150522C00077000 C 05/22/15 77.0 4.95 5.65
XLE 150522C00077500 C 05/22/15 77.5 4.50 5.15
XLE 150522C00078000 C 05/22/15 78.0 4.10 4.60
XLE 150522C00078500 C 05/22/15 78.5 3.85 4.15
XLE 150522C00079000 C 05/22/15 79.0 3.45 3.75
XLE 150522C00079500 C 05/22/15 79.5 3.10 3.35
XLE 150522C00080000 C 05/22/15 80.0 2.68 3.25
XLE 150522C00080500 C 05/22/15 80.5 2.34 2.60
XLE 150522C00081000 C 05/22/15 81.0 2.02 2.32
XLE 150522C00081500 C 05/22/15 81.5 1.81 1.96
XLE 150522C00082000 C 05/22/15 82.0 1.55 1.71
XLE 150522C00082500 C 05/22/15 82.5 1.23 1.40
XLE 150522C00083000 C 05/22/15 83.0 1.07 1.18
XLE 150522C00083500 C 05/22/15 83.5 0.81 0.96
XLE 150522C00084000 C 05/22/15 84.0 0.71 0.78
XLE 150522C00084500 C 05/22/15 84.5 0.52 0.64
XLE 150522C00085000 C 05/22/15 85.0 0.43 0.51
XLE 150522C00085500 C 05/22/15 85.5 0.33 0.41
XLE 150522C00086000 C 05/22/15 86.0 0.23 0.33
XLE 150522C00087000 C 05/22/15 87.0 0.12 0.19
XLE 150522C00090000 C 05/22/15 90.0 0.02 0.06
XLE 150522P00070000 P 05/22/15 70.0 0.02 0.08
XLE 150522P00070500 P 05/22/15 70.5 0.01 0.11
XLE 150522P00071000 P 05/22/15 71.0 0.03 0.10
XLE 150522P00071500 P 05/22/15 71.5 0.04 0.11
XLE 150522P00072000 P 05/22/15 72.0 0.05 0.11
XLE 150522P00072500 P 05/22/15 72.5 0.06 0.12
XLE 150522P00073000 P 05/22/15 73.0 0.07 0.13
XLE 150522P00073500 P 05/22/15 73.5 0.08 0.16
XLE 150522P00074000 P 05/22/15 74.0 0.13 0.18
XLE 150522P00074500 P 05/22/15 74.5 0.13 0.18
XLE 150522P00075000 P 05/22/15 75.0 0.12 0.24
XLE 150522P00075500 P 05/22/15 75.5 0.18 0.24
XLE 150522P00076000 P 05/22/15 76.0 0.20 0.30
XLE 150522P00076500 P 05/22/15 76.5 0.25 0.34
XLE 150522P00077000 P 05/22/15 77.0 0.31 0.37
XLE 150522P00077500 P 05/22/15 77.5 0.38 0.45
XLE 150522P00078000 P 05/22/15 78.0 0.44 0.52
XLE 150522P00078500 P 05/22/15 78.5 0.52 0.60
XLE 150522P00079000 P 05/22/15 79.0 0.62 0.71
XLE 150522P00079500 P 05/22/15 79.5 0.73 0.85
XLE 150522P00080000 P 05/22/15 80.0 0.86 0.99
XLE 150522P00080500 P 05/22/15 80.5 1.00 1.16
XLE 150522P00081000 P 05/22/15 81.0 1.17 1.34
XLE 150522P00081500 P 05/22/15 81.5 1.35 1.48
XLE 150522P00082000 P 05/22/15 82.0 1.57 1.70
XLE 150522P00082500 P 05/22/15 82.5 1.81 1.99
XLE 150522P00083000 P 05/22/15 83.0 2.07 2.29
XLE 150522P00083500 P 05/22/15 83.5 2.36 2.50
XLE 150522P00084000 P 05/22/15 84.0 2.67 2.92
XLE 150522P00084500 P 05/22/15 84.5 3.00 3.25
XLE 150522P00085000 P 05/22/15 85.0 3.40 3.60
XLE 150522P00085500 P 05/22/15 85.5 3.30 4.25
XLE 150522P00086000 P 05/22/15 86.0 3.75 4.70
XLE 150522P00087000 P 05/22/15 87.0 4.60 5.65
XLE 150522P00090000 P 05/22/15 90.0 7.70 8.50
XLE 150529C00070000 C 05/29/15 70.0 11.55 12.30
XLE 150529C00071000 C 05/29/15 71.0 10.55 11.35
XLE 150529C00071500 C 05/29/15 71.5 10.10 10.85
XLE 150529C00072000 C 05/29/15 72.0 9.60 10.45
XLE 150529C00072500 C 05/29/15 72.5 9.00 9.90
XLE 150529C00073000 C 05/29/15 73.0 8.65 9.65
XLE 150529C00073500 C 05/29/15 73.5 8.20 8.75
XLE 150529C00074000 C 05/29/15 74.0 7.70 8.85
XLE 150529C00074500 C 05/29/15 74.5 7.25 8.35
XLE 150529C00075000 C 05/29/15 75.0 6.80 7.55
XLE 150529C00075500 C 05/29/15 75.5 6.35 7.45
XLE 150529C00076000 C 05/29/15 76.0 5.90 6.95
XLE 150529C00076500 C 05/29/15 76.5 5.45 6.50
XLE 150529C00077000 C 05/29/15 77.0 5.05 5.70
XLE 150529C00077500 C 05/29/15 77.5 4.65 5.30
XLE 150529C00078000 C 05/29/15 78.0 4.40 4.70
XLE 150529C00078500 C 05/29/15 78.5 3.95 4.25
XLE 150529C00079000 C 05/29/15 79.0 3.60 3.85
XLE 150529C00079500 C 05/29/15 79.5 3.20 3.50
XLE 150529C00080000 C 05/29/15 80.0 2.82 3.10
XLE 150529C00080500 C 05/29/15 80.5 2.50 2.78
XLE 150529C00081000 C 05/29/15 81.0 2.17 2.46
XLE 150529C00081500 C 05/29/15 81.5 2.00 2.14
XLE 150529C00082000 C 05/29/15 82.0 1.72 1.85
XLE 150529C00082500 C 05/29/15 82.5 1.37 1.63
XLE 150529C00083000 C 05/29/15 83.0 1.15 1.33
XLE 150529C00083500 C 05/29/15 83.5 0.95 1.12
XLE 150529C00084000 C 05/29/15 84.0 0.82 0.93
XLE 150529C00084500 C 05/29/15 84.5 0.68 0.81
XLE 150529C00085000 C 05/29/15 85.0 0.55 0.64
XLE 150529C00085500 C 05/29/15 85.5 0.44 0.53
XLE 150529C00086000 C 05/29/15 86.0 0.34 0.42
XLE 150529C00087000 C 05/29/15 87.0 0.19 0.26
XLE 150529C00090000 C 05/29/15 90.0 0.01 0.05
XLE 150529P00070000 P 05/29/15 70.0 0.05 0.11
XLE 150529P00071000 P 05/29/15 71.0 0.03 0.14
XLE 150529P00071500 P 05/29/15 71.5 0.08 0.13
XLE 150529P00072000 P 05/29/15 72.0 0.06 0.15
XLE 150529P00072500 P 05/29/15 72.5 0.09 0.16
XLE 150529P00073000 P 05/29/15 73.0 0.10 0.18
XLE 150529P00073500 P 05/29/15 73.5 0.13 0.19
XLE 150529P00074000 P 05/29/15 74.0 0.16 0.23
XLE 150529P00074500 P 05/29/15 74.5 0.22 0.25
XLE 150529P00075000 P 05/29/15 75.0 0.21 0.30
XLE 150529P00075500 P 05/29/15 75.5 0.27 0.32
XLE 150529P00076000 P 05/29/15 76.0 0.32 0.36
XLE 150529P00076500 P 05/29/15 76.5 0.35 0.41
XLE 150529P00077000 P 05/29/15 77.0 0.41 0.51
XLE 150529P00077500 P 05/29/15 77.5 0.49 0.56
XLE 150529P00078000 P 05/29/15 78.0 0.56 0.65
XLE 150529P00078500 P 05/29/15 78.5 0.65 0.75
XLE 150529P00079000 P 05/29/15 79.0 0.76 0.84
XLE 150529P00079500 P 05/29/15 79.5 0.87 0.98
XLE 150529P00080000 P 05/29/15 80.0 1.01 1.09
XLE 150529P00080500 P 05/29/15 80.5 1.16 1.33
XLE 150529P00081000 P 05/29/15 81.0 1.33 1.49
