Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Select Sector Spdr Energy Fund (XLE)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 140725C00085500 C 07/25/14 85.5 13.35 16.65
XLE 140725C00086000 C 07/25/14 86.0 12.80 16.15
XLE 140725C00086500 C 07/25/14 86.5 12.30 15.65
XLE 140725C00087000 C 07/25/14 87.0 11.80 15.15
XLE 140725C00087500 C 07/25/14 87.5 11.35 13.50
XLE 140725C00088000 C 07/25/14 88.0 10.85 13.00
XLE 140725C00088500 C 07/25/14 88.5 10.35 12.50
XLE 140725C00089000 C 07/25/14 89.0 9.85 12.00
XLE 140725C00089500 C 07/25/14 89.5 9.35 12.65
XLE 140725C00090000 C 07/25/14 90.0 9.65 12.15
XLE 140725C00090500 C 07/25/14 90.5 9.15 11.65
XLE 140725C00091000 C 07/25/14 91.0 8.45 9.95
XLE 140725C00091500 C 07/25/14 91.5 7.95 9.15
XLE 140725C00092000 C 07/25/14 92.0 7.75 8.60
XLE 140725C00092500 C 07/25/14 92.5 6.85 8.15
XLE 140725C00093000 C 07/25/14 93.0 6.70 7.60
XLE 140725C00093500 C 07/25/14 93.5 6.20 7.45
XLE 140725C00094000 C 07/25/14 94.0 5.70 6.95
XLE 140725C00094500 C 07/25/14 94.5 5.25 6.25
XLE 140725C00095000 C 07/25/14 95.0 4.75 5.60
XLE 140725C00095500 C 07/25/14 95.5 4.25 5.10
XLE 140725C00096000 C 07/25/14 96.0 3.75 4.60
XLE 140725C00096500 C 07/25/14 96.5 3.30 4.10
XLE 140725C00097000 C 07/25/14 97.0 2.81 3.60
XLE 140725C00097500 C 07/25/14 97.5 2.32 3.05
XLE 140725C00098000 C 07/25/14 98.0 1.88 2.56
XLE 140725C00098500 C 07/25/14 98.5 1.73 2.08
XLE 140725C00099000 C 07/25/14 99.0 1.29 1.62
XLE 140725C00099500 C 07/25/14 99.5 0.94 1.16
XLE 140725C00100000 C 07/25/14 100.0 0.53 0.75
XLE 140725C00100500 C 07/25/14 100.5 0.29 0.43
XLE 140725C00101000 C 07/25/14 101.0 0.12 0.20
XLE 140725C00101500 C 07/25/14 101.5 0.04 0.10
XLE 140725C00102000 C 07/25/14 102.0 0.00 0.04
XLE 140725C00102500 C 07/25/14 102.5 0.00 0.02
XLE 140725C00103000 C 07/25/14 103.0 0.00 0.02
XLE 140725C00103500 C 07/25/14 103.5 0.00 0.02
XLE 140725C00104000 C 07/25/14 104.0 0.00 0.02
XLE 140725C00104500 C 07/25/14 104.5 0.00 0.02
XLE 140725C00105000 C 07/25/14 105.0 0.00 0.02
XLE 140725C00105500 C 07/25/14 105.5 0.00 0.02
XLE 140725C00106000 C 07/25/14 106.0 0.00 0.02
XLE 140725C00106500 C 07/25/14 106.5 0.00 0.02
XLE 140725C00107000 C 07/25/14 107.0 0.00 0.02
XLE 140725C00107500 C 07/25/14 107.5 0.00 0.02
XLE 140725C00108000 C 07/25/14 108.0 0.00 0.02
XLE 140725C00109000 C 07/25/14 109.0 0.00 0.02
XLE 140725C00110000 C 07/25/14 110.0 0.00 0.02
XLE 140725C00111000 C 07/25/14 111.0 0.00 0.02
XLE 140725C00112000 C 07/25/14 112.0 0.00 0.02
XLE 140725C00113000 C 07/25/14 113.0 0.00 0.02
XLE 140725C00114000 C 07/25/14 114.0 0.00 0.02
XLE 140725C00115000 C 07/25/14 115.0 0.00 0.02
XLE 140725P00085500 P 07/25/14 85.5 0.00 0.02
XLE 140725P00086000 P 07/25/14 86.0 0.00 0.02
XLE 140725P00086500 P 07/25/14 86.5 0.00 0.02
XLE 140725P00087000 P 07/25/14 87.0 0.00 0.02
XLE 140725P00087500 P 07/25/14 87.5 0.00 0.02
XLE 140725P00088000 P 07/25/14 88.0 0.00 0.02
XLE 140725P00088500 P 07/25/14 88.5 0.00 0.02
XLE 140725P00089000 P 07/25/14 89.0 0.00 0.02
XLE 140725P00089500 P 07/25/14 89.5 0.00 0.02
XLE 140725P00090000 P 07/25/14 90.0 0.00 0.02
XLE 140725P00090500 P 07/25/14 90.5 0.00 0.02
XLE 140725P00091000 P 07/25/14 91.0 0.00 0.12
XLE 140725P00091500 P 07/25/14 91.5 0.00 0.12
XLE 140725P00092000 P 07/25/14 92.0 0.00 0.03
XLE 140725P00092500 P 07/25/14 92.5 0.00 0.12
XLE 140725P00093000 P 07/25/14 93.0 0.00 0.03
XLE 140725P00093500 P 07/25/14 93.5 0.00 0.12
XLE 140725P00094000 P 07/25/14 94.0 0.00 0.04
XLE 140725P00094500 P 07/25/14 94.5 0.00 0.08
XLE 140725P00095000 P 07/25/14 95.0 0.00 0.12
XLE 140725P00095500 P 07/25/14 95.5 0.00 0.11
XLE 140725P00096000 P 07/25/14 96.0 0.00 0.04
XLE 140725P00096500 P 07/25/14 96.5 0.00 0.04
XLE 140725P00097000 P 07/25/14 97.0 0.00 0.07
XLE 140725P00097500 P 07/25/14 97.5 0.01 0.05
XLE 140725P00098000 P 07/25/14 98.0 0.02 0.04
XLE 140725P00098500 P 07/25/14 98.5 0.03 0.08
XLE 140725P00099000 P 07/25/14 99.0 0.06 0.11
XLE 140725P00099500 P 07/25/14 99.5 0.08 0.14
XLE 140725P00100000 P 07/25/14 100.0 0.20 0.25
XLE 140725P00100500 P 07/25/14 100.5 0.42 0.44
XLE 140725P00101000 P 07/25/14 101.0 0.63 0.78
XLE 140725P00101500 P 07/25/14 101.5 1.04 1.28
XLE 140725P00102000 P 07/25/14 102.0 1.47 2.04
XLE 140725P00102500 P 07/25/14 102.5 1.90 2.47
XLE 140725P00103000 P 07/25/14 103.0 2.40 2.96
XLE 140725P00103500 P 07/25/14 103.5 2.88 3.50
XLE 140725P00104000 P 07/25/14 104.0 3.05 4.25
XLE 140725P00104500 P 07/25/14 104.5 3.90 4.75
XLE 140725P00105000 P 07/25/14 105.0 4.40 5.25
XLE 140725P00105500 P 07/25/14 105.5 4.90 5.75
XLE 140725P00106000 P 07/25/14 106.0 5.05 6.40
XLE 140725P00106500 P 07/25/14 106.5 5.70 6.75
XLE 140725P00107000 P 07/25/14 107.0 6.05 7.40
XLE 140725P00107500 P 07/25/14 107.5 6.85 7.75
XLE 140725P00108000 P 07/25/14 108.0 7.05 8.40
XLE 140725P00109000 P 07/25/14 109.0 8.05 9.40
XLE 140725P00110000 P 07/25/14 110.0 7.85 10.15
XLE 140725P00111000 P 07/25/14 111.0 8.75 12.15
XLE 140725P00112000 P 07/25/14 112.0 11.15 12.25
XLE 140725P00113000 P 07/25/14 113.0 12.15 13.25
XLE 140725P00114000 P 07/25/14 114.0 12.00 14.25
XLE 140725P00115000 P 07/25/14 115.0 14.20 15.25
XLE 140801C00085500 C 08/01/14 85.5 13.30 16.70
XLE 140801C00086000 C 08/01/14 86.0 12.80 16.25
XLE 140801C00086500 C 08/01/14 86.5 12.40 15.60
XLE 140801C00087000 C 08/01/14 87.0 11.85 14.05
XLE 140801C00087500 C 08/01/14 87.5 12.15 13.50
XLE 140801C00088000 C 08/01/14 88.0 10.85 13.00
XLE 140801C00088500 C 08/01/14 88.5 10.35 12.50
XLE 140801C00089000 C 08/01/14 89.0 9.85 12.00
XLE 140801C00089500 C 08/01/14 89.5 9.30 12.00
XLE 140801C00090000 C 08/01/14 90.0 8.85 11.00
XLE 140801C00090500 C 08/01/14 90.5 9.20 10.10
XLE 140801C00091000 C 08/01/14 91.0 8.65 9.60
XLE 140801C00091500 C 08/01/14 91.5 8.20 9.45
XLE 140801C00092000 C 08/01/14 92.0 7.70 8.95
XLE 140801C00092500 C 08/01/14 92.5 7.20 8.45
XLE 140801C00093000 C 08/01/14 93.0 6.70 7.95
XLE 140801C00093500 C 08/01/14 93.5 6.20 7.45
XLE 140801C00094000 C 08/01/14 94.0 5.70 6.60
XLE 140801C00094500 C 08/01/14 94.5 5.25 6.10
XLE 140801C00095000 C 08/01/14 95.0 4.75 5.65
XLE 140801C00095500 C 08/01/14 95.5 4.25 5.45
XLE 140801C00096000 C 08/01/14 96.0 3.80 4.65
XLE 140801C00096500 C 08/01/14 96.5 3.30 4.15
XLE 140801C00097000 C 08/01/14 97.0 3.10 3.70
XLE 140801C00097500 C 08/01/14 97.5 2.71 3.20
XLE 140801C00098000 C 08/01/14 98.0 2.38 2.72
XLE 140801C00098500 C 08/01/14 98.5 2.06 2.28
XLE 140801C00099000 C 08/01/14 99.0 1.62 1.86
XLE 140801C00099500 C 08/01/14 99.5 1.31 1.49
XLE 140801C00100000 C 08/01/14 100.0 0.94 1.13
XLE 140801C00100500 C 08/01/14 100.5 0.71 0.84
XLE 140801C00101000 C 08/01/14 101.0 0.49 0.57
XLE 140801C00101500 C 08/01/14 101.5 0.34 0.39
XLE 140801C00102000 C 08/01/14 102.0 0.21 0.24
XLE 140801C00102500 C 08/01/14 102.5 0.11 0.16
XLE 140801C00103000 C 08/01/14 103.0 0.05 0.11
XLE 140801C00103500 C 08/01/14 103.5 0.02 0.06
XLE 140801C00104000 C 08/01/14 104.0 0.01 0.05
XLE 140801C00105000 C 08/01/14 105.0 0.00 0.12
XLE 140801C00106000 C 08/01/14 106.0 0.00 0.09
XLE 140801C00107000 C 08/01/14 107.0 0.00 0.03
XLE 140801C00108000 C 08/01/14 108.0 0.00 0.03
XLE 140801C00109000 C 08/01/14 109.0 0.00 0.03
XLE 140801C00110000 C 08/01/14 110.0 0.00 0.03
XLE 140801C00111000 C 08/01/14 111.0 0.00 0.02
XLE 140801P00085500 P 08/01/14 85.5 0.00 0.02
XLE 140801P00086000 P 08/01/14 86.0 0.00 0.02
XLE 140801P00086500 P 08/01/14 86.5 0.00 0.03
XLE 140801P00087000 P 08/01/14 87.0 0.00 0.06
XLE 140801P00087500 P 08/01/14 87.5 0.00 0.06
XLE 140801P00088000 P 08/01/14 88.0 0.00 0.05
XLE 140801P00088500 P 08/01/14 88.5 0.00 0.06
