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 Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 141003C00079000 C 10/03/14 79.0 11.00 11.85
XLE 141003C00080000 C 10/03/14 80.0 10.00 10.85
XLE 141003C00081000 C 10/03/14 81.0 9.00 9.85
XLE 141003C00082000 C 10/03/14 82.0 8.00 8.85
XLE 141003C00082500 C 10/03/14 82.5 7.55 8.35
XLE 141003C00083000 C 10/03/14 83.0 7.00 7.85
XLE 141003C00083500 C 10/03/14 83.5 6.55 7.35
XLE 141003C00084000 C 10/03/14 84.0 6.05 6.85
XLE 141003C00084500 C 10/03/14 84.5 5.55 6.35
XLE 141003C00085000 C 10/03/14 85.0 5.05 5.85
XLE 141003C00085500 C 10/03/14 85.5 4.55 5.40
XLE 141003C00086000 C 10/03/14 86.0 4.10 4.90
XLE 141003C00086500 C 10/03/14 86.5 3.60 4.40
XLE 141003C00087000 C 10/03/14 87.0 3.15 3.90
XLE 141003C00087500 C 10/03/14 87.5 2.69 3.45
XLE 141003C00088000 C 10/03/14 88.0 2.53 2.96
XLE 141003C00088500 C 10/03/14 88.5 2.12 2.32
XLE 141003C00089000 C 10/03/14 89.0 1.72 1.90
XLE 141003C00089500 C 10/03/14 89.5 1.43 1.59
XLE 141003C00090000 C 10/03/14 90.0 1.05 1.23
XLE 141003C00090500 C 10/03/14 90.5 0.76 0.86
XLE 141003C00091000 C 10/03/14 91.0 0.52 0.64
XLE 141003C00091500 C 10/03/14 91.5 0.32 0.38
XLE 141003C00092000 C 10/03/14 92.0 0.18 0.23
XLE 141003C00092500 C 10/03/14 92.5 0.11 0.17
XLE 141003C00093000 C 10/03/14 93.0 0.05 0.12
XLE 141003C00093500 C 10/03/14 93.5 0.02 0.08
XLE 141003C00094000 C 10/03/14 94.0 0.01 0.06
XLE 141003C00094500 C 10/03/14 94.5 0.00 0.04
XLE 141003C00095000 C 10/03/14 95.0 0.00 0.03
XLE 141003C00095500 C 10/03/14 95.5 0.00 0.02
XLE 141003C00096000 C 10/03/14 96.0 0.00 0.02
XLE 141003C00096500 C 10/03/14 96.5 0.00 0.02
XLE 141003C00097000 C 10/03/14 97.0 0.00 0.02
XLE 141003C00097500 C 10/03/14 97.5 0.00 0.02
XLE 141003C00098000 C 10/03/14 98.0 0.00 0.02
XLE 141003C00098500 C 10/03/14 98.5 0.00 0.02
XLE 141003C00099000 C 10/03/14 99.0 0.00 0.02
XLE 141003C00099500 C 10/03/14 99.5 0.00 0.02
XLE 141003C00100000 C 10/03/14 100.0 0.00 0.02
XLE 141003C00100500 C 10/03/14 100.5 0.00 0.02
XLE 141003C00101000 C 10/03/14 101.0 0.00 0.02
XLE 141003C00101500 C 10/03/14 101.5 0.00 0.02
XLE 141003C00102000 C 10/03/14 102.0 0.00 0.02
XLE 141003C00102500 C 10/03/14 102.5 0.00 0.02
XLE 141003C00103000 C 10/03/14 103.0 0.00 0.02
XLE 141003C00103500 C 10/03/14 103.5 0.00 0.02
XLE 141003C00104000 C 10/03/14 104.0 0.00 0.02
XLE 141003C00104500 C 10/03/14 104.5 0.00 0.02
XLE 141003C00105000 C 10/03/14 105.0 0.00 0.02
XLE 141003C00106000 C 10/03/14 106.0 0.00 0.02
XLE 141003C00107000 C 10/03/14 107.0 0.00 0.02
XLE 141003C00108000 C 10/03/14 108.0 0.00 0.02
XLE 141003C00109000 C 10/03/14 109.0 0.00 0.02
XLE 141003C00110000 C 10/03/14 110.0 0.00 0.02
XLE 141003C00111000 C 10/03/14 111.0 0.00 0.02
XLE 141003P00079000 P 10/03/14 79.0 0.00 0.03
XLE 141003P00080000 P 10/03/14 80.0 0.00 0.03
XLE 141003P00081000 P 10/03/14 81.0 0.00 0.03
XLE 141003P00082000 P 10/03/14 82.0 0.00 0.03
XLE 141003P00082500 P 10/03/14 82.5 0.00 0.05
XLE 141003P00083000 P 10/03/14 83.0 0.00 0.05
XLE 141003P00083500 P 10/03/14 83.5 0.00 0.07
XLE 141003P00084000 P 10/03/14 84.0 0.00 0.08
XLE 141003P00084500 P 10/03/14 84.5 0.00 0.10
XLE 141003P00085000 P 10/03/14 85.0 0.00 0.11
XLE 141003P00085500 P 10/03/14 85.5 0.01 0.11