XLE 150529P00081500 P 05/29/15 81.5 1.52 1.66
XLE 150529P00082000 P 05/29/15 82.0 1.75 1.88
XLE 150529P00082500 P 05/29/15 82.5 1.98 2.12
XLE 150529P00083000 P 05/29/15 83.0 2.23 2.45
XLE 150529P00083500 P 05/29/15 83.5 2.51 2.75
XLE 150529P00084000 P 05/29/15 84.0 2.78 3.05
XLE 150529P00084500 P 05/29/15 84.5 3.15 3.40
XLE 150529P00085000 P 05/29/15 85.0 3.40 3.75
XLE 150529P00085500 P 05/29/15 85.5 3.90 4.15
XLE 150529P00086000 P 05/29/15 86.0 3.85 4.75
XLE 150529P00087000 P 05/29/15 87.0 4.95 5.65
XLE 150529P00090000 P 05/29/15 90.0 7.75 8.50
XLE 150605C00072000 C 06/05/15 72.0 9.70 10.30
XLE 150605C00072500 C 06/05/15 72.5 9.25 10.00
XLE 150605C00073000 C 06/05/15 73.0 8.75 9.55
XLE 150605C00073500 C 06/05/15 73.5 8.30 8.85
XLE 150605C00074000 C 06/05/15 74.0 7.85 8.40
XLE 150605C00074500 C 06/05/15 74.5 7.35 8.15
XLE 150605C00075000 C 06/05/15 75.0 6.95 7.65
XLE 150605C00075500 C 06/05/15 75.5 6.45 7.20
XLE 150605C00076000 C 06/05/15 76.0 6.10 6.75
XLE 150605C00076500 C 06/05/15 76.5 5.60 6.30
XLE 150605C00077000 C 06/05/15 77.0 5.25 5.90
XLE 150605C00077500 C 06/05/15 77.5 5.00 5.30
XLE 150605C00078000 C 06/05/15 78.0 4.60 4.85
XLE 150605C00078500 C 06/05/15 78.5 4.20 4.45
XLE 150605C00079000 C 06/05/15 79.0 3.85 4.10
XLE 150605C00079500 C 06/05/15 79.5 3.45 3.70
XLE 150605C00080000 C 06/05/15 80.0 3.10 3.35
XLE 150605C00080500 C 06/05/15 80.5 2.76 3.05
XLE 150605C00081000 C 06/05/15 81.0 2.45 2.68
XLE 150605C00081500 C 06/05/15 81.5 2.20 2.37
XLE 150605C00082000 C 06/05/15 82.0 1.95 2.08
XLE 150605C00082500 C 06/05/15 82.5 1.67 1.81
XLE 150605C00083000 C 06/05/15 83.0 1.43 1.57
XLE 150605C00083500 C 06/05/15 83.5 1.20 1.36
XLE 150605C00084000 C 06/05/15 84.0 1.05 1.15
XLE 150605C00084500 C 06/05/15 84.5 0.83 1.01
XLE 150605C00085000 C 06/05/15 85.0 0.68 0.83
XLE 150605C00085500 C 06/05/15 85.5 0.58 0.69
XLE 150605C00086000 C 06/05/15 86.0 0.48 0.57
XLE 150605C00086500 C 06/05/15 86.5 0.38 0.48
XLE 150605C00087000 C 06/05/15 87.0 0.30 0.40
XLE 150605C00087500 C 06/05/15 87.5 0.23 0.33
XLE 150605C00088000 C 06/05/15 88.0 0.17 0.27
XLE 150605C00088500 C 06/05/15 88.5 0.15 0.18
XLE 150605C00089000 C 06/05/15 89.0 0.11 0.14
XLE 150605C00090000 C 06/05/15 90.0 0.06 0.13
XLE 150605P00072000 P 06/05/15 72.0 0.14 0.22
XLE 150605P00072500 P 06/05/15 72.5 0.14 0.27
XLE 150605P00073000 P 06/05/15 73.0 0.19 0.27
XLE 150605P00073500 P 06/05/15 73.5 0.22 0.29
XLE 150605P00074000 P 06/05/15 74.0 0.29 0.33
XLE 150605P00074500 P 06/05/15 74.5 0.33 0.37
XLE 150605P00075000 P 06/05/15 75.0 0.35 0.42
XLE 150605P00075500 P 06/05/15 75.5 0.40 0.47
XLE 150605P00076000 P 06/05/15 76.0 0.43 0.51
XLE 150605P00076500 P 06/05/15 76.5 0.51 0.59
XLE 150605P00077000 P 06/05/15 77.0 0.58 0.65
XLE 150605P00077500 P 06/05/15 77.5 0.66 0.73
XLE 150605P00078000 P 06/05/15 78.0 0.75 0.83
XLE 150605P00078500 P 06/05/15 78.5 0.85 0.93
XLE 150605P00079000 P 06/05/15 79.0 0.97 1.07
XLE 150605P00079500 P 06/05/15 79.5 1.10 1.24
XLE 150605P00080000 P 06/05/15 80.0 1.23 1.34
XLE 150605P00080500 P 06/05/15 80.5 1.40 1.55
XLE 150605P00081000 P 06/05/15 81.0 1.58 1.73
XLE 150605P00081500 P 06/05/15 81.5 1.78 1.89
XLE 150605P00082000 P 06/05/15 82.0 1.99 2.11
XLE 150605P00082500 P 06/05/15 82.5 2.21 2.36
XLE 150605P00083000 P 06/05/15 83.0 2.47 2.75
XLE 150605P00083500 P 06/05/15 83.5 2.76 3.00
XLE 150605P00084000 P 06/05/15 84.0 3.05 3.30
XLE 150605P00084500 P 06/05/15 84.5 3.35 3.65
XLE 150605P00085000 P 06/05/15 85.0 3.70 4.00
XLE 150605P00085500 P 06/05/15 85.5 4.05 4.35
XLE 150605P00086000 P 06/05/15 86.0 4.45 4.75
XLE 150605P00086500 P 06/05/15 86.5 4.65 5.30
XLE 150605P00087000 P 06/05/15 87.0 4.90 5.75
XLE 150605P00087500 P 06/05/15 87.5 5.45 6.20
XLE 150605P00088000 P 06/05/15 88.0 5.95 6.70
XLE 150605P00088500 P 06/05/15 88.5 6.30 7.15
XLE 150605P00089000 P 06/05/15 89.0 6.80 7.55
XLE 150605P00090000 P 06/05/15 90.0 7.75 8.55
XLE 150619C00040000 C 06/19/15 40.0 40.30 42.60
XLE 150619C00045000 C 06/19/15 45.0 35.25 37.60
XLE 150619C00050000 C 06/19/15 50.0 31.20 32.40
XLE 150619C00055000 C 06/19/15 55.0 26.35 27.20
XLE 150619C00060000 C 06/19/15 60.0 21.50 22.40
XLE 150619C00061000 C 06/19/15 61.0 20.35 21.55
XLE 150619C00062000 C 06/19/15 62.0 19.45 20.55
XLE 150619C00063000 C 06/19/15 63.0 17.95 19.40
XLE 150619C00064000 C 06/19/15 64.0 17.60 18.35
XLE 150619C00065000 C 06/19/15 65.0 16.50 17.40
XLE 150619C00066000 C 06/19/15 66.0 15.50 16.25
XLE 150619C00067000 C 06/19/15 67.0 13.65 16.60
XLE 150619C00068000 C 06/19/15 68.0 13.55 14.65
XLE 150619C00068500 C 06/19/15 68.5 13.15 13.95
XLE 150619C00069000 C 06/19/15 69.0 12.55 13.75
XLE 150619C00069500 C 06/19/15 69.5 12.05 14.25
XLE 150619C00070000 C 06/19/15 70.0 11.70 12.55
XLE 150619C00070500 C 06/19/15 70.5 11.10 11.85
XLE 150619C00071000 C 06/19/15 71.0 10.75 11.40
XLE 150619C00071500 C 06/19/15 71.5 10.30 10.85
XLE 150619C00072000 C 06/19/15 72.0 9.80 10.40
XLE 150619C00072500 C 06/19/15 72.5 9.35 9.90
XLE 150619C00073000 C 06/19/15 73.0 8.90 9.45
XLE 150619C00073500 C 06/19/15 73.5 8.45 9.15
XLE 150619C00074000 C 06/19/15 74.0 8.25 8.50
XLE 150619C00074500 C 06/19/15 74.5 7.55 8.15
XLE 150619C00075000 C 06/19/15 75.0 7.15 7.70