XLE 140801P00089000 P 08/01/14 89.0 0.00 0.03
XLE 140801P00089500 P 08/01/14 89.5 0.00 0.04
XLE 140801P00090000 P 08/01/14 90.0 0.00 0.04
XLE 140801P00090500 P 08/01/14 90.5 0.01 0.03
XLE 140801P00091000 P 08/01/14 91.0 0.01 0.04
XLE 140801P00091500 P 08/01/14 91.5 0.01 0.03
XLE 140801P00092000 P 08/01/14 92.0 0.01 0.05
XLE 140801P00092500 P 08/01/14 92.5 0.01 0.06
XLE 140801P00093000 P 08/01/14 93.0 0.01 0.06
XLE 140801P00093500 P 08/01/14 93.5 0.02 0.08
XLE 140801P00094000 P 08/01/14 94.0 0.02 0.09
XLE 140801P00094500 P 08/01/14 94.5 0.01 0.10
XLE 140801P00095000 P 08/01/14 95.0 0.04 0.11
XLE 140801P00095500 P 08/01/14 95.5 0.05 0.13
XLE 140801P00096000 P 08/01/14 96.0 0.06 0.14
XLE 140801P00096500 P 08/01/14 96.5 0.08 0.16
XLE 140801P00097000 P 08/01/14 97.0 0.09 0.19
XLE 140801P00097500 P 08/01/14 97.5 0.12 0.17
XLE 140801P00098000 P 08/01/14 98.0 0.15 0.22
XLE 140801P00098500 P 08/01/14 98.5 0.23 0.28
XLE 140801P00099000 P 08/01/14 99.0 0.31 0.36
XLE 140801P00099500 P 08/01/14 99.5 0.41 0.50
XLE 140801P00100000 P 08/01/14 100.0 0.57 0.64
XLE 140801P00100500 P 08/01/14 100.5 0.77 0.85
XLE 140801P00101000 P 08/01/14 101.0 1.03 1.11
XLE 140801P00101500 P 08/01/14 101.5 1.34 1.50
XLE 140801P00102000 P 08/01/14 102.0 1.70 1.93
XLE 140801P00102500 P 08/01/14 102.5 2.09 2.63
XLE 140801P00103000 P 08/01/14 103.0 2.52 2.96
XLE 140801P00103500 P 08/01/14 103.5 3.00 3.85
XLE 140801P00104000 P 08/01/14 104.0 3.45 4.40
XLE 140801P00105000 P 08/01/14 105.0 4.10 5.35
XLE 140801P00106000 P 08/01/14 106.0 5.40 6.40
XLE 140801P00107000 P 08/01/14 107.0 6.05 7.40
XLE 140801P00108000 P 08/01/14 108.0 7.05 8.45
XLE 140801P00109000 P 08/01/14 109.0 8.05 9.40
XLE 140801P00110000 P 08/01/14 110.0 7.85 11.15
XLE 140801P00111000 P 08/01/14 111.0 8.80 12.20
XLE 140808C00086000 C 08/08/14 86.0 13.55 14.60
XLE 140808C00087000 C 08/08/14 87.0 12.35 14.10
XLE 140808C00088000 C 08/08/14 88.0 11.35 13.30
XLE 140808C00089000 C 08/08/14 89.0 10.35 12.30
XLE 140808C00090000 C 08/08/14 90.0 8.85 11.55
XLE 140808C00090500 C 08/08/14 90.5 8.40 10.35
XLE 140808C00091000 C 08/08/14 91.0 8.10 9.85
XLE 140808C00091500 C 08/08/14 91.5 7.40 9.55
XLE 140808C00092000 C 08/08/14 92.0 7.55 8.65
XLE 140808C00092500 C 08/08/14 92.5 7.15 8.15
XLE 140808C00093000 C 08/08/14 93.0 6.30 7.65
XLE 140808C00093500 C 08/08/14 93.5 5.95 7.15
XLE 140808C00094000 C 08/08/14 94.0 5.70 6.65
XLE 140808C00094500 C 08/08/14 94.5 5.25 6.15
XLE 140808C00095000 C 08/08/14 95.0 4.75 5.70
XLE 140808C00095500 C 08/08/14 95.5 4.25 5.20
XLE 140808C00096000 C 08/08/14 96.0 4.10 4.75
XLE 140808C00096500 C 08/08/14 96.5 3.70 4.25
XLE 140808C00097000 C 08/08/14 97.0 3.40 3.80
XLE 140808C00097500 C 08/08/14 97.5 3.15 3.35
XLE 140808C00098000 C 08/08/14 98.0 2.65 2.90
XLE 140808C00098500 C 08/08/14 98.5 2.24 2.48
XLE 140808C00099000 C 08/08/14 99.0 1.85 2.09
XLE 140808C00099500 C 08/08/14 99.5 1.47 1.73
XLE 140808C00100000 C 08/08/14 100.0 1.17 1.40
XLE 140808C00100500 C 08/08/14 100.5 0.90 1.10
XLE 140808C00101000 C 08/08/14 101.0 0.74 0.85
XLE 140808C00101500 C 08/08/14 101.5 0.50 0.62
XLE 140808C00102000 C 08/08/14 102.0 0.39 0.47
XLE 140808C00102500 C 08/08/14 102.5 0.27 0.34
XLE 140808C00103000 C 08/08/14 103.0 0.11 0.22
XLE 140808C00103500 C 08/08/14 103.5 0.12 0.17
XLE 140808C00104000 C 08/08/14 104.0 0.04 0.10
XLE 140808C00104500 C 08/08/14 104.5 0.04 0.07
XLE 140808C00105000 C 08/08/14 105.0 0.01 0.05
XLE 140808C00105500 C 08/08/14 105.5 0.02 0.15
XLE 140808C00106000 C 08/08/14 106.0 0.00 0.15
XLE 140808C00106500 C 08/08/14 106.5 0.00 0.15
XLE 140808C00107000 C 08/08/14 107.0 0.00 0.06
XLE 140808C00108000 C 08/08/14 108.0 0.00 0.07
XLE 140808C00109000 C 08/08/14 109.0 0.00 0.07
XLE 140808C00110000 C 08/08/14 110.0 0.00 0.08
XLE 140808C00111000 C 08/08/14 111.0 0.00 0.08
XLE 140808C00112000 C 08/08/14 112.0 0.00 0.07
XLE 140808C00113000 C 08/08/14 113.0 0.00 0.07
XLE 140808C00114000 C 08/08/14 114.0 0.00 0.15
XLE 140808C00115000 C 08/08/14 115.0 0.00 0.02
XLE 140808P00086000 P 08/08/14 86.0 0.00 0.04
XLE 140808P00087000 P 08/08/14 87.0 0.01 0.04
XLE 140808P00088000 P 08/08/14 88.0 0.01 0.05
XLE 140808P00089000 P 08/08/14 89.0 0.01 0.05
XLE 140808P00090000 P 08/08/14 90.0 0.02 0.07
XLE 140808P00090500 P 08/08/14 90.5 0.02 0.08
XLE 140808P00091000 P 08/08/14 91.0 0.02 0.09
XLE 140808P00091500 P 08/08/14 91.5 0.03 0.07
XLE 140808P00092000 P 08/08/14 92.0 0.02 0.11
XLE 140808P00092500 P 08/08/14 92.5 0.03 0.12
XLE 140808P00093000 P 08/08/14 93.0 0.05 0.13
XLE 140808P00093500 P 08/08/14 93.5 0.05 0.14
XLE 140808P00094000 P 08/08/14 94.0 0.05 0.15
XLE 140808P00094500 P 08/08/14 94.5 0.09 0.15
XLE 140808P00095000 P 08/08/14 95.0 0.09 0.20
XLE 140808P00095500 P 08/08/14 95.5 0.12 0.16
XLE 140808P00096000 P 08/08/14 96.0 0.15 0.18
XLE 140808P00096500 P 08/08/14 96.5 0.19 0.25
XLE 140808P00097000 P 08/08/14 97.0 0.23 0.29
XLE 140808P00097500 P 08/08/14 97.5 0.28 0.33
XLE 140808P00098000 P 08/08/14 98.0 0.35 0.40
XLE 140808P00098500 P 08/08/14 98.5 0.43 0.48
XLE 140808P00099000 P 08/08/14 99.0 0.54 0.59
XLE 140808P00099500 P 08/08/14 99.5 0.65 0.74
XLE 140808P00100000 P 08/08/14 100.0 0.84 0.91
XLE 140808P00100500 P 08/08/14 100.5 1.04 1.12
XLE 140808P00101000 P 08/08/14 101.0 1.29 1.45
XLE 140808P00101500 P 08/08/14 101.5 1.57 1.77
XLE 140808P00102000 P 08/08/14 102.0 1.90 2.09
XLE 140808P00102500 P 08/08/14 102.5 2.26 2.61
XLE 140808P00103000 P 08/08/14 103.0 2.69 3.25
XLE 140808P00103500 P 08/08/14 103.5 3.05 3.65
XLE 140808P00104000 P 08/08/14 104.0 3.50 4.50
XLE 140808P00104500 P 08/08/14 104.5 4.00 4.80
XLE 140808P00105000 P 08/08/14 105.0 4.50 5.60
XLE 140808P00105500 P 08/08/14 105.5 4.95 6.05
XLE 140808P00106000 P 08/08/14 106.0 5.45 6.65
XLE 140808P00106500 P 08/08/14 106.5 5.95 6.95
XLE 140808P00107000 P 08/08/14 107.0 6.40 7.45
XLE 140808P00108000 P 08/08/14 108.0 7.05 8.90
XLE 140808P00109000 P 08/08/14 109.0 8.30 9.90
XLE 140808P00110000 P 08/08/14 110.0 8.40 10.15
XLE 140808P00111000 P 08/08/14 111.0 9.40 12.70
XLE 140808P00112000 P 08/08/14 112.0 10.40 13.65
XLE 140808P00113000 P 08/08/14 113.0 11.40 14.65
XLE 140808P00114000 P 08/08/14 114.0 12.40 15.65
XLE 140808P00115000 P 08/08/14 115.0 14.40 15.75
XLE 140816C00080000 C 08/16/14 80.0 19.45 20.80
XLE 140816C00081000 C 08/16/14 81.0 17.35 20.60
XLE 140816C00082000 C 08/16/14 82.0 16.80 19.60
XLE 140816C00083000 C 08/16/14 83.0 15.80 18.60
XLE 140816C00084000 C 08/16/14 84.0 14.85 17.60
XLE 140816C00085000 C 08/16/14 85.0 13.85 16.50
XLE 140816C00086000 C 08/16/14 86.0 13.45 15.10
XLE 140816C00087000 C 08/16/14 87.0 11.85 14.50
XLE 140816C00088000 C 08/16/14 88.0 10.85 13.50
XLE 140816C00089000 C 08/16/14 89.0 9.90 12.15
XLE 140816C00090000 C 08/16/14 90.0 9.50 10.60
XLE 140816C00091000 C 08/16/14 91.0 8.70 9.65
XLE 140816C00092000 C 08/16/14 92.0 7.75 8.65
XLE 140816C00093000 C 08/16/14 93.0 6.75 7.70
XLE 140816C00094000 C 08/16/14 94.0 5.80 6.70
XLE 140816C00094500 C 08/16/14 94.5 5.35 6.25
XLE 140816C00095000 C 08/16/14 95.0 4.90 5.75
XLE 140816C00095500 C 08/16/14 95.5 4.60 5.25
XLE 140816C00096000 C 08/16/14 96.0 4.40 4.80
XLE 140816C00096500 C 08/16/14 96.5 4.00 4.35
XLE 140816C00097000 C 08/16/14 97.0 3.75 3.95
XLE 140816C00097500 C 08/16/14 97.5 3.35 3.50
XLE 140816C00098000 C 08/16/14 98.0 2.88 3.05
XLE 140816C00098500 C 08/16/14 98.5 2.49 2.69
XLE 140816C00099000 C 08/16/14 99.0 2.15 2.31
XLE 140816C00099500 C 08/16/14 99.5 1.83 1.96
XLE 140816C00100000 C 08/16/14 100.0 1.53 1.62
XLE 140816C00100500 C 08/16/14 100.5 1.23 1.33
XLE 140816C00101000 C 08/16/14 101.0 0.98 1.07