XLE 141003P00086000 P 10/03/14 86.0 0.01 0.12
XLE 141003P00086500 P 10/03/14 86.5 0.04 0.13
XLE 141003P00087000 P 10/03/14 87.0 0.08 0.14
XLE 141003P00087500 P 10/03/14 87.5 0.10 0.15
XLE 141003P00088000 P 10/03/14 88.0 0.13 0.24
XLE 141003P00088500 P 10/03/14 88.5 0.19 0.23
XLE 141003P00089000 P 10/03/14 89.0 0.27 0.31
XLE 141003P00089500 P 10/03/14 89.5 0.38 0.42
XLE 141003P00090000 P 10/03/14 90.0 0.52 0.61
XLE 141003P00090500 P 10/03/14 90.5 0.71 0.84
XLE 141003P00091000 P 10/03/14 91.0 0.90 1.05
XLE 141003P00091500 P 10/03/14 91.5 1.25 1.34
XLE 141003P00092000 P 10/03/14 92.0 1.62 1.69
XLE 141003P00092500 P 10/03/14 92.5 1.86 2.12
XLE 141003P00093000 P 10/03/14 93.0 2.27 2.65
XLE 141003P00093500 P 10/03/14 93.5 2.58 3.15
XLE 141003P00094000 P 10/03/14 94.0 3.20 3.55
XLE 141003P00094500 P 10/03/14 94.5 3.70 4.15
XLE 141003P00095000 P 10/03/14 95.0 3.95 4.50
XLE 141003P00095500 P 10/03/14 95.5 4.65 5.10
XLE 141003P00096000 P 10/03/14 96.0 4.95 5.60
XLE 141003P00096500 P 10/03/14 96.5 5.45 6.10
XLE 141003P00097000 P 10/03/14 97.0 5.95 6.60
XLE 141003P00097500 P 10/03/14 97.5 6.05 7.00
XLE 141003P00098000 P 10/03/14 98.0 6.95 7.60
XLE 141003P00098500 P 10/03/14 98.5 7.45 8.10
XLE 141003P00099000 P 10/03/14 99.0 7.95 8.60
XLE 141003P00099500 P 10/03/14 99.5 8.45 9.10
XLE 141003P00100000 P 10/03/14 100.0 8.95 9.60
XLE 141003P00100500 P 10/03/14 100.5 9.45 10.20
XLE 141003P00101000 P 10/03/14 101.0 9.95 10.70
XLE 141003P00101500 P 10/03/14 101.5 10.45 11.20
XLE 141003P00102000 P 10/03/14 102.0 10.95 11.70
XLE 141003P00102500 P 10/03/14 102.5 11.45 12.50
XLE 141003P00103000 P 10/03/14 103.0 11.95 13.00
XLE 141003P00103500 P 10/03/14 103.5 12.45 13.50
XLE 141003P00104000 P 10/03/14 104.0 12.95 13.50
XLE 141003P00104500 P 10/03/14 104.5 13.30 14.70
XLE 141003P00105000 P 10/03/14 105.0 13.00 14.70
XLE 141003P00106000 P 10/03/14 106.0 14.00 15.70
XLE 141003P00107000 P 10/03/14 107.0 15.05 16.65
XLE 141003P00108000 P 10/03/14 108.0 16.05 17.65
XLE 141003P00109000 P 10/03/14 109.0 17.05 18.65
XLE 141003P00110000 P 10/03/14 110.0 17.95 19.65
XLE 141003P00111000 P 10/03/14 111.0 19.05 21.00
XLE 141010C00081000 C 10/10/14 81.0 9.05 9.90
XLE 141010C00082000 C 10/10/14 82.0 8.10 8.90
XLE 141010C00082500 C 10/10/14 82.5 7.60 8.40
XLE 141010C00083000 C 10/10/14 83.0 7.10 7.90
XLE 141010C00083500 C 10/10/14 83.5 6.65 7.45
XLE 141010C00084000 C 10/10/14 84.0 6.15 6.95
XLE 141010C00084500 C 10/10/14 84.5 5.65 6.45
XLE 141010C00085000 C 10/10/14 85.0 5.20 6.00
XLE 141010C00085500 C 10/10/14 85.5 4.75 5.50
XLE 141010C00086000 C 10/10/14 86.0 4.30 5.05
XLE 141010C00086500 C 10/10/14 86.5 3.85 4.60
XLE 141010C00087000 C 10/10/14 87.0 3.40 4.15
XLE 141010C00087500 C 10/10/14 87.5 3.25 3.70
XLE 141010C00088000 C 10/10/14 88.0 2.95 3.10
XLE 141010C00088500 C 10/10/14 88.5 2.55 2.82
XLE 141010C00089000 C 10/10/14 89.0 2.22 2.33
XLE 141010C00089500 C 10/10/14 89.5 1.83 1.93
XLE 141010C00090000 C 10/10/14 90.0 1.52 1.63
XLE 141010C00090500 C 10/10/14 90.5 1.16 1.30
XLE 141010C00091000 C 10/10/14 91.0 0.90 1.03
XLE 141010C00091500 C 10/10/14 91.5 0.75 0.87
XLE 141010C00092000 C 10/10/14 92.0 0.55 0.67
XLE 141010C00092500 C 10/10/14 92.5 0.38 0.49
XLE 141010C00093000 C 10/10/14 93.0 0.29 0.34