XLE 150619C00076000 C 06/19/15 76.0 6.25 6.75
XLE 150619C00077000 C 06/19/15 77.0 5.70 5.85
XLE 150619C00078000 C 06/19/15 78.0 4.80 5.10
XLE 150619C00079000 C 06/19/15 79.0 4.05 4.35
XLE 150619C00080000 C 06/19/15 80.0 3.45 3.60
XLE 150619C00081000 C 06/19/15 81.0 2.74 2.94
XLE 150619C00082000 C 06/19/15 82.0 2.27 2.36
XLE 150619C00083000 C 06/19/15 83.0 1.67 1.87
XLE 150619C00084000 C 06/19/15 84.0 1.26 1.43
XLE 150619C00085000 C 06/19/15 85.0 1.00 1.07
XLE 150619C00086000 C 06/19/15 86.0 0.70 0.78
XLE 150619C00087000 C 06/19/15 87.0 0.50 0.56
XLE 150619C00088000 C 06/19/15 88.0 0.35 0.39
XLE 150619C00089000 C 06/19/15 89.0 0.21 0.28
XLE 150619C00090000 C 06/19/15 90.0 0.16 0.20
XLE 150619C00091000 C 06/19/15 91.0 0.09 0.15
XLE 150619C00092000 C 06/19/15 92.0 0.05 0.12
XLE 150619C00093000 C 06/19/15 93.0 0.03 0.11
XLE 150619C00094000 C 06/19/15 94.0 0.01 0.05
XLE 150619C00095000 C 06/19/15 95.0 0.02 0.11
XLE 150619C00096000 C 06/19/15 96.0 0.01 0.04
XLE 150619C00097000 C 06/19/15 97.0 0.00 0.51
XLE 150619C00098000 C 06/19/15 98.0 0.00 0.70
XLE 150619C00099000 C 06/19/15 99.0 0.00 0.59
XLE 150619C00100000 C 06/19/15 100.0 0.00 0.54
XLE 150619C00101000 C 06/19/15 101.0 0.00 1.02
XLE 150619C00102000 C 06/19/15 102.0 0.00 0.74
XLE 150619C00105000 C 06/19/15 105.0 0.00 0.02
XLE 150619C00110000 C 06/19/15 110.0 0.00 0.02
XLE 150619C00115000 C 06/19/15 115.0 0.00 0.02
XLE 150619P00040000 P 06/19/15 40.0 0.00 0.06
XLE 150619P00045000 P 06/19/15 45.0 0.00 0.02
XLE 150619P00050000 P 06/19/15 50.0 0.00 0.02
XLE 150619P00055000 P 06/19/15 55.0 0.01 0.03
XLE 150619P00060000 P 06/19/15 60.0 0.02 0.04
XLE 150619P00061000 P 06/19/15 61.0 0.03 0.05
XLE 150619P00062000 P 06/19/15 62.0 0.04 0.05
XLE 150619P00063000 P 06/19/15 63.0 0.05 0.06
XLE 150619P00064000 P 06/19/15 64.0 0.06 0.07
XLE 150619P00065000 P 06/19/15 65.0 0.08 0.09
XLE 150619P00066000 P 06/19/15 66.0 0.09 0.13
XLE 150619P00067000 P 06/19/15 67.0 0.10 0.15
XLE 150619P00068000 P 06/19/15 68.0 0.13 0.18
XLE 150619P00068500 P 06/19/15 68.5 0.12 0.19
XLE 150619P00069000 P 06/19/15 69.0 0.16 0.21
XLE 150619P00069500 P 06/19/15 69.5 0.20 0.23
XLE 150619P00070000 P 06/19/15 70.0 0.21 0.25
XLE 150619P00070500 P 06/19/15 70.5 0.22 0.27
XLE 150619P00071000 P 06/19/15 71.0 0.25 0.30
XLE 150619P00071500 P 06/19/15 71.5 0.28 0.32
XLE 150619P00072000 P 06/19/15 72.0 0.31 0.36
XLE 150619P00072500 P 06/19/15 72.5 0.35 0.39
XLE 150619P00073000 P 06/19/15 73.0 0.39 0.46
XLE 150619P00073500 P 06/19/15 73.5 0.43 0.45
XLE 150619P00074000 P 06/19/15 74.0 0.48 0.52
XLE 150619P00074500 P 06/19/15 74.5 0.54 0.58
XLE 150619P00075000 P 06/19/15 75.0 0.59 0.64
XLE 150619P00076000 P 06/19/15 76.0 0.73 0.79
XLE 150619P00077000 P 06/19/15 77.0 0.91 0.96
XLE 150619P00078000 P 06/19/15 78.0 1.13 1.19
XLE 150619P00079000 P 06/19/15 79.0 1.39 1.49
XLE 150619P00080000 P 06/19/15 80.0 1.72 1.81
XLE 150619P00081000 P 06/19/15 81.0 2.10 2.20
XLE 150619P00082000 P 06/19/15 82.0 2.57 2.67
XLE 150619P00083000 P 06/19/15 83.0 3.05 3.25
XLE 150619P00084000 P 06/19/15 84.0 3.65 3.95
XLE 150619P00085000 P 06/19/15 85.0 4.35 4.60
XLE 150619P00086000 P 06/19/15 86.0 5.05 5.35
XLE 150619P00087000 P 06/19/15 87.0 5.65 6.30
XLE 150619P00088000 P 06/19/15 88.0 6.50 7.20
XLE 150619P00089000 P 06/19/15 89.0 7.05 8.20
XLE 150619P00090000 P 06/19/15 90.0 8.30 9.10
XLE 150619P00091000 P 06/19/15 91.0 8.90 10.15
XLE 150619P00092000 P 06/19/15 92.0 10.10 11.05
XLE 150619P00093000 P 06/19/15 93.0 10.50 12.15
XLE 150619P00094000 P 06/19/15 94.0 12.20 12.95
XLE 150619P00095000 P 06/19/15 95.0 12.50 14.40
XLE 150619P00096000 P 06/19/15 96.0 13.00 15.95
XLE 150619P00097000 P 06/19/15 97.0 14.95 15.95
XLE 150619P00098000 P 06/19/15 98.0 14.85 18.10
XLE 150619P00099000 P 06/19/15 99.0 15.85 19.10
XLE 150619P00100000 P 06/19/15 100.0 16.85 20.10
XLE 150619P00101000 P 06/19/15 101.0 17.80 21.10
XLE 150619P00102000 P 06/19/15 102.0 18.75 22.10
XLE 150619P00105000 P 06/19/15 105.0 21.75 25.00
XLE 150619P00110000 P 06/19/15 110.0 26.75 30.00
XLE 150619P00115000 P 06/19/15 115.0 31.85 35.10
XLE 150630C00055000 C 06/30/15 55.0 26.20 28.65
XLE 150630C00060000 C 06/30/15 60.0 20.85 22.10
XLE 150630C00065000 C 06/30/15 65.0 16.45 18.05
XLE 150630C00070000 C 06/30/15 70.0 11.60 13.15
XLE 150630C00075000 C 06/30/15 75.0 7.20 8.20
XLE 150630C00080000 C 06/30/15 80.0 3.45 3.70
XLE 150630C00085000 C 06/30/15 85.0 1.05 1.19
XLE 150630C00088000 C 06/30/15 88.0 0.38 0.50
XLE 150630C00089000 C 06/30/15 89.0 0.26 0.37
XLE 150630C00090000 C 06/30/15 90.0 0.18 0.26
XLE 150630C00091000 C 06/30/15 91.0 0.12 0.20
XLE 150630C00092000 C 06/30/15 92.0 0.04 0.16
XLE 150630C00093000 C 06/30/15 93.0 0.04 0.12
XLE 150630C00094000 C 06/30/15 94.0 0.04 0.08
XLE 150630C00095000 C 06/30/15 95.0 0.01 0.05
XLE 150630C00096000 C 06/30/15 96.0 0.01 0.04
XLE 150630C00097000 C 06/30/15 97.0 0.01 0.03
XLE 150630C00098000 C 06/30/15 98.0 0.00 0.03
XLE 150630C00099000 C 06/30/15 99.0 0.00 0.03
XLE 150630C00100000 C 06/30/15 100.0 0.00 0.50
XLE 150630C00101000 C 06/30/15 101.0 0.00 0.02
XLE 150630C00102000 C 06/30/15 102.0 0.00 0.02
XLE 150630C00103000 C 06/30/15 103.0 0.00 0.02
XLE 150630C00104000 C 06/30/15 104.0 0.00 0.02