XLE 140816C00101500 C 08/16/14 101.5 0.79 0.85
XLE 140816C00102000 C 08/16/14 102.0 0.60 0.66
XLE 140816C00102500 C 08/16/14 102.5 0.45 0.50
XLE 140816C00103000 C 08/16/14 103.0 0.32 0.38
XLE 140816C00103500 C 08/16/14 103.5 0.22 0.28
XLE 140816C00104000 C 08/16/14 104.0 0.16 0.21
XLE 140816C00105000 C 08/16/14 105.0 0.09 0.14
XLE 140816C00106000 C 08/16/14 106.0 0.03 0.07
XLE 140816C00107000 C 08/16/14 107.0 0.01 0.06
XLE 140816C00108000 C 08/16/14 108.0 0.00 0.04
XLE 140816C00109000 C 08/16/14 109.0 0.00 0.12
XLE 140816C00110000 C 08/16/14 110.0 0.00 0.06
XLE 140816C00111000 C 08/16/14 111.0 0.00 0.03
XLE 140816C00112000 C 08/16/14 112.0 0.00 0.03
XLE 140816C00113000 C 08/16/14 113.0 0.00 0.03
XLE 140816C00114000 C 08/16/14 114.0 0.00 0.03
XLE 140816C00115000 C 08/16/14 115.0 0.00 0.05
XLE 140816C00116000 C 08/16/14 116.0 0.00 0.05
XLE 140816C00117000 C 08/16/14 117.0 0.00 0.16
XLE 140816C00118000 C 08/16/14 118.0 0.00 0.04
XLE 140816C00119000 C 08/16/14 119.0 0.00 0.02
XLE 140816C00120000 C 08/16/14 120.0 0.00 0.02
XLE 140816P00080000 P 08/16/14 80.0 0.00 0.04
XLE 140816P00081000 P 08/16/14 81.0 0.00 0.03
XLE 140816P00082000 P 08/16/14 82.0 0.00 0.03
XLE 140816P00083000 P 08/16/14 83.0 0.00 0.04
XLE 140816P00084000 P 08/16/14 84.0 0.00 0.03
XLE 140816P00085000 P 08/16/14 85.0 0.00 0.03
XLE 140816P00086000 P 08/16/14 86.0 0.01 0.05
XLE 140816P00087000 P 08/16/14 87.0 0.01 0.06
XLE 140816P00088000 P 08/16/14 88.0 0.02 0.07
XLE 140816P00089000 P 08/16/14 89.0 0.03 0.11
XLE 140816P00090000 P 08/16/14 90.0 0.03 0.10
XLE 140816P00091000 P 08/16/14 91.0 0.05 0.14
XLE 140816P00092000 P 08/16/14 92.0 0.07 0.15
XLE 140816P00093000 P 08/16/14 93.0 0.11 0.15
XLE 140816P00094000 P 08/16/14 94.0 0.13 0.16
XLE 140816P00094500 P 08/16/14 94.5 0.15 0.24
XLE 140816P00095000 P 08/16/14 95.0 0.18 0.24
XLE 140816P00095500 P 08/16/14 95.5 0.20 0.27
XLE 140816P00096000 P 08/16/14 96.0 0.23 0.28
XLE 140816P00096500 P 08/16/14 96.5 0.30 0.34
XLE 140816P00097000 P 08/16/14 97.0 0.36 0.39
XLE 140816P00097500 P 08/16/14 97.5 0.41 0.48
XLE 140816P00098000 P 08/16/14 98.0 0.52 0.57
XLE 140816P00098500 P 08/16/14 98.5 0.63 0.67
XLE 140816P00099000 P 08/16/14 99.0 0.75 0.80
XLE 140816P00099500 P 08/16/14 99.5 0.90 0.96
XLE 140816P00100000 P 08/16/14 100.0 1.07 1.14
XLE 140816P00100500 P 08/16/14 100.5 1.29 1.37
XLE 140816P00101000 P 08/16/14 101.0 1.52 1.64
XLE 140816P00101500 P 08/16/14 101.5 1.80 1.91
XLE 140816P00102000 P 08/16/14 102.0 2.10 2.26
XLE 140816P00102500 P 08/16/14 102.5 2.45 2.67
XLE 140816P00103000 P 08/16/14 103.0 2.82 2.97
XLE 140816P00103500 P 08/16/14 103.5 3.20 3.80
XLE 140816P00104000 P 08/16/14 104.0 3.65 4.30
XLE 140816P00105000 P 08/16/14 105.0 4.55 5.45
XLE 140816P00106000 P 08/16/14 106.0 5.50 6.45
XLE 140816P00107000 P 08/16/14 107.0 6.50 7.40
XLE 140816P00108000 P 08/16/14 108.0 7.45 8.40
XLE 140816P00109000 P 08/16/14 109.0 8.45 9.40
XLE 140816P00110000 P 08/16/14 110.0 8.40 11.55
XLE 140816P00111000 P 08/16/14 111.0 9.55 12.65
XLE 140816P00112000 P 08/16/14 112.0 10.40 13.65
XLE 140816P00113000 P 08/16/14 113.0 11.50 14.55
XLE 140816P00114000 P 08/16/14 114.0 12.40 15.65
XLE 140816P00115000 P 08/16/14 115.0 13.60 16.60
XLE 140816P00116000 P 08/16/14 116.0 14.40 17.60
XLE 140816P00117000 P 08/16/14 117.0 15.60 18.60
XLE 140816P00118000 P 08/16/14 118.0 16.60 19.65
XLE 140816P00119000 P 08/16/14 119.0 17.40 20.65
XLE 140816P00120000 P 08/16/14 120.0 19.40 20.60
XLE 140822C00090000 C 08/22/14 90.0 9.55 10.65
XLE 140822C00091000 C 08/22/14 91.0 8.75 9.70
XLE 140822C00092000 C 08/22/14 92.0 7.70 8.70
XLE 140822C00092500 C 08/22/14 92.5 7.30 8.20
XLE 140822C00093000 C 08/22/14 93.0 6.70 7.75
XLE 140822C00093500 C 08/22/14 93.5 6.35 7.25
XLE 140822C00094000 C 08/22/14 94.0 5.90 6.80
XLE 140822C00094500 C 08/22/14 94.5 5.40 6.30
XLE 140822C00095000 C 08/22/14 95.0 5.00 5.85
XLE 140822C00095500 C 08/22/14 95.5 4.55 5.40
XLE 140822C00096000 C 08/22/14 96.0 4.10 4.95
XLE 140822C00096500 C 08/22/14 96.5 4.15 4.50
XLE 140822C00097000 C 08/22/14 97.0 3.75 4.05
XLE 140822C00097500 C 08/22/14 97.5 3.35 3.65
XLE 140822C00098000 C 08/22/14 98.0 2.95 3.25
XLE 140822C00098500 C 08/22/14 98.5 2.53 2.86
XLE 140822C00099000 C 08/22/14 99.0 2.21 2.49
XLE 140822C00099500 C 08/22/14 99.5 1.85 2.14
XLE 140822C00100000 C 08/22/14 100.0 1.62 1.83
XLE 140822C00100500 C 08/22/14 100.5 1.32 1.54
XLE 140822C00101000 C 08/22/14 101.0 1.03 1.27
XLE 140822C00101500 C 08/22/14 101.5 0.86 1.03
XLE 140822C00102000 C 08/22/14 102.0 0.65 0.83
XLE 140822C00102500 C 08/22/14 102.5 0.60 0.66
XLE 140822C00103000 C 08/22/14 103.0 0.37 0.52
XLE 140822C00103500 C 08/22/14 103.5 0.29 0.40
XLE 140822C00104000 C 08/22/14 104.0 0.17 0.31
XLE 140822C00104500 C 08/22/14 104.5 0.14 0.23
XLE 140822C00105000 C 08/22/14 105.0 0.13 0.18
XLE 140822C00105500 C 08/22/14 105.5 0.06 0.14
XLE 140822C00106000 C 08/22/14 106.0 0.07 0.11
XLE 140822C00106500 C 08/22/14 106.5 0.05 0.09
XLE 140822C00107000 C 08/22/14 107.0 0.03 0.07
XLE 140822C00107500 C 08/22/14 107.5 0.03 0.06
XLE 140822C00108000 C 08/22/14 108.0 0.02 0.05
XLE 140822C00109000 C 08/22/14 109.0 0.00 0.13
XLE 140822C00110000 C 08/22/14 110.0 0.00 0.05
XLE 140822C00111000 C 08/22/14 111.0 0.00 0.03
XLE 140822C00112000 C 08/22/14 112.0 0.00 0.03
XLE 140822C00113000 C 08/22/14 113.0 0.00 0.03
XLE 140822C00114000 C 08/22/14 114.0 0.00 0.03
XLE 140822C00115000 C 08/22/14 115.0 0.00 0.03
XLE 140822C00116000 C 08/22/14 116.0 0.00 0.03
XLE 140822C00117000 C 08/22/14 117.0 0.00 0.02
XLE 140822C00118000 C 08/22/14 118.0 0.00 0.02
XLE 140822C00119000 C 08/22/14 119.0 0.00 0.02
XLE 140822C00120000 C 08/22/14 120.0 0.00 0.02
XLE 140822P00090000 P 08/22/14 90.0 0.05 0.15
XLE 140822P00091000 P 08/22/14 91.0 0.09 0.15
XLE 140822P00092000 P 08/22/14 92.0 0.10 0.21
XLE 140822P00092500 P 08/22/14 92.5 0.13 0.21
XLE 140822P00093000 P 08/22/14 93.0 0.15 0.19
XLE 140822P00093500 P 08/22/14 93.5 0.16 0.27
XLE 140822P00094000 P 08/22/14 94.0 0.20 0.24
XLE 140822P00094500 P 08/22/14 94.5 0.22 0.28
XLE 140822P00095000 P 08/22/14 95.0 0.27 0.32
XLE 140822P00095500 P 08/22/14 95.5 0.31 0.44
XLE 140822P00096000 P 08/22/14 96.0 0.37 0.48
XLE 140822P00096500 P 08/22/14 96.5 0.43 0.52
XLE 140822P00097000 P 08/22/14 97.0 0.50 0.64
XLE 140822P00097500 P 08/22/14 97.5 0.58 0.71
XLE 140822P00098000 P 08/22/14 98.0 0.68 0.82
XLE 140822P00098500 P 08/22/14 98.5 0.76 0.98
XLE 140822P00099000 P 08/22/14 99.0 0.92 1.10
XLE 140822P00099500 P 08/22/14 99.5 1.08 1.22
XLE 140822P00100000 P 08/22/14 100.0 1.25 1.37
XLE 140822P00100500 P 08/22/14 100.5 1.46 1.66
XLE 140822P00101000 P 08/22/14 101.0 1.69 1.97
XLE 140822P00101500 P 08/22/14 101.5 1.96 2.25
XLE 140822P00102000 P 08/22/14 102.0 2.27 2.55
XLE 140822P00102500 P 08/22/14 102.5 2.60 2.89
XLE 140822P00103000 P 08/22/14 103.0 2.96 3.25
XLE 140822P00103500 P 08/22/14 103.5 3.35 4.15
XLE 140822P00104000 P 08/22/14 104.0 3.75 4.65
XLE 140822P00104500 P 08/22/14 104.5 4.15 4.60
XLE 140822P00105000 P 08/22/14 105.0 4.60 5.30
XLE 140822P00105500 P 08/22/14 105.5 5.05 5.80
XLE 140822P00106000 P 08/22/14 106.0 5.50 6.55
XLE 140822P00106500 P 08/22/14 106.5 6.00 6.95
XLE 140822P00107000 P 08/22/14 107.0 6.50 7.60
XLE 140822P00107500 P 08/22/14 107.5 6.95 7.95
XLE 140822P00108000 P 08/22/14 108.0 7.45 8.45
XLE 140822P00109000 P 08/22/14 109.0 8.35 9.40
XLE 140822P00110000 P 08/22/14 110.0 8.45 11.60
XLE 140822P00111000 P 08/22/14 111.0 9.45 12.60
XLE 140822P00112000 P 08/22/14 112.0 10.40 13.60
XLE 140822P00113000 P 08/22/14 113.0 11.40 14.60