XLE 141010C00093500 C 10/10/14 93.5 0.17 0.26
XLE 141010C00094000 C 10/10/14 94.0 0.12 0.19
XLE 141010C00094500 C 10/10/14 94.5 0.08 0.14
XLE 141010C00095000 C 10/10/14 95.0 0.06 0.12
XLE 141010C00095500 C 10/10/14 95.5 0.02 0.09
XLE 141010C00096000 C 10/10/14 96.0 0.02 0.06
XLE 141010C00096500 C 10/10/14 96.5 0.01 0.05
XLE 141010C00097000 C 10/10/14 97.0 0.00 0.04
XLE 141010C00097500 C 10/10/14 97.5 0.00 0.03
XLE 141010C00098000 C 10/10/14 98.0 0.00 0.03
XLE 141010C00098500 C 10/10/14 98.5 0.00 0.03
XLE 141010C00099000 C 10/10/14 99.0 0.00 0.02
XLE 141010C00099500 C 10/10/14 99.5 0.00 0.03
XLE 141010C00100000 C 10/10/14 100.0 0.00 0.02
XLE 141010C00100500 C 10/10/14 100.5 0.00 0.02
XLE 141010C00101000 C 10/10/14 101.0 0.00 0.02
XLE 141010C00101500 C 10/10/14 101.5 0.00 0.02
XLE 141010C00102000 C 10/10/14 102.0 0.00 0.02
XLE 141010C00102500 C 10/10/14 102.5 0.00 0.02
XLE 141010C00103000 C 10/10/14 103.0 0.00 0.02
XLE 141010C00103500 C 10/10/14 103.5 0.00 0.02
XLE 141010C00104000 C 10/10/14 104.0 0.00 0.02
XLE 141010C00104500 C 10/10/14 104.5 0.00 0.02
XLE 141010C00105000 C 10/10/14 105.0 0.00 0.02
XLE 141010C00105500 C 10/10/14 105.5 0.00 0.02
XLE 141010C00106000 C 10/10/14 106.0 0.00 0.02
XLE 141010C00107000 C 10/10/14 107.0 0.00 0.02
XLE 141010C00108000 C 10/10/14 108.0 0.00 0.02
XLE 141010C00109000 C 10/10/14 109.0 0.00 0.02
XLE 141010C00110000 C 10/10/14 110.0 0.00 0.02
XLE 141010C00111000 C 10/10/14 111.0 0.00 0.02
XLE 141010C00112000 C 10/10/14 112.0 0.00 0.02
XLE 141010C00113000 C 10/10/14 113.0 0.00 0.02
XLE 141010C00114000 C 10/10/14 114.0 0.00 0.02
XLE 141010C00115000 C 10/10/14 115.0 0.00 0.02
XLE 141010P00081000 P 10/10/14 81.0 0.01 0.11
XLE 141010P00082000 P 10/10/14 82.0 0.02 0.13
XLE 141010P00082500 P 10/10/14 82.5 0.03 0.14
XLE 141010P00083000 P 10/10/14 83.0 0.03 0.14
XLE 141010P00083500 P 10/10/14 83.5 0.04 0.14
XLE 141010P00084000 P 10/10/14 84.0 0.05 0.14
XLE 141010P00084500 P 10/10/14 84.5 0.08 0.16
XLE 141010P00085000 P 10/10/14 85.0 0.09 0.19
XLE 141010P00085500 P 10/10/14 85.5 0.12 0.23
XLE 141010P00086000 P 10/10/14 86.0 0.15 0.25
XLE 141010P00086500 P 10/10/14 86.5 0.22 0.33
XLE 141010P00087000 P 10/10/14 87.0 0.30 0.34
XLE 141010P00087500 P 10/10/14 87.5 0.35 0.48
XLE 141010P00088000 P 10/10/14 88.0 0.45 0.50
XLE 141010P00088500 P 10/10/14 88.5 0.54 0.62
XLE 141010P00089000 P 10/10/14 89.0 0.61 0.74
XLE 141010P00089500 P 10/10/14 89.5 0.76 0.85
XLE 141010P00090000 P 10/10/14 90.0 0.90 1.07
XLE 141010P00090500 P 10/10/14 90.5 1.16 1.23
XLE 141010P00091000 P 10/10/14 91.0 1.40 1.48
XLE 141010P00091500 P 10/10/14 91.5 1.67 1.76
XLE 141010P00092000 P 10/10/14 92.0 1.98 2.13
XLE 141010P00092500 P 10/10/14 92.5 2.32 2.50
XLE 141010P00093000 P 10/10/14 93.0 2.59 2.79
XLE 141010P00093500 P 10/10/14 93.5 2.77 3.35
XLE 141010P00094000 P 10/10/14 94.0 3.15 3.70
XLE 141010P00094500 P 10/10/14 94.5 3.55 4.60
XLE 141010P00095000 P 10/10/14 95.0 4.00 4.55
XLE 141010P00095500 P 10/10/14 95.5 4.45 5.55
XLE 141010P00096000 P 10/10/14 96.0 4.95 6.00
XLE 141010P00096500 P 10/10/14 96.5 5.40 6.50
XLE 141010P00097000 P 10/10/14 97.0 5.90 7.00
XLE 141010P00097500 P 10/10/14 97.5 6.40 7.50
XLE 141010P00098000 P 10/10/14 98.0 6.90 8.00
XLE 141010P00098500 P 10/10/14 98.5 7.40 8.50