XLE 150630C00105000 C 06/30/15 105.0 0.00 0.02
XLE 150630C00106000 C 06/30/15 106.0 0.00 0.02
XLE 150630C00107000 C 06/30/15 107.0 0.00 0.02
XLE 150630C00108000 C 06/30/15 108.0 0.00 0.02
XLE 150630C00109000 C 06/30/15 109.0 0.00 0.02
XLE 150630C00110000 C 06/30/15 110.0 0.00 0.02
XLE 150630C00111000 C 06/30/15 111.0 0.00 0.02
XLE 150630C00112000 C 06/30/15 112.0 0.00 0.02
XLE 150630C00115000 C 06/30/15 115.0 0.00 0.02
XLE 150630C00120000 C 06/30/15 120.0 0.00 0.03
XLE 150630C00125000 C 06/30/15 125.0 0.00 0.02
XLE 150630P00055000 P 06/30/15 55.0 0.02 0.04
XLE 150630P00060000 P 06/30/15 60.0 0.05 0.08
XLE 150630P00065000 P 06/30/15 65.0 0.11 0.16
XLE 150630P00070000 P 06/30/15 70.0 0.27 0.37
XLE 150630P00075000 P 06/30/15 75.0 0.75 0.80
XLE 150630P00080000 P 06/30/15 80.0 1.93 2.07
XLE 150630P00085000 P 06/30/15 85.0 4.50 4.80
XLE 150630P00088000 P 06/30/15 88.0 6.45 7.35
XLE 150630P00089000 P 06/30/15 89.0 7.15 8.35
XLE 150630P00090000 P 06/30/15 90.0 8.05 9.25
XLE 150630P00091000 P 06/30/15 91.0 8.95 10.25
XLE 150630P00092000 P 06/30/15 92.0 9.90 11.20
XLE 150630P00093000 P 06/30/15 93.0 10.60 12.15
XLE 150630P00094000 P 06/30/15 94.0 11.55 13.15
XLE 150630P00095000 P 06/30/15 95.0 12.50 14.30
XLE 150630P00096000 P 06/30/15 96.0 13.50 15.40
XLE 150630P00097000 P 06/30/15 97.0 14.00 16.95
XLE 150630P00098000 P 06/30/15 98.0 14.85 18.10
XLE 150630P00099000 P 06/30/15 99.0 15.85 19.10
XLE 150630P00100000 P 06/30/15 100.0 16.80 20.10
XLE 150630P00101000 P 06/30/15 101.0 17.85 21.10
XLE 150630P00102000 P 06/30/15 102.0 18.75 22.10
XLE 150630P00103000 P 06/30/15 103.0 19.80 23.10
XLE 150630P00104000 P 06/30/15 104.0 20.80 24.15
XLE 150630P00105000 P 06/30/15 105.0 21.75 25.10
XLE 150630P00106000 P 06/30/15 106.0 22.75 26.15
XLE 150630P00107000 P 06/30/15 107.0 23.80 27.10
XLE 150630P00108000 P 06/30/15 108.0 24.80 28.15
XLE 150630P00109000 P 06/30/15 109.0 25.75 29.15
XLE 150630P00110000 P 06/30/15 110.0 26.70 30.20
XLE 150630P00111000 P 06/30/15 111.0 27.75 31.10
XLE 150630P00112000 P 06/30/15 112.0 28.80 32.10
XLE 150630P00115000 P 06/30/15 115.0 31.80 35.10
XLE 150630P00120000 P 06/30/15 120.0 36.80 40.15
XLE 150630P00125000 P 06/30/15 125.0 41.80 45.15
XLE 150918C00040000 C 09/18/15 40.0 40.15 43.90
XLE 150918C00045000 C 09/18/15 45.0 35.15 38.90
XLE 150918C00050000 C 09/18/15 50.0 30.20 33.75
XLE 150918C00054000 C 09/18/15 54.0 26.30 29.90
XLE 150918C00055000 C 09/18/15 55.0 25.25 28.80
XLE 150918C00056000 C 09/18/15 56.0 24.35 27.75
XLE 150918C00057000 C 09/18/15 57.0 23.35 26.75
XLE 150918C00058000 C 09/18/15 58.0 22.40 25.80
XLE 150918C00059000 C 09/18/15 59.0 21.40 24.80
XLE 150918C00060000 C 09/18/15 60.0 21.60 22.55
XLE 150918C00061000 C 09/18/15 61.0 19.40 22.85
XLE 150918C00062000 C 09/18/15 62.0 18.45 21.85
XLE 150918C00063000 C 09/18/15 63.0 17.55 20.90
XLE 150918C00064000 C 09/18/15 64.0 16.60 19.95
XLE 150918C00064500 C 09/18/15 64.5 16.35 18.65
XLE 150918C00065000 C 09/18/15 65.0 16.80 17.80
XLE 150918C00065500 C 09/18/15 65.5 15.40 17.70
XLE 150918C00066000 C 09/18/15 66.0 14.90 17.25
XLE 150918C00066500 C 09/18/15 66.5 15.25 16.75
XLE 150918C00067000 C 09/18/15 67.0 13.85 16.30
XLE 150918C00067500 C 09/18/15 67.5 14.30 15.80
XLE 150918C00068000 C 09/18/15 68.0 13.60 15.35
XLE 150918C00068500 C 09/18/15 68.5 13.20 14.90
XLE 150918C00069000 C 09/18/15 69.0 12.95 14.40
XLE 150918C00069500 C 09/18/15 69.5 12.45 13.95
XLE 150918C00070000 C 09/18/15 70.0 12.15 12.90
XLE 150918C00070500 C 09/18/15 70.5 11.55 13.05
XLE 150918C00071000 C 09/18/15 71.0 11.25 12.00
XLE 150918C00071500 C 09/18/15 71.5 10.40 12.15
XLE 150918C00072000 C 09/18/15 72.0 10.35 11.10
XLE 150918C00072500 C 09/18/15 72.5 9.95 10.70
XLE 150918C00073000 C 09/18/15 73.0 9.60 10.25
XLE 150918C00073500 C 09/18/15 73.5 8.90 10.15
XLE 150918C00074000 C 09/18/15 74.0 8.85 9.25
XLE 150918C00074500 C 09/18/15 74.5 8.45 8.95
XLE 150918C00075000 C 09/18/15 75.0 8.05 8.45
XLE 150918C00076000 C 09/18/15 76.0 7.25 7.60
XLE 150918C00077000 C 09/18/15 77.0 6.50 6.85
XLE 150918C00078000 C 09/18/15 78.0 5.80 6.20
XLE 150918C00079000 C 09/18/15 79.0 5.25 5.50
XLE 150918C00080000 C 09/18/15 80.0 4.55 4.85
XLE 150918C00081000 C 09/18/15 81.0 3.95 4.25
XLE 150918C00082000 C 09/18/15 82.0 3.40 3.65
XLE 150918C00083000 C 09/18/15 83.0 2.93 3.25
XLE 150918C00084000 C 09/18/15 84.0 2.48 2.76
XLE 150918C00085000 C 09/18/15 85.0 2.09 2.41
XLE 150918C00086000 C 09/18/15 86.0 1.75 2.06
XLE 150918C00087000 C 09/18/15 87.0 1.45 1.72
XLE 150918C00088000 C 09/18/15 88.0 1.19 1.43
XLE 150918C00089000 C 09/18/15 89.0 0.97 1.18
XLE 150918C00090000 C 09/18/15 90.0 0.77 0.96
XLE 150918C00091000 C 09/18/15 91.0 0.61 0.78
XLE 150918C00092000 C 09/18/15 92.0 0.49 0.63
XLE 150918C00093000 C 09/18/15 93.0 0.35 0.54
XLE 150918C00094000 C 09/18/15 94.0 0.27 0.41
XLE 150918C00095000 C 09/18/15 95.0 0.22 0.35
XLE 150918C00100000 C 09/18/15 100.0 0.02 0.16
XLE 150918C00105000 C 09/18/15 105.0 0.00 0.05
XLE 150918P00040000 P 09/18/15 40.0 0.00 0.20
XLE 150918P00045000 P 09/18/15 45.0 0.02 0.12
XLE 150918P00050000 P 09/18/15 50.0 0.05 0.13
XLE 150918P00054000 P 09/18/15 54.0 0.10 0.23
XLE 150918P00055000 P 09/18/15 55.0 0.10 0.26