XLE 140822P00114000 P 08/22/14 114.0 12.40 15.60
XLE 140822P00115000 P 08/22/14 115.0 13.35 16.65
XLE 140822P00116000 P 08/22/14 116.0 14.35 17.65
XLE 140822P00117000 P 08/22/14 117.0 15.35 18.65
XLE 140822P00118000 P 08/22/14 118.0 16.35 19.65
XLE 140822P00119000 P 08/22/14 119.0 17.35 20.65
XLE 140822P00120000 P 08/22/14 120.0 19.00 20.60
XLE 140829C00090000 C 08/29/14 90.0 9.50 10.70
XLE 140829C00091000 C 08/29/14 91.0 8.75 9.75
XLE 140829C00092000 C 08/29/14 92.0 7.80 8.75
XLE 140829C00092500 C 08/29/14 92.5 7.25 8.25
XLE 140829C00093000 C 08/29/14 93.0 6.90 7.80
XLE 140829C00093500 C 08/29/14 93.5 6.40 7.35
XLE 140829C00094000 C 08/29/14 94.0 6.00 6.85
XLE 140829C00094500 C 08/29/14 94.5 5.50 6.40
XLE 140829C00095000 C 08/29/14 95.0 5.45 5.95
XLE 140829C00095500 C 08/29/14 95.5 4.60 5.45
XLE 140829C00096000 C 08/29/14 96.0 4.70 5.05
XLE 140829C00096500 C 08/29/14 96.5 4.30 4.60
XLE 140829C00097000 C 08/29/14 97.0 3.85 4.20
XLE 140829C00097500 C 08/29/14 97.5 3.45 3.80
XLE 140829C00098000 C 08/29/14 98.0 3.10 3.40
XLE 140829C00098500 C 08/29/14 98.5 2.73 3.05
XLE 140829C00099000 C 08/29/14 99.0 2.38 2.65
XLE 140829C00099500 C 08/29/14 99.5 2.07 2.31
XLE 140829C00100000 C 08/29/14 100.0 1.77 2.00
XLE 140829C00100500 C 08/29/14 100.5 1.50 1.71
XLE 140829C00101000 C 08/29/14 101.0 1.27 1.44
XLE 140829C00101500 C 08/29/14 101.5 1.06 1.20
XLE 140829C00102000 C 08/29/14 102.0 0.85 0.99
XLE 140829C00102500 C 08/29/14 102.5 0.69 0.82
XLE 140829C00103000 C 08/29/14 103.0 0.53 0.65
XLE 140829C00103500 C 08/29/14 103.5 0.43 0.52
XLE 140829C00104000 C 08/29/14 104.0 0.28 0.41
XLE 140829C00104500 C 08/29/14 104.5 0.20 0.32
XLE 140829C00105000 C 08/29/14 105.0 0.16 0.25
XLE 140829C00105500 C 08/29/14 105.5 0.16 0.20
XLE 140829C00106000 C 08/29/14 106.0 0.09 0.18
XLE 140829C00106500 C 08/29/14 106.5 0.08 0.13
XLE 140829C00107000 C 08/29/14 107.0 0.07 0.10
XLE 140829C00107500 C 08/29/14 107.5 0.03 0.08
XLE 140829C00108000 C 08/29/14 108.0 0.03 0.06
XLE 140829C00108500 C 08/29/14 108.5 0.03 0.05
XLE 140829C00109000 C 08/29/14 109.0 0.01 0.05
XLE 140829C00110000 C 08/29/14 110.0 0.00 0.06
XLE 140829C00111000 C 08/29/14 111.0 0.00 0.04
XLE 140829C00112000 C 08/29/14 112.0 0.00 0.03
XLE 140829C00113000 C 08/29/14 113.0 0.00 0.03
XLE 140829C00114000 C 08/29/14 114.0 0.00 0.03
XLE 140829C00115000 C 08/29/14 115.0 0.00 0.03
XLE 140829P00090000 P 08/29/14 90.0 0.10 0.15
XLE 140829P00091000 P 08/29/14 91.0 0.13 0.26
XLE 140829P00092000 P 08/29/14 92.0 0.16 0.27
XLE 140829P00092500 P 08/29/14 92.5 0.18 0.32
XLE 140829P00093000 P 08/29/14 93.0 0.21 0.34
XLE 140829P00093500 P 08/29/14 93.5 0.23 0.33
XLE 140829P00094000 P 08/29/14 94.0 0.27 0.37
XLE 140829P00094500 P 08/29/14 94.5 0.32 0.43
XLE 140829P00095000 P 08/29/14 95.0 0.37 0.49
XLE 140829P00095500 P 08/29/14 95.5 0.43 0.56
XLE 140829P00096000 P 08/29/14 96.0 0.49 0.63
XLE 140829P00096500 P 08/29/14 96.5 0.56 0.65
XLE 140829P00097000 P 08/29/14 97.0 0.63 0.73
XLE 140829P00097500 P 08/29/14 97.5 0.72 0.81
XLE 140829P00098000 P 08/29/14 98.0 0.83 0.96
XLE 140829P00098500 P 08/29/14 98.5 0.96 1.10
XLE 140829P00099000 P 08/29/14 99.0 1.10 1.22
XLE 140829P00099500 P 08/29/14 99.5 1.25 1.43
XLE 140829P00100000 P 08/29/14 100.0 1.42 1.54
XLE 140829P00100500 P 08/29/14 100.5 1.62 1.85
XLE 140829P00101000 P 08/29/14 101.0 1.86 2.14
XLE 140829P00101500 P 08/29/14 101.5 2.12 2.45
XLE 140829P00102000 P 08/29/14 102.0 2.42 2.74
XLE 140829P00102500 P 08/29/14 102.5 2.74 3.05
XLE 140829P00103000 P 08/29/14 103.0 3.05 3.40
XLE 140829P00103500 P 08/29/14 103.5 3.45 3.85
XLE 140829P00104000 P 08/29/14 104.0 3.85 4.30
XLE 140829P00104500 P 08/29/14 104.5 4.25 4.55
XLE 140829P00105000 P 08/29/14 105.0 4.70 5.15
XLE 140829P00105500 P 08/29/14 105.5 5.10 5.60
XLE 140829P00106000 P 08/29/14 106.0 5.55 6.15
XLE 140829P00106500 P 08/29/14 106.5 6.05 6.80
XLE 140829P00107000 P 08/29/14 107.0 6.50 7.45
XLE 140829P00107500 P 08/29/14 107.5 6.95 8.15
XLE 140829P00108000 P 08/29/14 108.0 7.50 8.50
XLE 140829P00108500 P 08/29/14 108.5 7.95 8.95
XLE 140829P00109000 P 08/29/14 109.0 8.45 9.60
XLE 140829P00110000 P 08/29/14 110.0 8.50 11.65
XLE 140829P00111000 P 08/29/14 111.0 9.50 12.65
XLE 140829P00112000 P 08/29/14 112.0 10.45 13.65
XLE 140829P00113000 P 08/29/14 113.0 11.30 14.70
XLE 140829P00114000 P 08/29/14 114.0 12.40 15.65
XLE 140829P00115000 P 08/29/14 115.0 13.90 15.70
XLE 140920C00055000 C 09/20/14 55.0 43.30 46.60
XLE 140920C00060000 C 09/20/14 60.0 38.30 41.55
XLE 140920C00065000 C 09/20/14 65.0 33.65 36.65
XLE 140920C00066000 C 09/20/14 66.0 32.35 35.65
XLE 140920C00067000 C 09/20/14 67.0 31.35 34.65
XLE 140920C00068000 C 09/20/14 68.0 30.85 33.60
XLE 140920C00069000 C 09/20/14 69.0 29.85 32.55
XLE 140920C00070000 C 09/20/14 70.0 28.80 31.55
XLE 140920C00070500 C 09/20/14 70.5 27.85 31.15
XLE 140920C00071000 C 09/20/14 71.0 27.80 30.55
XLE 140920C00071500 C 09/20/14 71.5 26.85 30.15
XLE 140920C00072000 C 09/20/14 72.0 26.85 29.55
XLE 140920C00072500 C 09/20/14 72.5 26.00 29.05
XLE 140920C00073000 C 09/20/14 73.0 25.55 28.60
XLE 140920C00073500 C 09/20/14 73.5 25.05 28.10
XLE 140920C00074000 C 09/20/14 74.0 24.55 27.60
XLE 140920C00074500 C 09/20/14 74.5 24.05 27.15
XLE 140920C00075000 C 09/20/14 75.0 23.80 26.55
XLE 140920C00076000 C 09/20/14 76.0 22.55 25.60
XLE 140920C00077000 C 09/20/14 77.0 21.80 24.15
XLE 140920C00078000 C 09/20/14 78.0 20.95 23.20
XLE 140920C00079000 C 09/20/14 79.0 19.95 22.45
XLE 140920C00080000 C 09/20/14 80.0 20.15 21.30
XLE 140920C00081000 C 09/20/14 81.0 17.85 20.50
XLE 140920C00082000 C 09/20/14 82.0 17.00 19.20
XLE 140920C00083000 C 09/20/14 83.0 16.00 18.20
XLE 140920C00084000 C 09/20/14 84.0 14.90 17.60
XLE 140920C00085000 C 09/20/14 85.0 13.95 16.60
XLE 140920C00086000 C 09/20/14 86.0 13.15 15.20
XLE 140920C00087000 C 09/20/14 87.0 12.00 14.55
XLE 140920C00088000 C 09/20/14 88.0 11.20 13.20
XLE 140920C00089000 C 09/20/14 89.0 10.20 11.85
XLE 140920C00090000 C 09/20/14 90.0 9.20 10.80
XLE 140920C00091000 C 09/20/14 91.0 8.90 9.85
XLE 140920C00092000 C 09/20/14 92.0 7.95 8.90
XLE 140920C00093000 C 09/20/14 93.0 7.10 7.95
XLE 140920C00094000 C 09/20/14 94.0 6.30 7.05
XLE 140920C00095000 C 09/20/14 95.0 5.80 6.20
XLE 140920C00096000 C 09/20/14 96.0 4.95 5.35
XLE 140920C00097000 C 09/20/14 97.0 4.25 4.55
XLE 140920C00098000 C 09/20/14 98.0 3.60 3.75
XLE 140920C00099000 C 09/20/14 99.0 2.82 3.05
XLE 140920C00100000 C 09/20/14 100.0 2.32 2.41
XLE 140920C00101000 C 09/20/14 101.0 1.82 1.85
XLE 140920C00102000 C 09/20/14 102.0 1.26 1.41
XLE 140920C00103000 C 09/20/14 103.0 0.95 1.03
XLE 140920C00104000 C 09/20/14 104.0 0.60 0.72
XLE 140920C00105000 C 09/20/14 105.0 0.41 0.53
XLE 140920C00106000 C 09/20/14 106.0 0.32 0.37
XLE 140920C00110000 C 09/20/14 110.0 0.05 0.08
XLE 140920P00055000 P 09/20/14 55.0 0.00 0.02
XLE 140920P00060000 P 09/20/14 60.0 0.00 0.02
XLE 140920P00065000 P 09/20/14 65.0 0.00 0.06
XLE 140920P00066000 P 09/20/14 66.0 0.00 0.02
XLE 140920P00067000 P 09/20/14 67.0 0.00 0.05
XLE 140920P00068000 P 09/20/14 68.0 0.00 0.15
XLE 140920P00069000 P 09/20/14 69.0 0.00 0.05
XLE 140920P00070000 P 09/20/14 70.0 0.00 0.02
XLE 140920P00070500 P 09/20/14 70.5 0.00 0.02
XLE 140920P00071000 P 09/20/14 71.0 0.00 0.03
XLE 140920P00071500 P 09/20/14 71.5 0.00 0.04
XLE 140920P00072000 P 09/20/14 72.0 0.00 0.05
XLE 140920P00072500 P 09/20/14 72.5 0.00 0.09
XLE 140920P00073000 P 09/20/14 73.0 0.00 0.07
XLE 140920P00073500 P 09/20/14 73.5 0.00 0.07
XLE 140920P00074000 P 09/20/14 74.0 0.00 0.07
XLE 140920P00074500 P 09/20/14 74.5 0.01 0.07