XLE 141010P00099000 P 10/10/14 99.0 7.00 8.50
XLE 141010P00099500 P 10/10/14 99.5 7.30 9.50
XLE 141010P00100000 P 10/10/14 100.0 8.90 9.65
XLE 141010P00100500 P 10/10/14 100.5 9.35 10.50
XLE 141010P00101000 P 10/10/14 101.0 9.85 10.70
XLE 141010P00101500 P 10/10/14 101.5 9.65 11.50
XLE 141010P00102000 P 10/10/14 102.0 10.00 11.70
XLE 141010P00102500 P 10/10/14 102.5 10.60 12.50
XLE 141010P00103000 P 10/10/14 103.0 11.15 12.95
XLE 141010P00103500 P 10/10/14 103.5 11.20 13.75
XLE 141010P00104000 P 10/10/14 104.0 12.10 14.05
XLE 141010P00104500 P 10/10/14 104.5 12.45 14.45
XLE 141010P00105000 P 10/10/14 105.0 12.80 15.30
XLE 141010P00105500 P 10/10/14 105.5 13.35 15.45
XLE 141010P00106000 P 10/10/14 106.0 14.15 15.50
XLE 141010P00107000 P 10/10/14 107.0 15.15 16.50
XLE 141010P00108000 P 10/10/14 108.0 15.95 18.10
XLE 141010P00109000 P 10/10/14 109.0 16.70 19.60
XLE 141010P00110000 P 10/10/14 110.0 17.65 20.55
XLE 141010P00111000 P 10/10/14 111.0 18.50 21.75
XLE 141010P00112000 P 10/10/14 112.0 19.50 22.75
XLE 141010P00113000 P 10/10/14 113.0 20.50 23.70
XLE 141010P00114000 P 10/10/14 114.0 21.55 24.05
XLE 141010P00115000 P 10/10/14 115.0 22.80 25.05
XLE 141018C00060000 C 10/18/14 60.0 30.00 32.25
XLE 141018C00065000 C 10/18/14 65.0 25.00 25.95
XLE 141018C00070000 C 10/18/14 70.0 20.00 20.85
XLE 141018C00071000 C 10/18/14 71.0 18.75 19.95
XLE 141018C00072000 C 10/18/14 72.0 18.00 18.85
XLE 141018C00073000 C 10/18/14 73.0 17.00 17.85
XLE 141018C00074000 C 10/18/14 74.0 15.85 16.85
XLE 141018C00075000 C 10/18/14 75.0 15.05 15.85
XLE 141018C00076000 C 10/18/14 76.0 14.40 14.75
XLE 141018C00077000 C 10/18/14 77.0 13.35 13.85
XLE 141018C00078000 C 10/18/14 78.0 12.35 12.90
XLE 141018C00079000 C 10/18/14 79.0 11.05 11.90
XLE 141018C00080000 C 10/18/14 80.0 10.10 10.90
XLE 141018C00081000 C 10/18/14 81.0 9.10 9.95
XLE 141018C00082000 C 10/18/14 82.0 8.15 8.95
XLE 141018C00082500 C 10/18/14 82.5 7.70 8.50
XLE 141018C00083000 C 10/18/14 83.0 7.20 8.00
XLE 141018C00083500 C 10/18/14 83.5 6.75 7.50
XLE 141018C00084000 C 10/18/14 84.0 6.60 7.05
XLE 141018C00084500 C 10/18/14 84.5 5.80 6.60
XLE 141018C00085000 C 10/18/14 85.0 5.65 6.10
XLE 141018C00085500 C 10/18/14 85.5 4.90 5.65
XLE 141018C00086000 C 10/18/14 86.0 4.70 5.20
XLE 141018C00086500 C 10/18/14 86.5 4.50 4.65
XLE 141018C00087000 C 10/18/14 87.0 3.95 4.30
XLE 141018C00087500 C 10/18/14 87.5 3.65 3.80
XLE 141018C00088000 C 10/18/14 88.0 3.25 3.50
XLE 141018C00088500 C 10/18/14 88.5 2.85 2.97
XLE 141018C00089000 C 10/18/14 89.0 2.50 2.65
XLE 141018C00089500 C 10/18/14 89.5 2.10 2.27
XLE 141018C00090000 C 10/18/14 90.0 1.79 1.95
XLE 141018C00090500 C 10/18/14 90.5 1.54 1.65
XLE 141018C00091000 C 10/18/14 91.0 1.31 1.38
XLE 141018C00091500 C 10/18/14 91.5 0.99 1.14
XLE 141018C00092000 C 10/18/14 92.0 0.83 0.91
XLE 141018C00092500 C 10/18/14 92.5 0.70 0.75
XLE 141018C00093000 C 10/18/14 93.0 0.55 0.59
XLE 141018C00093500 C 10/18/14 93.5 0.39 0.48
XLE 141018C00094000 C 10/18/14 94.0 0.32 0.36
XLE 141018C00094500 C 10/18/14 94.5 0.21 0.29
XLE 141018C00095000 C 10/18/14 95.0 0.15 0.21
XLE 141018C00095500 C 10/18/14 95.5 0.11 0.18
XLE 141018C00096000 C 10/18/14 96.0 0.09 0.10
XLE 141018C00096500 C 10/18/14 96.5 0.06 0.11