XLE 150918P00056000 P 09/18/15 56.0 0.07 0.29
XLE 150918P00057000 P 09/18/15 57.0 0.09 0.30
XLE 150918P00058000 P 09/18/15 58.0 0.12 0.36
XLE 150918P00059000 P 09/18/15 59.0 0.14 0.39
XLE 150918P00060000 P 09/18/15 60.0 0.26 0.42
XLE 150918P00061000 P 09/18/15 61.0 0.24 0.47
XLE 150918P00062000 P 09/18/15 62.0 0.32 0.53
XLE 150918P00063000 P 09/18/15 63.0 0.30 0.58
XLE 150918P00064000 P 09/18/15 64.0 0.43 0.63
XLE 150918P00064500 P 09/18/15 64.5 0.39 0.66
XLE 150918P00065000 P 09/18/15 65.0 0.53 0.58
XLE 150918P00065500 P 09/18/15 65.5 0.53 0.74
XLE 150918P00066000 P 09/18/15 66.0 0.50 0.75
XLE 150918P00066500 P 09/18/15 66.5 0.54 0.81
XLE 150918P00067000 P 09/18/15 67.0 0.64 0.85
XLE 150918P00067500 P 09/18/15 67.5 0.67 0.89
XLE 150918P00068000 P 09/18/15 68.0 0.71 0.86
XLE 150918P00068500 P 09/18/15 68.5 0.74 0.90
XLE 150918P00069000 P 09/18/15 69.0 0.80 0.96
XLE 150918P00069500 P 09/18/15 69.5 0.86 1.02
XLE 150918P00070000 P 09/18/15 70.0 0.98 1.07
XLE 150918P00070500 P 09/18/15 70.5 0.97 1.15
XLE 150918P00071000 P 09/18/15 71.0 1.10 1.22
XLE 150918P00071500 P 09/18/15 71.5 1.10 1.29
XLE 150918P00072000 P 09/18/15 72.0 1.17 1.37
XLE 150918P00072500 P 09/18/15 72.5 1.25 1.46
XLE 150918P00073000 P 09/18/15 73.0 1.35 1.56
XLE 150918P00073500 P 09/18/15 73.5 1.42 1.64
XLE 150918P00074000 P 09/18/15 74.0 1.51 1.77
XLE 150918P00074500 P 09/18/15 74.5 1.62 1.86
XLE 150918P00075000 P 09/18/15 75.0 1.74 1.97
XLE 150918P00076000 P 09/18/15 76.0 1.98 2.24
XLE 150918P00077000 P 09/18/15 77.0 2.33 2.53
XLE 150918P00078000 P 09/18/15 78.0 2.62 2.84
XLE 150918P00079000 P 09/18/15 79.0 2.99 3.25
XLE 150918P00080000 P 09/18/15 80.0 3.35 3.65
XLE 150918P00081000 P 09/18/15 81.0 3.75 3.95
XLE 150918P00082000 P 09/18/15 82.0 4.20 4.40
XLE 150918P00083000 P 09/18/15 83.0 4.75 5.10
XLE 150918P00084000 P 09/18/15 84.0 5.30 5.70
XLE 150918P00085000 P 09/18/15 85.0 5.90 6.30
XLE 150918P00086000 P 09/18/15 86.0 6.45 7.00
XLE 150918P00087000 P 09/18/15 87.0 7.25 7.70
XLE 150918P00088000 P 09/18/15 88.0 7.90 8.45
XLE 150918P00089000 P 09/18/15 89.0 8.25 9.25
XLE 150918P00090000 P 09/18/15 90.0 9.05 10.15
XLE 150918P00091000 P 09/18/15 91.0 9.90 11.55
XLE 150918P00092000 P 09/18/15 92.0 11.05 11.85
XLE 150918P00093000 P 09/18/15 93.0 11.35 12.85
XLE 150918P00094000 P 09/18/15 94.0 12.25 13.80
XLE 150918P00095000 P 09/18/15 95.0 12.45 14.70
XLE 150918P00100000 P 09/18/15 100.0 17.25 20.70
XLE 150918P00105000 P 09/18/15 105.0 22.15 25.55
XLE 150930C00055000 C 09/30/15 55.0 25.30 28.80
XLE 150930C00060000 C 09/30/15 60.0 21.60 22.50
XLE 150930C00065000 C 09/30/15 65.0 15.90 18.20
XLE 150930C00070000 C 09/30/15 70.0 12.20 13.00
XLE 150930C00075000 C 09/30/15 75.0 8.10 8.50
XLE 150930C00080000 C 09/30/15 80.0 4.65 4.95
XLE 150930C00083000 C 09/30/15 83.0 3.05 3.35
XLE 150930C00084000 C 09/30/15 84.0 2.58 2.95
XLE 150930C00085000 C 09/30/15 85.0 2.21 2.53
XLE 150930C00086000 C 09/30/15 86.0 1.83 2.21
XLE 150930C00087000 C 09/30/15 87.0 1.53 1.86
XLE 150930C00088000 C 09/30/15 88.0 1.26 1.53
XLE 150930C00089000 C 09/30/15 89.0 1.04 1.30
XLE 150930C00090000 C 09/30/15 90.0 0.85 1.08
XLE 150930C00091000 C 09/30/15 91.0 0.68 0.89
XLE 150930C00092000 C 09/30/15 92.0 0.48 0.77
XLE 150930C00093000 C 09/30/15 93.0 0.41 0.59
XLE 150930C00094000 C 09/30/15 94.0 0.33 0.49
XLE 150930C00095000 C 09/30/15 95.0 0.25 0.39
XLE 150930C00096000 C 09/30/15 96.0 0.15 0.33
XLE 150930C00097000 C 09/30/15 97.0 0.12 0.28
XLE 150930C00098000 C 09/30/15 98.0 0.06 0.22
XLE 150930C00099000 C 09/30/15 99.0 0.04 0.20
XLE 150930C00100000 C 09/30/15 100.0 0.03 0.16
XLE 150930C00105000 C 09/30/15 105.0 0.01 0.20
XLE 150930C00110000 C 09/30/15 110.0 0.00 0.50
XLE 150930C00115000 C 09/30/15 115.0 0.00 0.63
XLE 150930P00055000 P 09/30/15 55.0 0.18 0.29
XLE 150930P00060000 P 09/30/15 60.0 0.31 0.48
XLE 150930P00065000 P 09/30/15 65.0 0.56 0.67
XLE 150930P00070000 P 09/30/15 70.0 1.02 1.19
XLE 150930P00075000 P 09/30/15 75.0 1.96 2.15
XLE 150930P00080000 P 09/30/15 80.0 3.50 3.80
XLE 150930P00083000 P 09/30/15 83.0 4.90 5.20
XLE 150930P00084000 P 09/30/15 84.0 5.55 5.85
XLE 150930P00085000 P 09/30/15 85.0 6.05 6.45
XLE 150930P00086000 P 09/30/15 86.0 6.70 7.10
XLE 150930P00087000 P 09/30/15 87.0 7.40 7.80
XLE 150930P00088000 P 09/30/15 88.0 8.10 8.55
XLE 150930P00089000 P 09/30/15 89.0 8.80 9.30
XLE 150930P00090000 P 09/30/15 90.0 9.15 10.25
XLE 150930P00091000 P 09/30/15 91.0 9.95 11.05
XLE 150930P00092000 P 09/30/15 92.0 10.50 12.00
XLE 150930P00093000 P 09/30/15 93.0 11.40 12.90
XLE 150930P00094000 P 09/30/15 94.0 11.70 14.90
XLE 150930P00095000 P 09/30/15 95.0 13.20 14.80
XLE 150930P00096000 P 09/30/15 96.0 13.45 15.75
XLE 150930P00097000 P 09/30/15 97.0 14.50 17.15
XLE 150930P00098000 P 09/30/15 98.0 15.35 18.80
XLE 150930P00099000 P 09/30/15 99.0 16.30 19.70
XLE 150930P00100000 P 09/30/15 100.0 17.30 20.65
XLE 150930P00105000 P 09/30/15 105.0 22.00 25.60
XLE 150930P00110000 P 09/30/15 110.0 26.90 30.60
XLE 150930P00115000 P 09/30/15 115.0 32.10 35.55
XLE 151218C00062000 C 12/18/15 62.0 19.75 21.20
XLE 151218C00063000 C 12/18/15 63.0 18.70 19.90
XLE 151218C00064000 C 12/18/15 64.0 17.90 19.05
XLE 151218C00065000 C 12/18/15 65.0 16.95 18.00