XLE 140920P00075000 P 09/20/14 75.0 0.01 0.08
XLE 140920P00076000 P 09/20/14 76.0 0.01 0.06
XLE 140920P00077000 P 09/20/14 77.0 0.02 0.07
XLE 140920P00078000 P 09/20/14 78.0 0.05 0.09
XLE 140920P00079000 P 09/20/14 79.0 0.03 0.11
XLE 140920P00080000 P 09/20/14 80.0 0.05 0.13
XLE 140920P00081000 P 09/20/14 81.0 0.05 0.15
XLE 140920P00082000 P 09/20/14 82.0 0.07 0.17
XLE 140920P00083000 P 09/20/14 83.0 0.09 0.17
XLE 140920P00084000 P 09/20/14 84.0 0.09 0.15
XLE 140920P00085000 P 09/20/14 85.0 0.10 0.15
XLE 140920P00086000 P 09/20/14 86.0 0.13 0.17
XLE 140920P00087000 P 09/20/14 87.0 0.15 0.22
XLE 140920P00088000 P 09/20/14 88.0 0.18 0.28
XLE 140920P00089000 P 09/20/14 89.0 0.20 0.32
XLE 140920P00090000 P 09/20/14 90.0 0.27 0.32
XLE 140920P00091000 P 09/20/14 91.0 0.33 0.37
XLE 140920P00092000 P 09/20/14 92.0 0.40 0.49
XLE 140920P00093000 P 09/20/14 93.0 0.49 0.58
XLE 140920P00094000 P 09/20/14 94.0 0.61 0.65
XLE 140920P00095000 P 09/20/14 95.0 0.75 0.81
XLE 140920P00096000 P 09/20/14 96.0 0.92 1.00
XLE 140920P00097000 P 09/20/14 97.0 1.13 1.20
XLE 140920P00098000 P 09/20/14 98.0 1.39 1.48
XLE 140920P00099000 P 09/20/14 99.0 1.73 1.83
XLE 140920P00100000 P 09/20/14 100.0 2.15 2.25
XLE 140920P00101000 P 09/20/14 101.0 2.63 2.89
XLE 140920P00102000 P 09/20/14 102.0 3.20 3.40
XLE 140920P00103000 P 09/20/14 103.0 3.85 4.20
XLE 140920P00104000 P 09/20/14 104.0 4.55 5.10
XLE 140920P00105000 P 09/20/14 105.0 5.35 6.15
XLE 140920P00106000 P 09/20/14 106.0 6.25 7.15
XLE 140920P00110000 P 09/20/14 110.0 10.00 11.20
XLE 140930C00055000 C 09/30/14 55.0 43.10 47.20
XLE 140930C00060000 C 09/30/14 60.0 38.10 42.25
XLE 140930C00065000 C 09/30/14 65.0 33.10 37.25
XLE 140930C00070000 C 09/30/14 70.0 28.10 32.45
XLE 140930C00071000 C 09/30/14 71.0 27.10 31.15
XLE 140930C00072000 C 09/30/14 72.0 26.10 30.15
XLE 140930C00073000 C 09/30/14 73.0 25.10 29.15
XLE 140930C00074000 C 09/30/14 74.0 24.10 28.30
XLE 140930C00075000 C 09/30/14 75.0 23.10 27.05
XLE 140930C00076000 C 09/30/14 76.0 22.10 25.90
XLE 140930C00077000 C 09/30/14 77.0 21.20 25.20
XLE 140930C00078000 C 09/30/14 78.0 20.35 24.05
XLE 140930C00079000 C 09/30/14 79.0 19.15 22.45
XLE 140930C00080000 C 09/30/14 80.0 18.35 21.50
XLE 140930C00081000 C 09/30/14 81.0 17.35 20.50
XLE 140930C00082000 C 09/30/14 82.0 16.35 19.60
XLE 140930C00083000 C 09/30/14 83.0 15.20 18.50
XLE 140930C00084000 C 09/30/14 84.0 14.45 17.90
XLE 140930C00085000 C 09/30/14 85.0 13.40 16.55
XLE 140930C00086000 C 09/30/14 86.0 12.45 15.70
XLE 140930C00087000 C 09/30/14 87.0 11.45 14.75
XLE 140930C00088000 C 09/30/14 88.0 11.05 13.75
XLE 140930C00089000 C 09/30/14 89.0 10.10 12.75
XLE 140930C00090000 C 09/30/14 90.0 8.70 11.80
XLE 140930C00091000 C 09/30/14 91.0 8.95 9.95
XLE 140930C00092000 C 09/30/14 92.0 8.00 8.95
XLE 140930C00095000 C 09/30/14 95.0 5.85 6.30
XLE 140930C00100000 C 09/30/14 100.0 2.44 2.57
XLE 140930C00105000 C 09/30/14 105.0 0.43 0.60
XLE 140930C00110000 C 09/30/14 110.0 0.03 0.11
XLE 140930P00055000 P 09/30/14 55.0 0.00 0.04
XLE 140930P00060000 P 09/30/14 60.0 0.00 0.02
XLE 140930P00065000 P 09/30/14 65.0 0.00 0.15
XLE 140930P00070000 P 09/30/14 70.0 0.02 0.04
XLE 140930P00071000 P 09/30/14 71.0 0.00 0.15
XLE 140930P00072000 P 09/30/14 72.0 0.00 0.07
XLE 140930P00073000 P 09/30/14 73.0 0.00 0.05
XLE 140930P00074000 P 09/30/14 74.0 0.01 0.06
XLE 140930P00075000 P 09/30/14 75.0 0.05 0.08
XLE 140930P00076000 P 09/30/14 76.0 0.01 0.09
XLE 140930P00077000 P 09/30/14 77.0 0.01 0.11
XLE 140930P00078000 P 09/30/14 78.0 0.03 0.13
XLE 140930P00079000 P 09/30/14 79.0 0.03 0.15
XLE 140930P00080000 P 09/30/14 80.0 0.03 0.17
XLE 140930P00081000 P 09/30/14 81.0 0.05 0.18
XLE 140930P00082000 P 09/30/14 82.0 0.06 0.21
XLE 140930P00083000 P 09/30/14 83.0 0.09 0.23
XLE 140930P00084000 P 09/30/14 84.0 0.10 0.25
XLE 140930P00085000 P 09/30/14 85.0 0.14 0.23
XLE 140930P00086000 P 09/30/14 86.0 0.17 0.25
XLE 140930P00087000 P 09/30/14 87.0 0.20 0.32
XLE 140930P00088000 P 09/30/14 88.0 0.23 0.28
XLE 140930P00089000 P 09/30/14 89.0 0.27 0.38
XLE 140930P00090000 P 09/30/14 90.0 0.34 0.43
XLE 140930P00091000 P 09/30/14 91.0 0.41 0.48
XLE 140930P00092000 P 09/30/14 92.0 0.49 0.63
XLE 140930P00095000 P 09/30/14 95.0 0.88 1.06
XLE 140930P00100000 P 09/30/14 100.0 2.32 2.59
XLE 140930P00105000 P 09/30/14 105.0 5.45 6.35
XLE 140930P00110000 P 09/30/14 110.0 9.70 11.50
XLE 141018C00060000 C 10/18/14 60.0 38.25 41.90
XLE 141018C00065000 C 10/18/14 65.0 33.25 36.70
XLE 141018C00070000 C 10/18/14 70.0 28.25 32.15
XLE 141018C00071000 C 10/18/14 71.0 27.25 31.05
XLE 141018C00072000 C 10/18/14 72.0 26.25 29.85
XLE 141018C00073000 C 10/18/14 73.0 25.25 28.85
XLE 141018C00074000 C 10/18/14 74.0 24.25 27.55
XLE 141018C00075000 C 10/18/14 75.0 23.30 26.65
XLE 141018C00076000 C 10/18/14 76.0 22.30 25.65
XLE 141018C00077000 C 10/18/14 77.0 21.25 24.65
XLE 141018C00078000 C 10/18/14 78.0 20.35 23.55
XLE 141018C00079000 C 10/18/14 79.0 19.35 22.60
XLE 141018C00080000 C 10/18/14 80.0 18.35 21.60
XLE 141018C00081000 C 10/18/14 81.0 17.35 20.65
XLE 141018C00082000 C 10/18/14 82.0 16.40 19.60
XLE 141018C00083000 C 10/18/14 83.0 15.40 18.60
XLE 141018C00084000 C 10/18/14 84.0 14.40 17.70
XLE 141018C00085000 C 10/18/14 85.0 13.45 16.70
XLE 141018C00086000 C 10/18/14 86.0 12.45 15.75
XLE 141018C00087000 C 10/18/14 87.0 12.10 14.70
XLE 141018C00088000 C 10/18/14 88.0 11.15 13.70
XLE 141018C00089000 C 10/18/14 89.0 10.30 12.80
XLE 141018C00090000 C 10/18/14 90.0 9.55 11.70
XLE 141018C00091000 C 10/18/14 91.0 9.05 9.95
XLE 141018C00092000 C 10/18/14 92.0 8.15 9.05
XLE 141018C00093000 C 10/18/14 93.0 7.30 8.15
XLE 141018C00094000 C 10/18/14 94.0 6.40 7.30
XLE 141018C00095000 C 10/18/14 95.0 6.00 6.45
XLE 141018C00096000 C 10/18/14 96.0 5.20 5.65
XLE 141018C00097000 C 10/18/14 97.0 4.45 4.85
XLE 141018C00098000 C 10/18/14 98.0 3.75 4.15
XLE 141018C00099000 C 10/18/14 99.0 3.15 3.45
XLE 141018C00100000 C 10/18/14 100.0 2.72 2.83
XLE 141018C00105000 C 10/18/14 105.0 0.65 0.81
XLE 141018C00110000 C 10/18/14 110.0 0.08 0.18
XLE 141018P00060000 P 10/18/14 60.0 0.00 0.03
XLE 141018P00065000 P 10/18/14 65.0 0.00 0.14
XLE 141018P00070000 P 10/18/14 70.0 0.00 0.06
XLE 141018P00071000 P 10/18/14 71.0 0.01 0.07
XLE 141018P00072000 P 10/18/14 72.0 0.01 0.09
XLE 141018P00073000 P 10/18/14 73.0 0.05 0.11
XLE 141018P00074000 P 10/18/14 74.0 0.01 0.12
XLE 141018P00075000 P 10/18/14 75.0 0.05 0.14
XLE 141018P00076000 P 10/18/14 76.0 0.02 0.16
XLE 141018P00077000 P 10/18/14 77.0 0.02 0.18
XLE 141018P00078000 P 10/18/14 78.0 0.04 0.19
XLE 141018P00079000 P 10/18/14 79.0 0.07 0.21
XLE 141018P00080000 P 10/18/14 80.0 0.09 0.20
XLE 141018P00081000 P 10/18/14 81.0 0.11 0.25
XLE 141018P00082000 P 10/18/14 82.0 0.13 0.26
XLE 141018P00083000 P 10/18/14 83.0 0.16 0.29
XLE 141018P00084000 P 10/18/14 84.0 0.18 0.32
XLE 141018P00085000 P 10/18/14 85.0 0.21 0.35
XLE 141018P00086000 P 10/18/14 86.0 0.26 0.38
XLE 141018P00087000 P 10/18/14 87.0 0.31 0.44
XLE 141018P00088000 P 10/18/14 88.0 0.36 0.46
XLE 141018P00089000 P 10/18/14 89.0 0.43 0.58
XLE 141018P00090000 P 10/18/14 90.0 0.50 0.65
XLE 141018P00091000 P 10/18/14 91.0 0.59 0.73
XLE 141018P00092000 P 10/18/14 92.0 0.70 0.84
XLE 141018P00093000 P 10/18/14 93.0 0.82 0.96
XLE 141018P00094000 P 10/18/14 94.0 0.97 1.07
XLE 141018P00095000 P 10/18/14 95.0 1.16 1.38
XLE 141018P00096000 P 10/18/14 96.0 1.36 1.57
XLE 141018P00097000 P 10/18/14 97.0 1.62 1.87
XLE 141018P00098000 P 10/18/14 98.0 1.91 2.25
XLE 141018P00099000 P 10/18/14 99.0 2.27 2.48
XLE 141018P00100000 P 10/18/14 100.0 2.69 2.78