XLE 141018C00097000 C 10/18/14 97.0 0.05 0.08
XLE 141018C00097500 C 10/18/14 97.5 0.02 0.07
XLE 141018C00098000 C 10/18/14 98.0 0.02 0.06
XLE 141018C00098500 C 10/18/14 98.5 0.00 0.04
XLE 141018C00099000 C 10/18/14 99.0 0.02 0.03
XLE 141018C00099500 C 10/18/14 99.5 0.00 0.04
XLE 141018C00100000 C 10/18/14 100.0 0.02 0.03
XLE 141018C00100500 C 10/18/14 100.5 0.00 0.03
XLE 141018C00101000 C 10/18/14 101.0 0.00 0.03
XLE 141018C00101500 C 10/18/14 101.5 0.00 0.02
XLE 141018C00102000 C 10/18/14 102.0 0.00 0.03
XLE 141018C00102500 C 10/18/14 102.5 0.00 0.02
XLE 141018C00103000 C 10/18/14 103.0 0.01 0.03
XLE 141018C00104000 C 10/18/14 104.0 0.00 0.09
XLE 141018C00105000 C 10/18/14 105.0 0.00 0.02
XLE 141018C00106000 C 10/18/14 106.0 0.00 0.02
XLE 141018C00107000 C 10/18/14 107.0 0.00 0.02
XLE 141018C00108000 C 10/18/14 108.0 0.00 0.02
XLE 141018C00109000 C 10/18/14 109.0 0.00 0.02
XLE 141018C00110000 C 10/18/14 110.0 0.00 0.02
XLE 141018C00111000 C 10/18/14 111.0 0.00 0.02
XLE 141018C00112000 C 10/18/14 112.0 0.00 0.02
XLE 141018C00113000 C 10/18/14 113.0 0.00 0.02
XLE 141018C00114000 C 10/18/14 114.0 0.00 0.02
XLE 141018C00115000 C 10/18/14 115.0 0.00 0.02
XLE 141018C00116000 C 10/18/14 116.0 0.00 0.02
XLE 141018P00060000 P 10/18/14 60.0 0.00 0.02
XLE 141018P00065000 P 10/18/14 65.0 0.00 0.03
XLE 141018P00070000 P 10/18/14 70.0 0.00 0.03
XLE 141018P00071000 P 10/18/14 71.0 0.00 0.03
XLE 141018P00072000 P 10/18/14 72.0 0.00 0.04
XLE 141018P00073000 P 10/18/14 73.0 0.00 0.03
XLE 141018P00074000 P 10/18/14 74.0 0.00 0.04
XLE 141018P00075000 P 10/18/14 75.0 0.00 0.07
XLE 141018P00076000 P 10/18/14 76.0 0.00 0.07
XLE 141018P00077000 P 10/18/14 77.0 0.00 0.09
XLE 141018P00078000 P 10/18/14 78.0 0.01 0.11
XLE 141018P00079000 P 10/18/14 79.0 0.02 0.13
XLE 141018P00080000 P 10/18/14 80.0 0.03 0.13
XLE 141018P00081000 P 10/18/14 81.0 0.08 0.13
XLE 141018P00082000 P 10/18/14 82.0 0.08 0.18
XLE 141018P00082500 P 10/18/14 82.5 0.08 0.19
XLE 141018P00083000 P 10/18/14 83.0 0.14 0.20
XLE 141018P00083500 P 10/18/14 83.5 0.12 0.23
XLE 141018P00084000 P 10/18/14 84.0 0.16 0.24
XLE 141018P00084500 P 10/18/14 84.5 0.18 0.30
XLE 141018P00085000 P 10/18/14 85.0 0.22 0.35
XLE 141018P00085500 P 10/18/14 85.5 0.32 0.37
XLE 141018P00086000 P 10/18/14 86.0 0.37 0.43
XLE 141018P00086500 P 10/18/14 86.5 0.46 0.50
XLE 141018P00087000 P 10/18/14 87.0 0.53 0.54
XLE 141018P00087500 P 10/18/14 87.5 0.58 0.66
XLE 141018P00088000 P 10/18/14 88.0 0.72 0.79
XLE 141018P00088500 P 10/18/14 88.5 0.78 0.88
XLE 141018P00089000 P 10/18/14 89.0 0.95 1.03
XLE 141018P00089500 P 10/18/14 89.5 1.13 1.20
XLE 141018P00090000 P 10/18/14 90.0 1.32 1.37
XLE 141018P00090500 P 10/18/14 90.5 1.45 1.57
XLE 141018P00091000 P 10/18/14 91.0 1.74 1.82
XLE 141018P00091500 P 10/18/14 91.5 2.01 2.06
XLE 141018P00092000 P 10/18/14 92.0 2.29 2.42
XLE 141018P00092500 P 10/18/14 92.5 2.58 2.71
XLE 141018P00093000 P 10/18/14 93.0 2.95 3.05
XLE 141018P00093500 P 10/18/14 93.5 3.20 3.50
XLE 141018P00094000 P 10/18/14 94.0 3.55 4.00
XLE 141018P00094500 P 10/18/14 94.5 3.95 4.25
XLE 141018P00095000 P 10/18/14 95.0 4.35 4.70
XLE 141018P00095500 P 10/18/14 95.5 4.80 5.10
XLE 141018P00096000 P 10/18/14 96.0 5.25 5.60