XLE 151218C00066000 C 12/18/15 66.0 16.05 17.05
XLE 151218C00067000 C 12/18/15 67.0 15.15 16.20
XLE 151218C00068000 C 12/18/15 68.0 14.30 15.15
XLE 151218C00068500 C 12/18/15 68.5 13.85 14.60
XLE 151218C00069000 C 12/18/15 69.0 13.35 14.15
XLE 151218C00069500 C 12/18/15 69.5 13.00 13.70
XLE 151218C00070000 C 12/18/15 70.0 12.45 13.45
XLE 151218C00070500 C 12/18/15 70.5 12.05 12.85
XLE 151218C00071000 C 12/18/15 71.0 11.65 12.55
XLE 151218C00071500 C 12/18/15 71.5 11.20 12.15
XLE 151218C00072000 C 12/18/15 72.0 10.80 11.60
XLE 151218C00072500 C 12/18/15 72.5 10.60 11.00
XLE 151218C00073000 C 12/18/15 73.0 10.20 10.60
XLE 151218C00073500 C 12/18/15 73.5 9.80 10.20
XLE 151218C00074000 C 12/18/15 74.0 9.40 9.85
XLE 151218C00074500 C 12/18/15 74.5 9.05 9.45
XLE 151218C00075000 C 12/18/15 75.0 8.65 9.10
XLE 151218C00076000 C 12/18/15 76.0 7.90 8.35
XLE 151218C00077000 C 12/18/15 77.0 7.20 7.65
XLE 151218C00078000 C 12/18/15 78.0 6.55 7.00
XLE 151218C00079000 C 12/18/15 79.0 5.95 6.40
XLE 151218C00080000 C 12/18/15 80.0 5.35 5.80
XLE 151218C00081000 C 12/18/15 81.0 4.90 5.15
XLE 151218C00082000 C 12/18/15 82.0 4.35 4.55
XLE 151218C00083000 C 12/18/15 83.0 3.80 4.15
XLE 151218C00084000 C 12/18/15 84.0 3.35 3.75
XLE 151218C00085000 C 12/18/15 85.0 2.97 3.30
XLE 151218C00086000 C 12/18/15 86.0 2.62 2.85
XLE 151218C00087000 C 12/18/15 87.0 2.25 2.54
XLE 151218C00088000 C 12/18/15 88.0 1.95 2.24
XLE 151218C00089000 C 12/18/15 89.0 1.65 1.95
XLE 151218C00090000 C 12/18/15 90.0 1.40 1.68
XLE 151218C00091000 C 12/18/15 91.0 1.18 1.44
XLE 151218C00092000 C 12/18/15 92.0 0.99 1.23
XLE 151218C00093000 C 12/18/15 93.0 0.81 1.04
XLE 151218C00094000 C 12/18/15 94.0 0.66 0.88
XLE 151218C00095000 C 12/18/15 95.0 0.54 0.73
XLE 151218C00096000 C 12/18/15 96.0 0.43 0.68
XLE 151218C00097000 C 12/18/15 97.0 0.35 0.59
XLE 151218C00098000 C 12/18/15 98.0 0.29 0.49
XLE 151218C00099000 C 12/18/15 99.0 0.21 0.42
XLE 151218C00100000 C 12/18/15 100.0 0.17 0.34
XLE 151218C00101000 C 12/18/15 101.0 0.13 0.28
XLE 151218C00102000 C 12/18/15 102.0 0.09 0.24
XLE 151218C00103000 C 12/18/15 103.0 0.06 0.20
XLE 151218P00062000 P 12/18/15 62.0 0.71 0.96
XLE 151218P00063000 P 12/18/15 63.0 0.78 1.05
XLE 151218P00064000 P 12/18/15 64.0 0.87 1.14
XLE 151218P00065000 P 12/18/15 65.0 0.96 1.13
XLE 151218P00066000 P 12/18/15 66.0 1.05 1.25
XLE 151218P00067000 P 12/18/15 67.0 1.18 1.37
XLE 151218P00068000 P 12/18/15 68.0 1.32 1.51
XLE 151218P00068500 P 12/18/15 68.5 1.39 1.59
XLE 151218P00069000 P 12/18/15 69.0 1.46 1.67
XLE 151218P00069500 P 12/18/15 69.5 1.54 1.75
XLE 151218P00070000 P 12/18/15 70.0 1.62 1.84
XLE 151218P00070500 P 12/18/15 70.5 1.70 1.93
XLE 151218P00071000 P 12/18/15 71.0 1.79 2.03
XLE 151218P00071500 P 12/18/15 71.5 1.88 2.13
XLE 151218P00072000 P 12/18/15 72.0 1.98 2.23
XLE 151218P00072500 P 12/18/15 72.5 2.09 2.35
XLE 151218P00073000 P 12/18/15 73.0 2.20 2.46
XLE 151218P00073500 P 12/18/15 73.5 2.32 2.58
XLE 151218P00074000 P 12/18/15 74.0 2.44 2.71
XLE 151218P00074500 P 12/18/15 74.5 2.57 2.84
XLE 151218P00075000 P 12/18/15 75.0 2.71 2.98
XLE 151218P00076000 P 12/18/15 76.0 3.05 3.30
XLE 151218P00077000 P 12/18/15 77.0 3.35 3.60
XLE 151218P00078000 P 12/18/15 78.0 3.70 3.95
XLE 151218P00079000 P 12/18/15 79.0 4.10 4.35
XLE 151218P00080000 P 12/18/15 80.0 4.55 4.80
XLE 151218P00081000 P 12/18/15 81.0 5.00 5.25
XLE 151218P00082000 P 12/18/15 82.0 5.45 5.70
XLE 151218P00083000 P 12/18/15 83.0 5.95 6.30
XLE 151218P00084000 P 12/18/15 84.0 6.50 6.90
XLE 151218P00085000 P 12/18/15 85.0 7.10 7.50
XLE 151218P00086000 P 12/18/15 86.0 7.75 8.10
XLE 151218P00087000 P 12/18/15 87.0 8.40 8.85
XLE 151218P00088000 P 12/18/15 88.0 9.05 9.50
XLE 151218P00089000 P 12/18/15 89.0 9.80 10.25
XLE 151218P00090000 P 12/18/15 90.0 10.55 11.00
XLE 151218P00091000 P 12/18/15 91.0 11.10 11.90
XLE 151218P00092000 P 12/18/15 92.0 11.35 12.60
XLE 151218P00093000 P 12/18/15 93.0 12.70 13.45
XLE 151218P00094000 P 12/18/15 94.0 13.55 14.50
XLE 151218P00095000 P 12/18/15 95.0 14.45 15.20
XLE 151218P00096000 P 12/18/15 96.0 15.00 16.20
XLE 151218P00097000 P 12/18/15 97.0 15.70 17.15
XLE 151218P00098000 P 12/18/15 98.0 16.55 17.95
XLE 151218P00099000 P 12/18/15 99.0 17.50 18.95
XLE 151218P00100000 P 12/18/15 100.0 18.45 19.85
XLE 151218P00101000 P 12/18/15 101.0 19.40 21.10
XLE 151218P00102000 P 12/18/15 102.0 20.15 22.10
XLE 151218P00103000 P 12/18/15 103.0 21.15 22.80
XLE 151231C00055000 C 12/31/15 55.0 25.30 28.95
XLE 151231C00060000 C 12/31/15 60.0 21.65 23.30
XLE 151231C00065000 C 12/31/15 65.0 17.00 17.95
XLE 151231C00070000 C 12/31/15 70.0 12.60 13.30
XLE 151231C00071000 C 12/31/15 71.0 11.75 12.50
XLE 151231C00072000 C 12/31/15 72.0 11.05 11.45
XLE 151231C00073000 C 12/31/15 73.0 10.25 10.65
XLE 151231C00074000 C 12/31/15 74.0 9.45 9.90
XLE 151231C00075000 C 12/31/15 75.0 8.70 9.15
XLE 151231C00076000 C 12/31/15 76.0 7.95 8.45
XLE 151231C00077000 C 12/31/15 77.0 7.30 7.75
XLE 151231C00078000 C 12/31/15 78.0 6.65 7.10
XLE 151231C00079000 C 12/31/15 79.0 6.00 6.45
XLE 151231C00080000 C 12/31/15 80.0 5.45 5.85
XLE 151231C00081000 C 12/31/15 81.0 4.90 5.20
XLE 151231C00082000 C 12/31/15 82.0 4.40 4.65