XLE 141018P00105000 P 10/18/14 105.0 5.70 6.55
XLE 141018P00110000 P 10/18/14 110.0 10.00 11.05
XLE 141220C00060000 C 12/20/14 60.0 38.30 41.70
XLE 141220C00065000 C 12/20/14 65.0 33.30 36.70
XLE 141220C00070000 C 12/20/14 70.0 28.30 31.75
XLE 141220C00072000 C 12/20/14 72.0 26.25 29.75
XLE 141220C00073500 C 12/20/14 73.5 24.80 28.05
XLE 141220C00074000 C 12/20/14 74.0 24.35 27.55
XLE 141220C00074500 C 12/20/14 74.5 23.70 27.05
XLE 141220C00075000 C 12/20/14 75.0 23.30 26.55
XLE 141220C00076000 C 12/20/14 76.0 22.35 25.55
XLE 141220C00077000 C 12/20/14 77.0 21.30 24.65
XLE 141220C00078000 C 12/20/14 78.0 20.30 23.55
XLE 141220C00079000 C 12/20/14 79.0 19.35 22.80
XLE 141220C00080000 C 12/20/14 80.0 18.35 21.60
XLE 141220C00081000 C 12/20/14 81.0 17.40 20.65
XLE 141220C00082000 C 12/20/14 82.0 16.45 19.70
XLE 141220C00083000 C 12/20/14 83.0 15.50 18.80
XLE 141220C00084000 C 12/20/14 84.0 15.15 17.15
XLE 141220C00085000 C 12/20/14 85.0 14.20 16.85
XLE 141220C00086000 C 12/20/14 86.0 13.35 15.90
XLE 141220C00087000 C 12/20/14 87.0 12.45 14.45
XLE 141220C00088000 C 12/20/14 88.0 12.15 13.10
XLE 141220C00089000 C 12/20/14 89.0 10.85 12.20
XLE 141220C00090000 C 12/20/14 90.0 10.15 11.25
XLE 141220C00091000 C 12/20/14 91.0 9.35 10.40
XLE 141220C00092000 C 12/20/14 92.0 9.05 9.50
XLE 141220C00093000 C 12/20/14 93.0 8.20 8.65
XLE 141220C00094000 C 12/20/14 94.0 7.40 7.90
XLE 141220C00095000 C 12/20/14 95.0 6.60 7.10
XLE 141220C00096000 C 12/20/14 96.0 5.90 6.35
XLE 141220C00097000 C 12/20/14 97.0 5.15 5.65
XLE 141220C00098000 C 12/20/14 98.0 4.75 5.00
XLE 141220C00099000 C 12/20/14 99.0 3.90 4.35
XLE 141220C00100000 C 12/20/14 100.0 3.60 3.80
XLE 141220C00101000 C 12/20/14 101.0 2.81 3.30
XLE 141220C00102000 C 12/20/14 102.0 2.35 2.80
XLE 141220C00103000 C 12/20/14 103.0 1.95 2.37
XLE 141220C00104000 C 12/20/14 104.0 1.62 1.98
XLE 141220C00105000 C 12/20/14 105.0 1.35 1.65
XLE 141220C00106000 C 12/20/14 106.0 1.08 1.34
XLE 141220C00107000 C 12/20/14 107.0 0.86 1.10
XLE 141220C00108000 C 12/20/14 108.0 0.67 0.94
XLE 141220C00109000 C 12/20/14 109.0 0.52 0.73
XLE 141220C00110000 C 12/20/14 110.0 0.43 0.58
XLE 141220C00111000 C 12/20/14 111.0 0.32 0.48
XLE 141220C00112000 C 12/20/14 112.0 0.23 0.40
XLE 141220C00115000 C 12/20/14 115.0 0.07 0.20
XLE 141220P00060000 P 12/20/14 60.0 0.01 0.06
XLE 141220P00065000 P 12/20/14 65.0 0.02 0.14
XLE 141220P00070000 P 12/20/14 70.0 0.05 0.23
XLE 141220P00072000 P 12/20/14 72.0 0.07 0.25
XLE 141220P00073500 P 12/20/14 73.5 0.10 0.26
XLE 141220P00074000 P 12/20/14 74.0 0.11 0.27
XLE 141220P00074500 P 12/20/14 74.5 0.12 0.28
XLE 141220P00075000 P 12/20/14 75.0 0.15 0.29
XLE 141220P00076000 P 12/20/14 76.0 0.15 0.32
XLE 141220P00077000 P 12/20/14 77.0 0.18 0.34
XLE 141220P00078000 P 12/20/14 78.0 0.22 0.37
XLE 141220P00079000 P 12/20/14 79.0 0.25 0.41
XLE 141220P00080000 P 12/20/14 80.0 0.30 0.45
XLE 141220P00081000 P 12/20/14 81.0 0.34 0.49
XLE 141220P00082000 P 12/20/14 82.0 0.40 0.55
XLE 141220P00083000 P 12/20/14 83.0 0.45 0.60
XLE 141220P00084000 P 12/20/14 84.0 0.51 0.67
XLE 141220P00085000 P 12/20/14 85.0 0.58 0.75
XLE 141220P00086000 P 12/20/14 86.0 0.65 0.84
XLE 141220P00087000 P 12/20/14 87.0 0.75 0.94
XLE 141220P00088000 P 12/20/14 88.0 0.85 1.05
XLE 141220P00089000 P 12/20/14 89.0 0.94 1.18
XLE 141220P00090000 P 12/20/14 90.0 1.12 1.28
XLE 141220P00091000 P 12/20/14 91.0 1.26 1.47
XLE 141220P00092000 P 12/20/14 92.0 1.40 1.68
XLE 141220P00093000 P 12/20/14 93.0 1.64 1.89
XLE 141220P00094000 P 12/20/14 94.0 1.87 2.13
XLE 141220P00095000 P 12/20/14 95.0 2.12 2.21
XLE 141220P00096000 P 12/20/14 96.0 2.39 2.75
XLE 141220P00097000 P 12/20/14 97.0 2.72 3.10
XLE 141220P00098000 P 12/20/14 98.0 3.10 3.45
XLE 141220P00099000 P 12/20/14 99.0 3.50 3.75
XLE 141220P00100000 P 12/20/14 100.0 3.95 4.20
XLE 141220P00101000 P 12/20/14 101.0 4.40 4.85
XLE 141220P00102000 P 12/20/14 102.0 4.95 5.40
XLE 141220P00103000 P 12/20/14 103.0 5.55 6.00
XLE 141220P00104000 P 12/20/14 104.0 6.15 6.65
XLE 141220P00105000 P 12/20/14 105.0 6.90 7.35
XLE 141220P00106000 P 12/20/14 106.0 7.40 8.00
XLE 141220P00107000 P 12/20/14 107.0 8.40 9.25
XLE 141220P00108000 P 12/20/14 108.0 9.15 10.05
XLE 141220P00109000 P 12/20/14 109.0 10.00 10.95
XLE 141220P00110000 P 12/20/14 110.0 10.90 11.85
XLE 141220P00111000 P 12/20/14 111.0 10.75 13.60
XLE 141220P00112000 P 12/20/14 112.0 11.70 14.85
XLE 141220P00115000 P 12/20/14 115.0 15.40 16.65
XLE 141231C00050000 C 12/31/14 50.0 48.25 52.00
XLE 141231C00055000 C 12/31/14 55.0 43.25 46.90
XLE 141231C00060000 C 12/31/14 60.0 38.10 42.20
XLE 141231C00065000 C 12/31/14 65.0 33.20 36.85
XLE 141231C00070000 C 12/31/14 70.0 28.25 31.90
XLE 141231C00071000 C 12/31/14 71.0 27.25 30.70
XLE 141231C00072000 C 12/31/14 72.0 26.30 29.75
XLE 141231C00073000 C 12/31/14 73.0 25.30 28.55
XLE 141231C00074000 C 12/31/14 74.0 24.30 27.65
XLE 141231C00075000 C 12/31/14 75.0 23.25 26.65
XLE 141231C00076000 C 12/31/14 76.0 22.30 25.65
XLE 141231C00077000 C 12/31/14 77.0 21.25 24.60
XLE 141231C00078000 C 12/31/14 78.0 20.30 23.75
XLE 141231C00079000 C 12/31/14 79.0 19.40 22.70
XLE 141231C00080000 C 12/31/14 80.0 18.35 21.65
XLE 141231C00081000 C 12/31/14 81.0 17.40 20.55
XLE 141231C00082000 C 12/31/14 82.0 16.45 19.75
XLE 141231C00083000 C 12/31/14 83.0 15.80 18.80
XLE 141231C00084000 C 12/31/14 84.0 14.85 17.85
XLE 141231C00085000 C 12/31/14 85.0 13.90 16.90
XLE 141231C00086000 C 12/31/14 86.0 13.35 15.75
XLE 141231C00087000 C 12/31/14 87.0 12.95 14.20
XLE 141231C00088000 C 12/31/14 88.0 12.00 13.25
XLE 141231C00089000 C 12/31/14 89.0 11.15 12.20
XLE 141231C00090000 C 12/31/14 90.0 10.45 11.30
XLE 141231C00091000 C 12/31/14 91.0 9.40 10.45
XLE 141231C00092000 C 12/31/14 92.0 9.05 9.60
XLE 141231C00095000 C 12/31/14 95.0 6.65 7.20
XLE 141231C00100000 C 12/31/14 100.0 3.75 3.90
XLE 141231C00105000 C 12/31/14 105.0 1.42 1.76
XLE 141231C00110000 C 12/31/14 110.0 0.47 0.64
XLE 141231C00115000 C 12/31/14 115.0 0.11 0.23
XLE 141231C00120000 C 12/31/14 120.0 0.03 0.08
XLE 141231P00050000 P 12/31/14 50.0 0.00 0.05
XLE 141231P00055000 P 12/31/14 55.0 0.00 0.10
XLE 141231P00060000 P 12/31/14 60.0 0.01 0.08
XLE 141231P00065000 P 12/31/14 65.0 0.04 0.16
XLE 141231P00070000 P 12/31/14 70.0 0.08 0.24
XLE 141231P00071000 P 12/31/14 71.0 0.10 0.23
XLE 141231P00072000 P 12/31/14 72.0 0.11 0.26
XLE 141231P00073000 P 12/31/14 73.0 0.13 0.27
XLE 141231P00074000 P 12/31/14 74.0 0.15 0.30
XLE 141231P00075000 P 12/31/14 75.0 0.16 0.31
XLE 141231P00076000 P 12/31/14 76.0 0.19 0.34
XLE 141231P00077000 P 12/31/14 77.0 0.22 0.37
XLE 141231P00078000 P 12/31/14 78.0 0.25 0.40
XLE 141231P00079000 P 12/31/14 79.0 0.29 0.44
XLE 141231P00080000 P 12/31/14 80.0 0.33 0.49
XLE 141231P00081000 P 12/31/14 81.0 0.37 0.53
XLE 141231P00082000 P 12/31/14 82.0 0.43 0.59
XLE 141231P00083000 P 12/31/14 83.0 0.49 0.65
XLE 141231P00084000 P 12/31/14 84.0 0.53 0.73
XLE 141231P00085000 P 12/31/14 85.0 0.64 0.78
XLE 141231P00086000 P 12/31/14 86.0 0.72 0.90
XLE 141231P00087000 P 12/31/14 87.0 0.81 1.01
XLE 141231P00088000 P 12/31/14 88.0 0.91 1.13
XLE 141231P00089000 P 12/31/14 89.0 1.06 1.26
XLE 141231P00090000 P 12/31/14 90.0 1.20 1.42
XLE 141231P00091000 P 12/31/14 91.0 1.36 1.58
XLE 141231P00092000 P 12/31/14 92.0 1.54 1.77
XLE 141231P00095000 P 12/31/14 95.0 2.25 2.56
XLE 141231P00100000 P 12/31/14 100.0 4.10 4.25
XLE 141231P00105000 P 12/31/14 105.0 7.00 7.40
XLE 141231P00110000 P 12/31/14 110.0 10.80 11.90
XLE 141231P00115000 P 12/31/14 115.0 14.45 17.50
XLE 141231P00120000 P 12/31/14 120.0 20.20 21.70