XLE 141018P00096500 P 10/18/14 96.5 5.75 6.05
XLE 141018P00097000 P 10/18/14 97.0 6.20 6.65
XLE 141018P00097500 P 10/18/14 97.5 6.25 7.20
XLE 141018P00098000 P 10/18/14 98.0 6.70 7.70
XLE 141018P00098500 P 10/18/14 98.5 7.20 8.20
XLE 141018P00099000 P 10/18/14 99.0 8.35 8.50
XLE 141018P00099500 P 10/18/14 99.5 8.15 9.20
XLE 141018P00100000 P 10/18/14 100.0 8.65 9.70
XLE 141018P00100500 P 10/18/14 100.5 9.15 10.20
XLE 141018P00101000 P 10/18/14 101.0 9.65 10.70
XLE 141018P00101500 P 10/18/14 101.5 10.15 11.50
XLE 141018P00102000 P 10/18/14 102.0 10.05 12.00
XLE 141018P00102500 P 10/18/14 102.5 11.15 12.50
XLE 141018P00103000 P 10/18/14 103.0 10.80 12.55
XLE 141018P00104000 P 10/18/14 104.0 11.80 14.00
XLE 141018P00105000 P 10/18/14 105.0 12.80 14.65
XLE 141018P00106000 P 10/18/14 106.0 13.80 16.00
XLE 141018P00107000 P 10/18/14 107.0 14.70 16.65
XLE 141018P00108000 P 10/18/14 108.0 15.75 17.65
XLE 141018P00109000 P 10/18/14 109.0 16.70 18.65
XLE 141018P00110000 P 10/18/14 110.0 17.75 19.50
XLE 141018P00111000 P 10/18/14 111.0 18.75 21.25
XLE 141018P00112000 P 10/18/14 112.0 19.70 23.15
XLE 141018P00113000 P 10/18/14 113.0 20.70 23.40
XLE 141018P00114000 P 10/18/14 114.0 21.70 24.40
XLE 141018P00115000 P 10/18/14 115.0 22.70 25.40
XLE 141018P00116000 P 10/18/14 116.0 23.75 26.00
XLE 141024C00082000 C 10/24/14 82.0 8.20 9.15
XLE 141024C00082500 C 10/24/14 82.5 7.85 8.55
XLE 141024C00083000 C 10/24/14 83.0 7.30 8.50
XLE 141024C00083500 C 10/24/14 83.5 6.85 7.75
XLE 141024C00084000 C 10/24/14 84.0 6.40 7.25
XLE 141024C00084500 C 10/24/14 84.5 5.90 7.00
XLE 141024C00085000 C 10/24/14 85.0 5.50 6.30
XLE 141024C00085500 C 10/24/14 85.5 5.05 5.80
XLE 141024C00086000 C 10/24/14 86.0 4.60 5.35
XLE 141024C00086500 C 10/24/14 86.5 4.60 4.95
XLE 141024C00087000 C 10/24/14 87.0 4.15 4.50
XLE 141024C00087500 C 10/24/14 87.5 3.80 4.10
XLE 141024C00088000 C 10/24/14 88.0 3.40 3.70
XLE 141024C00088500 C 10/24/14 88.5 2.98 3.35
XLE 141024C00089000 C 10/24/14 89.0 2.65 2.96
XLE 141024C00089500 C 10/24/14 89.5 2.32 2.62
XLE 141024C00090000 C 10/24/14 90.0 2.01 2.30
XLE 141024C00090500 C 10/24/14 90.5 1.75 1.90
XLE 141024C00091000 C 10/24/14 91.0 1.55 1.64
XLE 141024C00091500 C 10/24/14 91.5 1.24 1.45
XLE 141024C00092000 C 10/24/14 92.0 0.98 1.22
XLE 141024C00092500 C 10/24/14 92.5 0.81 1.02
XLE 141024C00093000 C 10/24/14 93.0 0.66 0.83
XLE 141024C00093500 C 10/24/14 93.5 0.50 0.68
XLE 141024C00094000 C 10/24/14 94.0 0.43 0.55
XLE 141024C00094500 C 10/24/14 94.5 0.32 0.44
XLE 141024C00095000 C 10/24/14 95.0 0.25 0.35
XLE 141024C00095500 C 10/24/14 95.5 0.21 0.28
XLE 141024C00096000 C 10/24/14 96.0 0.15 0.25
XLE 141024C00096500 C 10/24/14 96.5 0.11 0.18
XLE 141024C00097000 C 10/24/14 97.0 0.08 0.14
XLE 141024C00097500 C 10/24/14 97.5 0.05 0.12
XLE 141024C00098000 C 10/24/14 98.0 0.04 0.10
XLE 141024C00098500 C 10/24/14 98.5 0.03 0.08
XLE 141024C00099000 C 10/24/14 99.0 0.02 0.07
XLE 141024C00099500 C 10/24/14 99.5 0.01 0.05
XLE 141024C00100000 C 10/24/14 100.0 0.01 0.05
XLE 141024C00100500 C 10/24/14 100.5 0.00 0.04
XLE 141024C00101000 C 10/24/14 101.0 0.00 0.04
XLE 141024C00101500 C 10/24/14 101.5 0.00 0.03
XLE 141024C00102000 C 10/24/14 102.0 0.00 0.03
XLE 141024C00102500 C 10/24/14 102.5 0.00 0.03