XLE 151231C00083000 C 12/31/15 83.0 3.90 4.25
XLE 151231C00084000 C 12/31/15 84.0 3.45 3.80
XLE 151231C00085000 C 12/31/15 85.0 3.00 3.40
XLE 151231C00086000 C 12/31/15 86.0 2.60 3.00
XLE 151231C00087000 C 12/31/15 87.0 2.30 2.68
XLE 151231C00090000 C 12/31/15 90.0 1.46 1.76
XLE 151231C00095000 C 12/31/15 95.0 0.55 0.73
XLE 151231C00100000 C 12/31/15 100.0 0.18 0.37
XLE 151231C00105000 C 12/31/15 105.0 0.03 0.15
XLE 151231P00055000 P 12/31/15 55.0 0.00 0.63
XLE 151231P00060000 P 12/31/15 60.0 0.61 0.71
XLE 151231P00065000 P 12/31/15 65.0 1.04 1.21
XLE 151231P00070000 P 12/31/15 70.0 1.70 1.94
XLE 151231P00071000 P 12/31/15 71.0 1.86 2.14
XLE 151231P00072000 P 12/31/15 72.0 2.06 2.35
XLE 151231P00073000 P 12/31/15 73.0 2.28 2.58
XLE 151231P00074000 P 12/31/15 74.0 2.52 2.84
XLE 151231P00075000 P 12/31/15 75.0 2.80 3.15
XLE 151231P00076000 P 12/31/15 76.0 3.15 3.45
XLE 151231P00077000 P 12/31/15 77.0 3.45 3.75
XLE 151231P00078000 P 12/31/15 78.0 3.80 4.10
XLE 151231P00079000 P 12/31/15 79.0 4.20 4.50
XLE 151231P00080000 P 12/31/15 80.0 4.65 4.90
XLE 151231P00081000 P 12/31/15 81.0 5.10 5.30
XLE 151231P00082000 P 12/31/15 82.0 5.60 5.75
XLE 151231P00083000 P 12/31/15 83.0 6.05 6.40
XLE 151231P00084000 P 12/31/15 84.0 6.60 7.05
XLE 151231P00085000 P 12/31/15 85.0 7.20 7.60
XLE 151231P00086000 P 12/31/15 86.0 7.80 8.30
XLE 151231P00087000 P 12/31/15 87.0 8.50 8.90
XLE 151231P00090000 P 12/31/15 90.0 10.55 11.15
XLE 151231P00095000 P 12/31/15 95.0 14.50 15.40
XLE 151231P00100000 P 12/31/15 100.0 18.55 20.00
XLE 151231P00105000 P 12/31/15 105.0 22.75 25.10
XLE 160115C00040000 C 01/15/16 40.0 40.40 43.70
XLE 160115C00045000 C 01/15/16 45.0 36.00 38.35
XLE 160115C00050000 C 01/15/16 50.0 31.35 32.45
XLE 160115C00055000 C 01/15/16 55.0 26.30 28.20
XLE 160115C00060000 C 01/15/16 60.0 21.65 22.75
XLE 160115C00065000 C 01/15/16 65.0 17.05 17.80
XLE 160115C00070000 C 01/15/16 70.0 12.65 13.35
XLE 160115C00075000 C 01/15/16 75.0 8.80 9.25
XLE 160115C00077000 C 01/15/16 77.0 7.45 7.75
XLE 160115C00078000 C 01/15/16 78.0 6.80 7.20
XLE 160115C00079000 C 01/15/16 79.0 6.15 6.50
XLE 160115C00080000 C 01/15/16 80.0 5.55 5.85
XLE 160115C00081000 C 01/15/16 81.0 5.05 5.35
XLE 160115C00082000 C 01/15/16 82.0 4.45 4.75
XLE 160115C00083000 C 01/15/16 83.0 3.95 4.30
XLE 160115C00084000 C 01/15/16 84.0 3.50 3.75
XLE 160115C00085000 C 01/15/16 85.0 3.10 3.35
XLE 160115C00086000 C 01/15/16 86.0 2.70 2.98
XLE 160115C00087000 C 01/15/16 87.0 2.43 2.62
XLE 160115C00088000 C 01/15/16 88.0 2.10 2.29
XLE 160115C00089000 C 01/15/16 89.0 1.84 1.97
XLE 160115C00090000 C 01/15/16 90.0 1.53 1.70
XLE 160115C00091000 C 01/15/16 91.0 1.26 1.59
XLE 160115C00092000 C 01/15/16 92.0 1.06 1.37
XLE 160115C00093000 C 01/15/16 93.0 0.88 1.17
XLE 160115C00094000 C 01/15/16 94.0 0.77 1.00
XLE 160115C00095000 C 01/15/16 95.0 0.68 0.75
XLE 160115C00100000 C 01/15/16 100.0 0.25 0.41
XLE 160115C00105000 C 01/15/16 105.0 0.07 0.18
XLE 160115C00110000 C 01/15/16 110.0 0.01 0.07
XLE 160115C00115000 C 01/15/16 115.0 0.00 0.05
XLE 160115C00120000 C 01/15/16 120.0 0.00 0.39
XLE 160115C00125000 C 01/15/16 125.0 0.00 0.41
XLE 160115C00130000 C 01/15/16 130.0 0.00 0.03
XLE 160115C00135000 C 01/15/16 135.0 0.00 0.52
XLE 160115P00040000 P 01/15/16 40.0 0.04 0.14
XLE 160115P00045000 P 01/15/16 45.0 0.11 0.26
XLE 160115P00050000 P 01/15/16 50.0 0.20 0.42
XLE 160115P00055000 P 01/15/16 55.0 0.44 0.52
XLE 160115P00060000 P 01/15/16 60.0 0.64 0.80
XLE 160115P00065000 P 01/15/16 65.0 1.15 1.24
XLE 160115P00070000 P 01/15/16 70.0 1.81 2.02
XLE 160115P00075000 P 01/15/16 75.0 3.10 3.25
XLE 160115P00077000 P 01/15/16 77.0 3.65 3.90
XLE 160115P00078000 P 01/15/16 78.0 4.00 4.15
XLE 160115P00079000 P 01/15/16 79.0 4.35 4.55
XLE 160115P00080000 P 01/15/16 80.0 4.80 5.10
XLE 160115P00081000 P 01/15/16 81.0 5.20 5.40
XLE 160115P00082000 P 01/15/16 82.0 5.70 6.05
XLE 160115P00083000 P 01/15/16 83.0 6.20 6.40
XLE 160115P00084000 P 01/15/16 84.0 6.75 7.10
XLE 160115P00085000 P 01/15/16 85.0 7.35 7.70
XLE 160115P00086000 P 01/15/16 86.0 7.95 8.45
XLE 160115P00087000 P 01/15/16 87.0 8.50 8.80
XLE 160115P00088000 P 01/15/16 88.0 9.30 9.70
XLE 160115P00089000 P 01/15/16 89.0 9.95 10.35
XLE 160115P00090000 P 01/15/16 90.0 10.70 11.20
XLE 160115P00091000 P 01/15/16 91.0 11.40 11.95
XLE 160115P00092000 P 01/15/16 92.0 12.05 12.75
XLE 160115P00093000 P 01/15/16 93.0 12.85 13.70
XLE 160115P00094000 P 01/15/16 94.0 13.70 14.55
XLE 160115P00095000 P 01/15/16 95.0 14.55 15.30
XLE 160115P00100000 P 01/15/16 100.0 18.90 19.90
XLE 160115P00105000 P 01/15/16 105.0 23.20 25.10
XLE 160115P00110000 P 01/15/16 110.0 28.10 30.05
XLE 160115P00115000 P 01/15/16 115.0 33.45 35.00
XLE 160115P00120000 P 01/15/16 120.0 37.60 40.75
XLE 160115P00125000 P 01/15/16 125.0 42.55 45.75
XLE 160115P00130000 P 01/15/16 130.0 47.40 50.65
XLE 160115P00135000 P 01/15/16 135.0 52.40 55.70
XLE 160331C00055000 C 03/31/16 55.0 26.10 28.60
XLE 160331C00060000 C 03/31/16 60.0 21.80 22.85
XLE 160331C00065000 C 03/31/16 65.0 17.20 18.10
XLE 160331C00070000 C 03/31/16 70.0 12.95 14.00
XLE 160331C00073000 C 03/31/16 73.0 10.70 11.20
XLE 160331C00074000 C 03/31/16 74.0 9.95 10.45
XLE 160331C00075000 C 03/31/16 75.0 9.25 9.75