XLE 150117C00035000 C 01/17/15 35.0 63.20 66.75
XLE 150117C00040000 C 01/17/15 40.0 58.25 61.65
XLE 150117C00045000 C 01/17/15 45.0 53.20 57.15
XLE 150117C00050000 C 01/17/15 50.0 48.20 51.90
XLE 150117C00055000 C 01/17/15 55.0 43.25 46.70
XLE 150117C00060000 C 01/17/15 60.0 38.25 41.70
XLE 150117C00062000 C 01/17/15 62.0 36.20 39.85
XLE 150117C00063000 C 01/17/15 63.0 35.25 38.70
XLE 150117C00064000 C 01/17/15 64.0 34.50 38.10
XLE 150117C00065000 C 01/17/15 65.0 33.25 36.80
XLE 150117C00066000 C 01/17/15 66.0 32.25 35.70
XLE 150117C00067000 C 01/17/15 67.0 31.25 34.70
XLE 150117C00068000 C 01/17/15 68.0 30.20 33.70
XLE 150117C00069000 C 01/17/15 69.0 29.30 32.75
XLE 150117C00070000 C 01/17/15 70.0 28.30 31.60
XLE 150117C00071000 C 01/17/15 71.0 27.25 30.60
XLE 150117C00072000 C 01/17/15 72.0 26.15 29.65
XLE 150117C00073000 C 01/17/15 73.0 25.30 28.60
XLE 150117C00074000 C 01/17/15 74.0 24.25 27.60
XLE 150117C00075000 C 01/17/15 75.0 23.30 26.65
XLE 150117C00076000 C 01/17/15 76.0 22.35 25.65
XLE 150117C00077000 C 01/17/15 77.0 21.25 24.65
XLE 150117C00078000 C 01/17/15 78.0 20.30 23.70
XLE 150117C00079000 C 01/17/15 79.0 19.40 22.70
XLE 150117C00080000 C 01/17/15 80.0 18.45 21.70
XLE 150117C00081000 C 01/17/15 81.0 17.40 20.65
XLE 150117C00082000 C 01/17/15 82.0 17.00 19.80
XLE 150117C00083000 C 01/17/15 83.0 16.15 18.65
XLE 150117C00084000 C 01/17/15 84.0 15.20 17.70
XLE 150117C00085000 C 01/17/15 85.0 14.60 16.00
XLE 150117C00086000 C 01/17/15 86.0 13.40 15.80
XLE 150117C00087000 C 01/17/15 87.0 13.15 14.10
XLE 150117C00088000 C 01/17/15 88.0 12.15 13.20
XLE 150117C00089000 C 01/17/15 89.0 11.45 12.30
XLE 150117C00090000 C 01/17/15 90.0 10.95 11.35
XLE 150117C00095000 C 01/17/15 95.0 6.95 7.35
XLE 150117C00100000 C 01/17/15 100.0 3.80 4.15
XLE 150117C00105000 C 01/17/15 105.0 1.76 1.98
XLE 150117C00110000 C 01/17/15 110.0 0.58 0.77
XLE 150117C00115000 C 01/17/15 115.0 0.17 0.29
XLE 150117C00120000 C 01/17/15 120.0 0.07 0.10
XLE 150117P00035000 P 01/17/15 35.0 0.00 0.11
XLE 150117P00040000 P 01/17/15 40.0 0.00 0.15
XLE 150117P00045000 P 01/17/15 45.0 0.00 0.14
XLE 150117P00050000 P 01/17/15 50.0 0.00 0.05
XLE 150117P00055000 P 01/17/15 55.0 0.01 0.15
XLE 150117P00060000 P 01/17/15 60.0 0.02 0.10
XLE 150117P00062000 P 01/17/15 62.0 0.03 0.13
XLE 150117P00063000 P 01/17/15 63.0 0.02 0.15
XLE 150117P00064000 P 01/17/15 64.0 0.04 0.18
XLE 150117P00065000 P 01/17/15 65.0 0.05 0.19
XLE 150117P00066000 P 01/17/15 66.0 0.06 0.22
XLE 150117P00067000 P 01/17/15 67.0 0.07 0.24
XLE 150117P00068000 P 01/17/15 68.0 0.09 0.25
XLE 150117P00069000 P 01/17/15 69.0 0.10 0.26
XLE 150117P00070000 P 01/17/15 70.0 0.12 0.23
XLE 150117P00071000 P 01/17/15 71.0 0.14 0.29
XLE 150117P00072000 P 01/17/15 72.0 0.16 0.31
XLE 150117P00073000 P 01/17/15 73.0 0.19 0.33
XLE 150117P00074000 P 01/17/15 74.0 0.19 0.35
XLE 150117P00075000 P 01/17/15 75.0 0.22 0.32
XLE 150117P00076000 P 01/17/15 76.0 0.24 0.39
XLE 150117P00077000 P 01/17/15 77.0 0.26 0.44
XLE 150117P00078000 P 01/17/15 78.0 0.32 0.46
XLE 150117P00079000 P 01/17/15 79.0 0.35 0.52
XLE 150117P00080000 P 01/17/15 80.0 0.42 0.47
XLE 150117P00081000 P 01/17/15 81.0 0.44 0.60
XLE 150117P00082000 P 01/17/15 82.0 0.51 0.69
XLE 150117P00083000 P 01/17/15 83.0 0.59 0.76
XLE 150117P00084000 P 01/17/15 84.0 0.67 0.83
XLE 150117P00085000 P 01/17/15 85.0 0.74 0.87
XLE 150117P00086000 P 01/17/15 86.0 0.83 0.98
XLE 150117P00087000 P 01/17/15 87.0 0.93 1.15
XLE 150117P00088000 P 01/17/15 88.0 1.05 1.28
XLE 150117P00089000 P 01/17/15 89.0 1.25 1.42
XLE 150117P00090000 P 01/17/15 90.0 1.35 1.57
XLE 150117P00095000 P 01/17/15 95.0 2.45 2.62
XLE 150117P00100000 P 01/17/15 100.0 4.30 4.60
XLE 150117P00105000 P 01/17/15 105.0 7.15 7.35
XLE 150117P00110000 P 01/17/15 110.0 11.00 12.00
XLE 150117P00115000 P 01/17/15 115.0 14.65 17.45
XLE 150117P00120000 P 01/17/15 120.0 20.15 21.65
XLE 150320C00080000 C 03/20/15 80.0 19.65 20.85
XLE 150320C00081000 C 03/20/15 81.0 18.20 20.95
XLE 150320C00082000 C 03/20/15 82.0 17.25 19.85
XLE 150320C00083000 C 03/20/15 83.0 16.40 18.60
XLE 150320C00084000 C 03/20/15 84.0 15.50 17.65
XLE 150320C00085000 C 03/20/15 85.0 15.20 16.15
XLE 150320C00086000 C 03/20/15 86.0 14.30 15.25
XLE 150320C00087000 C 03/20/15 87.0 13.35 14.35
XLE 150320C00088000 C 03/20/15 88.0 12.55 13.50
XLE 150320C00089000 C 03/20/15 89.0 11.55 12.60
XLE 150320C00090000 C 03/20/15 90.0 11.20 11.80
XLE 150320C00091000 C 03/20/15 91.0 10.35 10.95
XLE 150320C00092000 C 03/20/15 92.0 9.60 10.15
XLE 150320C00093000 C 03/20/15 93.0 8.75 9.45
XLE 150320C00094000 C 03/20/15 94.0 8.05 8.60
XLE 150320C00095000 C 03/20/15 95.0 7.35 7.95
XLE 150320C00096000 C 03/20/15 96.0 6.65 7.30
XLE 150320C00097000 C 03/20/15 97.0 6.05 6.60
XLE 150320C00098000 C 03/20/15 98.0 5.40 5.95
XLE 150320C00099000 C 03/20/15 99.0 5.00 5.40
XLE 150320C00100000 C 03/20/15 100.0 4.45 4.80
XLE 150320C00101000 C 03/20/15 101.0 3.75 4.30
XLE 150320C00102000 C 03/20/15 102.0 3.30 3.85
XLE 150320C00103000 C 03/20/15 103.0 2.90 3.45
XLE 150320C00104000 C 03/20/15 104.0 2.55 3.00
XLE 150320C00105000 C 03/20/15 105.0 2.20 2.63
XLE 150320C00106000 C 03/20/15 106.0 1.93 2.31
XLE 150320C00107000 C 03/20/15 107.0 1.61 1.98
XLE 150320C00108000 C 03/20/15 108.0 1.40 1.70
XLE 150320C00109000 C 03/20/15 109.0 1.20 1.46
XLE 150320C00110000 C 03/20/15 110.0 1.01 1.24
XLE 150320C00111000 C 03/20/15 111.0 0.85 1.05
XLE 150320C00112000 C 03/20/15 112.0 0.69 0.90
XLE 150320C00113000 C 03/20/15 113.0 0.57 0.78
XLE 150320C00114000 C 03/20/15 114.0 0.46 0.65
XLE 150320C00115000 C 03/20/15 115.0 0.37 0.58
XLE 150320C00116000 C 03/20/15 116.0 0.30 0.51
XLE 150320C00117000 C 03/20/15 117.0 0.24 0.43
XLE 150320C00118000 C 03/20/15 118.0 0.20 0.36
XLE 150320C00119000 C 03/20/15 119.0 0.16 0.31
XLE 150320C00120000 C 03/20/15 120.0 0.12 0.26
XLE 150320P00080000 P 03/20/15 80.0 0.68 0.90
XLE 150320P00081000 P 03/20/15 81.0 0.77 0.98
XLE 150320P00082000 P 03/20/15 82.0 0.87 1.08
XLE 150320P00083000 P 03/20/15 83.0 0.97 1.19
XLE 150320P00084000 P 03/20/15 84.0 1.08 1.30
XLE 150320P00085000 P 03/20/15 85.0 1.20 1.42
XLE 150320P00086000 P 03/20/15 86.0 1.33 1.55
XLE 150320P00087000 P 03/20/15 87.0 1.50 1.71
XLE 150320P00088000 P 03/20/15 88.0 1.62 1.89
XLE 150320P00089000 P 03/20/15 89.0 1.79 2.06
XLE 150320P00090000 P 03/20/15 90.0 2.01 2.30
XLE 150320P00091000 P 03/20/15 91.0 2.22 2.55
XLE 150320P00092000 P 03/20/15 92.0 2.46 2.80
XLE 150320P00093000 P 03/20/15 93.0 2.59 3.10
XLE 150320P00094000 P 03/20/15 94.0 2.96 3.40
XLE 150320P00095000 P 03/20/15 95.0 3.35 3.70
XLE 150320P00096000 P 03/20/15 96.0 3.60 4.05
XLE 150320P00097000 P 03/20/15 97.0 3.95 4.45
XLE 150320P00098000 P 03/20/15 98.0 4.40 4.85
XLE 150320P00099000 P 03/20/15 99.0 4.85 5.15
XLE 150320P00100000 P 03/20/15 100.0 5.25 5.65
XLE 150320P00101000 P 03/20/15 101.0 5.80 6.35
XLE 150320P00102000 P 03/20/15 102.0 6.35 6.90
XLE 150320P00103000 P 03/20/15 103.0 6.75 7.40
XLE 150320P00104000 P 03/20/15 104.0 7.50 8.10
XLE 150320P00105000 P 03/20/15 105.0 8.00 8.65
XLE 150320P00106000 P 03/20/15 106.0 8.80 9.40
XLE 150320P00107000 P 03/20/15 107.0 8.60 10.15
XLE 150320P00108000 P 03/20/15 108.0 10.30 10.90
XLE 150320P00109000 P 03/20/15 109.0 11.05 12.00
XLE 150320P00110000 P 03/20/15 110.0 11.85 12.90
XLE 150320P00111000 P 03/20/15 111.0 12.65 13.70
XLE 150320P00112000 P 03/20/15 112.0 13.50 14.85
XLE 150320P00113000 P 03/20/15 113.0 14.35 15.75
XLE 150320P00114000 P 03/20/15 114.0 15.35 16.40
XLE 150320P00115000 P 03/20/15 115.0 15.40 18.20
XLE 150320P00116000 P 03/20/15 116.0 15.65 18.90