XLE 141024C00103000 C 10/24/14 103.0 0.00 0.03
XLE 141024C00103500 C 10/24/14 103.5 0.00 0.03
XLE 141024C00104000 C 10/24/14 104.0 0.00 0.03
XLE 141024C00104500 C 10/24/14 104.5 0.00 0.03
XLE 141024C00105000 C 10/24/14 105.0 0.00 0.03
XLE 141024C00105500 C 10/24/14 105.5 0.00 0.03
XLE 141024C00106000 C 10/24/14 106.0 0.00 0.03
XLE 141024C00107000 C 10/24/14 107.0 0.00 0.02
XLE 141024C00108000 C 10/24/14 108.0 0.00 0.02
XLE 141024C00109000 C 10/24/14 109.0 0.00 0.02
XLE 141024C00110000 C 10/24/14 110.0 0.00 0.02
XLE 141024C00111000 C 10/24/14 111.0 0.00 0.02
XLE 141024C00112000 C 10/24/14 112.0 0.00 0.02
XLE 141024C00113000 C 10/24/14 113.0 0.00 0.02
XLE 141024C00114000 C 10/24/14 114.0 0.00 0.02
XLE 141024C00115000 C 10/24/14 115.0 0.00 0.02
XLE 141024P00082000 P 10/24/14 82.0 0.13 0.24
XLE 141024P00082500 P 10/24/14 82.5 0.15 0.26
XLE 141024P00083000 P 10/24/14 83.0 0.18 0.29
XLE 141024P00083500 P 10/24/14 83.5 0.22 0.34
XLE 141024P00084000 P 10/24/14 84.0 0.24 0.38
XLE 141024P00084500 P 10/24/14 84.5 0.31 0.44
XLE 141024P00085000 P 10/24/14 85.0 0.34 0.51
XLE 141024P00085500 P 10/24/14 85.5 0.43 0.58
XLE 141024P00086000 P 10/24/14 86.0 0.48 0.66
XLE 141024P00086500 P 10/24/14 86.5 0.62 0.69
XLE 141024P00087000 P 10/24/14 87.0 0.67 0.85
XLE 141024P00087500 P 10/24/14 87.5 0.82 0.89
XLE 141024P00088000 P 10/24/14 88.0 0.87 1.01
XLE 141024P00088500 P 10/24/14 88.5 1.00 1.13
XLE 141024P00089000 P 10/24/14 89.0 1.13 1.28
XLE 141024P00089500 P 10/24/14 89.5 1.28 1.45
XLE 141024P00090000 P 10/24/14 90.0 1.47 1.65
XLE 141024P00090500 P 10/24/14 90.5 1.67 1.85
XLE 141024P00091000 P 10/24/14 91.0 2.01 2.12
XLE 141024P00091500 P 10/24/14 91.5 2.12 2.38
XLE 141024P00092000 P 10/24/14 92.0 2.40 2.66
XLE 141024P00092500 P 10/24/14 92.5 2.69 3.00
XLE 141024P00093000 P 10/24/14 93.0 3.00 3.30
XLE 141024P00093500 P 10/24/14 93.5 3.35 3.65
XLE 141024P00094000 P 10/24/14 94.0 3.70 4.00
XLE 141024P00094500 P 10/24/14 94.5 4.10 4.55
XLE 141024P00095000 P 10/24/14 95.0 4.50 5.10
XLE 141024P00095500 P 10/24/14 95.5 4.95 5.60
XLE 141024P00096000 P 10/24/14 96.0 5.40 6.15
XLE 141024P00096500 P 10/24/14 96.5 4.75 6.65
XLE 141024P00097000 P 10/24/14 97.0 5.20 7.10
XLE 141024P00097500 P 10/24/14 97.5 5.65 7.55
XLE 141024P00098000 P 10/24/14 98.0 7.25 8.05
XLE 141024P00098500 P 10/24/14 98.5 6.55 8.55
XLE 141024P00099000 P 10/24/14 99.0 7.10 9.00
XLE 141024P00099500 P 10/24/14 99.5 7.60 9.50
XLE 141024P00100000 P 10/24/14 100.0 8.05 10.00
XLE 141024P00100500 P 10/24/14 100.5 8.50 10.55
XLE 141024P00101000 P 10/24/14 101.0 9.00 11.05
XLE 141024P00101500 P 10/24/14 101.5 9.50 11.60
XLE 141024P00102000 P 10/24/14 102.0 10.00 12.05
XLE 141024P00102500 P 10/24/14 102.5 10.50 12.55
XLE 141024P00103000 P 10/24/14 103.0 11.00 13.05
XLE 141024P00103500 P 10/24/14 103.5 11.35 13.70
XLE 141024P00104000 P 10/24/14 104.0 11.90 14.15
XLE 141024P00104500 P 10/24/14 104.5 11.95 14.75
XLE 141024P00105000 P 10/24/14 105.0 12.85 15.35
XLE 141024P00105500 P 10/24/14 105.5 13.35 15.95
XLE 141024P00106000 P 10/24/14 106.0 14.15 16.15
XLE 141024P00107000 P 10/24/14 107.0 14.70 17.55
XLE 141024P00108000 P 10/24/14 108.0 15.70 18.70
XLE 141024P00109000 P 10/24/14 109.0 16.70 19.75