XLE 160331C00076000 C 03/31/16 76.0 8.55 9.05
XLE 160331C00077000 C 03/31/16 77.0 7.90 8.40
XLE 160331C00078000 C 03/31/16 78.0 7.30 7.80
XLE 160331C00079000 C 03/31/16 79.0 6.70 7.20
XLE 160331C00080000 C 03/31/16 80.0 6.10 6.60
XLE 160331C00081000 C 03/31/16 81.0 5.75 5.95
XLE 160331C00082000 C 03/31/16 82.0 5.15 5.40
XLE 160331C00083000 C 03/31/16 83.0 4.75 4.90
XLE 160331C00085000 C 03/31/16 85.0 3.70 4.20
XLE 160331C00090000 C 03/31/16 90.0 2.02 2.46
XLE 160331C00095000 C 03/31/16 95.0 0.96 1.31
XLE 160331C00100000 C 03/31/16 100.0 0.50 0.71
XLE 160331C00105000 C 03/31/16 105.0 0.13 0.35
XLE 160331P00055000 P 03/31/16 55.0 0.53 0.70
XLE 160331P00060000 P 03/31/16 60.0 0.88 1.05
XLE 160331P00065000 P 03/31/16 65.0 1.45 1.74
XLE 160331P00070000 P 03/31/16 70.0 2.32 2.66
XLE 160331P00073000 P 03/31/16 73.0 3.10 3.45
XLE 160331P00074000 P 03/31/16 74.0 3.40 3.75
XLE 160331P00075000 P 03/31/16 75.0 3.70 4.05
XLE 160331P00076000 P 03/31/16 76.0 4.05 4.40
XLE 160331P00077000 P 03/31/16 77.0 4.40 4.75
XLE 160331P00078000 P 03/31/16 78.0 4.80 5.10
XLE 160331P00079000 P 03/31/16 79.0 5.20 5.55
XLE 160331P00080000 P 03/31/16 80.0 5.65 5.85
XLE 160331P00081000 P 03/31/16 81.0 6.05 6.30
XLE 160331P00082000 P 03/31/16 82.0 6.60 6.80
XLE 160331P00083000 P 03/31/16 83.0 7.10 7.65
XLE 160331P00085000 P 03/31/16 85.0 8.25 8.60
XLE 160331P00090000 P 03/31/16 90.0 11.45 12.15
XLE 160331P00095000 P 03/31/16 95.0 15.15 16.15
XLE 160331P00100000 P 03/31/16 100.0 19.30 20.65
XLE 160331P00105000 P 03/31/16 105.0 23.60 25.15
XLE 170120C00040000 C 01/20/17 40.0 40.00 44.10
XLE 170120C00045000 C 01/20/17 45.0 35.00 39.10
XLE 170120C00050000 C 01/20/17 50.0 30.30 34.10
XLE 170120C00055000 C 01/20/17 55.0 25.50 29.30
XLE 170120C00060000 C 01/20/17 60.0 22.15 23.15
XLE 170120C00065000 C 01/20/17 65.0 17.85 18.90
XLE 170120C00070000 C 01/20/17 70.0 14.20 15.05
XLE 170120C00074000 C 01/20/17 74.0 11.55 12.35
XLE 170120C00075000 C 01/20/17 75.0 10.90 11.70
XLE 170120C00076000 C 01/20/17 76.0 10.30 11.10
XLE 170120C00077000 C 01/20/17 77.0 9.65 10.50
XLE 170120C00078000 C 01/20/17 78.0 9.15 9.90
XLE 170120C00079000 C 01/20/17 79.0 8.55 9.35
XLE 170120C00080000 C 01/20/17 80.0 8.05 8.55
XLE 170120C00081000 C 01/20/17 81.0 7.50 7.95
XLE 170120C00082000 C 01/20/17 82.0 7.05 7.50
XLE 170120C00083000 C 01/20/17 83.0 6.70 7.10
XLE 170120C00084000 C 01/20/17 84.0 6.10 6.55
XLE 170120C00085000 C 01/20/17 85.0 5.65 6.40
XLE 170120C00086000 C 01/20/17 86.0 5.25 5.95
XLE 170120C00087000 C 01/20/17 87.0 4.85 5.60
XLE 170120C00088000 C 01/20/17 88.0 4.50 5.00
XLE 170120C00089000 C 01/20/17 89.0 4.15 4.85
XLE 170120C00090000 C 01/20/17 90.0 3.80 4.50
XLE 170120C00091000 C 01/20/17 91.0 3.50 4.20
XLE 170120C00092000 C 01/20/17 92.0 3.20 3.90
XLE 170120C00093000 C 01/20/17 93.0 2.94 3.60
XLE 170120C00094000 C 01/20/17 94.0 2.69 3.30
XLE 170120C00095000 C 01/20/17 95.0 2.45 3.05
XLE 170120C00096000 C 01/20/17 96.0 2.23 2.81
XLE 170120C00097000 C 01/20/17 97.0 2.02 2.59
XLE 170120C00098000 C 01/20/17 98.0 1.82 2.38
XLE 170120C00100000 C 01/20/17 100.0 1.49 2.00
XLE 170120C00105000 C 01/20/17 105.0 0.85 1.28
XLE 170120C00110000 C 01/20/17 110.0 0.45 1.00
XLE 170120C00115000 C 01/20/17 115.0 0.22 0.76
XLE 170120C00120000 C 01/20/17 120.0 0.07 0.49
XLE 170120C00125000 C 01/20/17 125.0 0.01 0.32
XLE 170120P00040000 P 01/20/17 40.0 0.44 0.52
XLE 170120P00045000 P 01/20/17 45.0 0.52 1.05
XLE 170120P00050000 P 01/20/17 50.0 1.00 1.15
XLE 170120P00055000 P 01/20/17 55.0 1.36 2.00
XLE 170120P00060000 P 01/20/17 60.0 2.07 2.44
XLE 170120P00065000 P 01/20/17 65.0 3.00 3.40
XLE 170120P00070000 P 01/20/17 70.0 4.30 4.80
XLE 170120P00074000 P 01/20/17 74.0 5.60 6.20
XLE 170120P00075000 P 01/20/17 75.0 5.95 6.55
XLE 170120P00076000 P 01/20/17 76.0 6.35 6.95
XLE 170120P00077000 P 01/20/17 77.0 6.75 7.35
XLE 170120P00078000 P 01/20/17 78.0 7.30 7.80
XLE 170120P00079000 P 01/20/17 79.0 7.60 8.25
XLE 170120P00080000 P 01/20/17 80.0 8.25 8.55
XLE 170120P00081000 P 01/20/17 81.0 8.75 9.25
XLE 170120P00082000 P 01/20/17 82.0 9.35 9.80
XLE 170120P00083000 P 01/20/17 83.0 9.80 10.15
XLE 170120P00084000 P 01/20/17 84.0 10.10 10.80
XLE 170120P00085000 P 01/20/17 85.0 10.65 11.40
XLE 170120P00086000 P 01/20/17 86.0 11.20 12.00
XLE 170120P00087000 P 01/20/17 87.0 11.80 12.60
XLE 170120P00088000 P 01/20/17 88.0 12.45 13.25
XLE 170120P00089000 P 01/20/17 89.0 13.05 13.90
XLE 170120P00090000 P 01/20/17 90.0 13.70 14.55
XLE 170120P00091000 P 01/20/17 91.0 14.40 15.25
XLE 170120P00092000 P 01/20/17 92.0 15.05 15.95
XLE 170120P00093000 P 01/20/17 93.0 15.80 16.65
XLE 170120P00094000 P 01/20/17 94.0 16.50 17.40
XLE 170120P00095000 P 01/20/17 95.0 17.25 18.15
XLE 170120P00096000 P 01/20/17 96.0 18.00 19.20
XLE 170120P00097000 P 01/20/17 97.0 18.75 19.70
XLE 170120P00098000 P 01/20/17 98.0 19.55 20.50
XLE 170120P00100000 P 01/20/17 100.0 21.20 22.45
XLE 170120P00105000 P 01/20/17 105.0 25.45 26.80
XLE 170120P00110000 P 01/20/17 110.0 28.95 31.05
XLE 170120P00115000 P 01/20/17 115.0 34.25 36.05
XLE 170120P00120000 P 01/20/17 120.0 39.00 42.25
XLE 170120P00125000 P 01/20/17 125.0 43.70 46.10

OPRA data is delayed 15 minutes.