XLE 150320P00117000 P 03/20/15 117.0 16.95 20.10
XLE 150320P00118000 P 03/20/15 118.0 18.15 21.00
XLE 150320P00119000 P 03/20/15 119.0 18.35 22.50
XLE 150320P00120000 P 03/20/15 120.0 20.85 22.55
XLE 150331C00065000 C 03/31/15 65.0 33.95 36.10
XLE 150331C00070000 C 03/31/15 70.0 28.15 32.00
XLE 150331C00075000 C 03/31/15 75.0 23.20 27.45
XLE 150331C00080000 C 03/31/15 80.0 19.35 21.25
XLE 150331C00085000 C 03/31/15 85.0 15.20 16.15
XLE 150331C00090000 C 03/31/15 90.0 11.25 11.80
XLE 150331C00095000 C 03/31/15 95.0 7.40 8.00
XLE 150331C00100000 C 03/31/15 100.0 4.60 5.50
XLE 150331C00105000 C 03/31/15 105.0 2.28 2.68
XLE 150331C00110000 C 03/31/15 110.0 1.07 1.28
XLE 150331C00115000 C 03/31/15 115.0 0.39 0.62
XLE 150331C00120000 C 03/31/15 120.0 0.13 0.28
XLE 150331P00065000 P 03/31/15 65.0 0.14 0.31
XLE 150331P00070000 P 03/31/15 70.0 0.24 0.43
XLE 150331P00075000 P 03/31/15 75.0 0.42 0.61
XLE 150331P00080000 P 03/31/15 80.0 0.73 0.95
XLE 150331P00085000 P 03/31/15 85.0 1.28 1.51
XLE 150331P00090000 P 03/31/15 90.0 2.10 2.42
XLE 150331P00095000 P 03/31/15 95.0 3.40 3.85
XLE 150331P00100000 P 03/31/15 100.0 5.45 5.70
XLE 150331P00105000 P 03/31/15 105.0 8.30 8.85
XLE 150331P00110000 P 03/31/15 110.0 12.05 12.95
XLE 150331P00115000 P 03/31/15 115.0 16.05 17.70
XLE 150331P00120000 P 03/31/15 120.0 20.85 22.35
XLE 150630C00070000 C 06/30/15 70.0 28.75 31.25
XLE 150630C00075000 C 06/30/15 75.0 23.10 27.45
XLE 150630C00080000 C 06/30/15 80.0 19.40 22.10
XLE 150630C00085000 C 06/30/15 85.0 15.30 16.50
XLE 150630C00088000 C 06/30/15 88.0 13.30 13.95
XLE 150630C00089000 C 06/30/15 89.0 12.50 13.15
XLE 150630C00090000 C 06/30/15 90.0 11.70 12.35
XLE 150630C00091000 C 06/30/15 91.0 10.95 11.60
XLE 150630C00092000 C 06/30/15 92.0 10.15 10.85
XLE 150630C00093000 C 06/30/15 93.0 9.45 10.40
XLE 150630C00094000 C 06/30/15 94.0 8.75 9.70
XLE 150630C00095000 C 06/30/15 95.0 8.10 9.05
XLE 150630C00096000 C 06/30/15 96.0 7.45 8.40
XLE 150630C00097000 C 06/30/15 97.0 6.85 7.90
XLE 150630C00098000 C 06/30/15 98.0 6.25 6.90
XLE 150630C00099000 C 06/30/15 99.0 5.75 6.35
XLE 150630C00100000 C 06/30/15 100.0 5.25 5.80
XLE 150630C00101000 C 06/30/15 101.0 4.70 5.60
XLE 150630C00102000 C 06/30/15 102.0 4.25 4.85
XLE 150630C00103000 C 06/30/15 103.0 3.80 4.40
XLE 150630C00104000 C 06/30/15 104.0 3.40 4.15
XLE 150630C00105000 C 06/30/15 105.0 3.10 3.60
XLE 150630C00106000 C 06/30/15 106.0 2.75 3.35
XLE 150630C00107000 C 06/30/15 107.0 2.41 2.97
XLE 150630C00108000 C 06/30/15 108.0 2.12 2.65
XLE 150630C00109000 C 06/30/15 109.0 1.88 2.36
XLE 150630C00110000 C 06/30/15 110.0 1.69 2.10
XLE 150630C00111000 C 06/30/15 111.0 1.44 2.02
XLE 150630C00112000 C 06/30/15 112.0 1.26 1.65
XLE 150630C00115000 C 06/30/15 115.0 0.81 1.13
XLE 150630C00120000 C 06/30/15 120.0 0.36 0.58
XLE 150630P00070000 P 06/30/15 70.0 0.51 0.76
XLE 150630P00075000 P 06/30/15 75.0 0.81 1.06
XLE 150630P00080000 P 06/30/15 80.0 1.28 1.53
XLE 150630P00085000 P 06/30/15 85.0 2.00 2.27
XLE 150630P00088000 P 06/30/15 88.0 2.57 2.93
XLE 150630P00089000 P 06/30/15 89.0 2.80 3.15
XLE 150630P00090000 P 06/30/15 90.0 3.05 3.40
XLE 150630P00091000 P 06/30/15 91.0 3.30 3.70
XLE 150630P00092000 P 06/30/15 92.0 3.60 4.00
XLE 150630P00093000 P 06/30/15 93.0 3.95 4.35
XLE 150630P00094000 P 06/30/15 94.0 4.25 4.70
XLE 150630P00095000 P 06/30/15 95.0 4.60 4.80
XLE 150630P00096000 P 06/30/15 96.0 4.95 5.45
XLE 150630P00097000 P 06/30/15 97.0 5.35 5.85
XLE 150630P00098000 P 06/30/15 98.0 5.85 6.25
XLE 150630P00099000 P 06/30/15 99.0 6.15 6.60
XLE 150630P00100000 P 06/30/15 100.0 6.75 7.00
XLE 150630P00101000 P 06/30/15 101.0 7.15 7.80
XLE 150630P00102000 P 06/30/15 102.0 7.85 8.35
XLE 150630P00103000 P 06/30/15 103.0 8.25 8.95
XLE 150630P00104000 P 06/30/15 104.0 8.95 9.55
XLE 150630P00105000 P 06/30/15 105.0 9.55 10.20
XLE 150630P00106000 P 06/30/15 106.0 9.70 10.85
XLE 150630P00107000 P 06/30/15 107.0 10.85 11.55
XLE 150630P00108000 P 06/30/15 108.0 11.40 12.25
XLE 150630P00109000 P 06/30/15 109.0 12.15 13.00
XLE 150630P00110000 P 06/30/15 110.0 13.05 13.75
XLE 150630P00111000 P 06/30/15 111.0 13.95 14.50
XLE 150630P00112000 P 06/30/15 112.0 14.75 16.05
XLE 150630P00115000 P 06/30/15 115.0 17.15 18.30
XLE 150630P00120000 P 06/30/15 120.0 21.30 23.15
XLE 160115C00045000 C 01/15/16 45.0 52.85 57.35
XLE 160115C00050000 C 01/15/16 50.0 47.85 52.35
XLE 160115C00055000 C 01/15/16 55.0 43.00 47.55
XLE 160115C00060000 C 01/15/16 60.0 38.00 42.55
XLE 160115C00065000 C 01/15/16 65.0 32.95 37.30
XLE 160115C00070000 C 01/15/16 70.0 28.05 32.35
XLE 160115C00075000 C 01/15/16 75.0 23.30 27.35
XLE 160115C00077000 C 01/15/16 77.0 21.45 25.40
XLE 160115C00078000 C 01/15/16 78.0 21.60 24.90
XLE 160115C00079000 C 01/15/16 79.0 21.05 22.50
XLE 160115C00080000 C 01/15/16 80.0 20.30 21.60
XLE 160115C00081000 C 01/15/16 81.0 19.45 20.60
XLE 160115C00082000 C 01/15/16 82.0 18.60 19.95
XLE 160115C00083000 C 01/15/16 83.0 17.90 18.90
XLE 160115C00084000 C 01/15/16 84.0 17.10 18.10
XLE 160115C00085000 C 01/15/16 85.0 16.55 17.90
XLE 160115C00086000 C 01/15/16 86.0 15.70 16.50
XLE 160115C00087000 C 01/15/16 87.0 14.95 16.05
XLE 160115C00088000 C 01/15/16 88.0 14.20 15.30
XLE 160115C00089000 C 01/15/16 89.0 13.60 14.55
XLE 160115C00090000 C 01/15/16 90.0 13.05 13.50
XLE 160115C00091000 C 01/15/16 91.0 12.00 13.15
XLE 160115C00092000 C 01/15/16 92.0 11.35 12.15
XLE 160115C00093000 C 01/15/16 93.0 10.70 11.50
XLE 160115C00094000 C 01/15/16 94.0 10.10 11.15
XLE 160115C00095000 C 01/15/16 95.0 9.45 10.55
XLE 160115C00100000 C 01/15/16 100.0 7.00 7.50
XLE 160115C00105000 C 01/15/16 105.0 4.65 5.30
XLE 160115C00110000 C 01/15/16 110.0 3.05 3.65
XLE 160115C00115000 C 01/15/16 115.0 1.90 2.43
XLE 160115C00120000 C 01/15/16 120.0 1.15 1.52
XLE 160115C00125000 C 01/15/16 125.0 0.64 0.99
XLE 160115C00130000 C 01/15/16 130.0 0.35 0.61
XLE 160115C00135000 C 01/15/16 135.0 0.16 0.38
XLE 160115P00045000 P 01/15/16 45.0 0.11 0.34
XLE 160115P00050000 P 01/15/16 50.0 0.18 0.49
XLE 160115P00055000 P 01/15/16 55.0 0.31 0.67
XLE 160115P00060000 P 01/15/16 60.0 0.51 0.88
XLE 160115P00065000 P 01/15/16 65.0 0.78 1.18
XLE 160115P00070000 P 01/15/16 70.0 1.18 1.47
XLE 160115P00075000 P 01/15/16 75.0 1.71 1.97
XLE 160115P00077000 P 01/15/16 77.0 1.99 2.40
XLE 160115P00078000 P 01/15/16 78.0 2.04 2.57
XLE 160115P00079000 P 01/15/16 79.0 2.21 2.74
XLE 160115P00080000 P 01/15/16 80.0 2.36 2.91
XLE 160115P00081000 P 01/15/16 81.0 2.66 3.00
XLE 160115P00082000 P 01/15/16 82.0 2.86 3.35
XLE 160115P00083000 P 01/15/16 83.0 2.96 3.60
XLE 160115P00084000 P 01/15/16 84.0 3.25 3.80
XLE 160115P00085000 P 01/15/16 85.0 3.50 4.05
XLE 160115P00086000 P 01/15/16 86.0 3.70 4.30
XLE 160115P00087000 P 01/15/16 87.0 4.05 4.60
XLE 160115P00088000 P 01/15/16 88.0 4.35 4.90
XLE 160115P00089000 P 01/15/16 89.0 4.60 5.20
XLE 160115P00090000 P 01/15/16 90.0 4.90 5.30
XLE 160115P00091000 P 01/15/16 91.0 5.25 5.85
XLE 160115P00092000 P 01/15/16 92.0 5.60 6.20
XLE 160115P00093000 P 01/15/16 93.0 5.95 6.60
XLE 160115P00094000 P 01/15/16 94.0 6.40 6.95
XLE 160115P00095000 P 01/15/16 95.0 6.75 7.40
XLE 160115P00100000 P 01/15/16 100.0 9.00 9.50
XLE 160115P00105000 P 01/15/16 105.0 11.85 12.65
XLE 160115P00110000 P 01/15/16 110.0 15.20 16.00
XLE 160115P00115000 P 01/15/16 115.0 18.75 19.85
XLE 160115P00120000 P 01/15/16 120.0 22.80 24.60
XLE 160115P00125000 P 01/15/16 125.0 27.55 28.95
XLE 160115P00130000 P 01/15/16 130.0 30.55 34.85
XLE 160115P00135000 P 01/15/16 135.0 36.20 38.85

OPRA data is delayed 15 minutes.