XLE 141024P00110000 P 10/24/14 110.0 17.50 20.15
XLE 141024P00111000 P 10/24/14 111.0 18.95 21.75
XLE 141024P00112000 P 10/24/14 112.0 19.50 22.70
XLE 141024P00113000 P 10/24/14 113.0 20.55 23.70
XLE 141024P00114000 P 10/24/14 114.0 21.50 24.65
XLE 141024P00115000 P 10/24/14 115.0 23.05 25.05
XLE 141031C00082000 C 10/31/14 82.0 8.30 9.20
XLE 141031C00082500 C 10/31/14 82.5 7.85 8.70
XLE 141031C00083000 C 10/31/14 83.0 7.40 8.50
XLE 141031C00083500 C 10/31/14 83.5 6.95 7.75
XLE 141031C00084000 C 10/31/14 84.0 6.50 7.25
XLE 141031C00084500 C 10/31/14 84.5 6.10 6.80
XLE 141031C00085000 C 10/31/14 85.0 5.65 6.35
XLE 141031C00085500 C 10/31/14 85.5 5.25 5.90
XLE 141031C00086000 C 10/31/14 86.0 5.15 5.50
XLE 141031C00086500 C 10/31/14 86.5 4.75 5.10
XLE 141031C00087000 C 10/31/14 87.0 4.35 4.70
XLE 141031C00087500 C 10/31/14 87.5 3.95 4.30
XLE 141031C00088000 C 10/31/14 88.0 3.55 3.90
XLE 141031C00088500 C 10/31/14 88.5 3.20 3.55
XLE 141031C00089000 C 10/31/14 89.0 2.83 3.20
XLE 141031C00089500 C 10/31/14 89.5 2.53 2.84
XLE 141031C00090000 C 10/31/14 90.0 2.28 2.52
XLE 141031C00090500 C 10/31/14 90.5 2.00 2.23
XLE 141031C00091000 C 10/31/14 91.0 1.70 1.90
XLE 141031C00091500 C 10/31/14 91.5 1.43 1.68
XLE 141031C00092000 C 10/31/14 92.0 1.18 1.45
XLE 141031C00092500 C 10/31/14 92.5 1.05 1.23
XLE 141031C00093000 C 10/31/14 93.0 0.83 1.04
XLE 141031C00093500 C 10/31/14 93.5 0.70 0.87
XLE 141031C00094000 C 10/31/14 94.0 0.58 0.72
XLE 141031C00094500 C 10/31/14 94.5 0.46 0.62
XLE 141031C00095000 C 10/31/14 95.0 0.38 0.49
XLE 141031C00095500 C 10/31/14 95.5 0.31 0.41
XLE 141031C00096000 C 10/31/14 96.0 0.25 0.34
XLE 141031C00096500 C 10/31/14 96.5 0.19 0.28
XLE 141031C00097000 C 10/31/14 97.0 0.16 0.25
XLE 141031C00097500 C 10/31/14 97.5 0.12 0.20
XLE 141031C00098000 C 10/31/14 98.0 0.08 0.17
XLE 141031C00098500 C 10/31/14 98.5 0.06 0.13
XLE 141031C00099000 C 10/31/14 99.0 0.05 0.11
XLE 141031C00099500 C 10/31/14 99.5 0.04 0.09
XLE 141031C00100000 C 10/31/14 100.0 0.03 0.07
XLE 141031C00100500 C 10/31/14 100.5 0.01 0.06
XLE 141031C00101000 C 10/31/14 101.0 0.01 0.05
XLE 141031C00102000 C 10/31/14 102.0 0.00 0.04
XLE 141031C00103000 C 10/31/14 103.0 0.00 0.04
XLE 141031C00104000 C 10/31/14 104.0 0.00 0.03
XLE 141031C00105000 C 10/31/14 105.0 0.00 0.03
XLE 141031C00106000 C 10/31/14 106.0 0.00 0.03
XLE 141031C00107000 C 10/31/14 107.0 0.00 0.02
XLE 141031C00108000 C 10/31/14 108.0 0.00 0.02
XLE 141031C00109000 C 10/31/14 109.0 0.00 0.02
XLE 141031C00110000 C 10/31/14 110.0 0.00 0.02
XLE 141031P00082000 P 10/31/14 82.0 0.20 0.33
XLE 141031P00082500 P 10/31/14 82.5 0.23 0.36
XLE 141031P00083000 P 10/31/14 83.0 0.26 0.42
XLE 141031P00083500 P 10/31/14 83.5 0.34 0.46
XLE 141031P00084000 P 10/31/14 84.0 0.35 0.52
XLE 141031P00084500 P 10/31/14 84.5 0.42 0.59
XLE 141031P00085000 P 10/31/14 85.0 0.54 0.66
XLE 141031P00085500 P 10/31/14 85.5 0.57 0.75
XLE 141031P00086000 P 10/31/14 86.0 0.63 0.86
XLE 141031P00086500 P 10/31/14 86.5 0.73 0.94
XLE 141031P00087000 P 10/31/14 87.0 0.83 1.05
XLE 141031P00087500 P 10/31/14 87.5 0.96 1.12
XLE 141031P00088000 P 10/31/14 88.0 1.08 1.24
XLE 141031P00088500 P 10/31/14 88.5 1.21 1.38
XLE 141031P00089000 P 10/31/14 89.0 1.35 1.54
XLE 141031P00089500 P 10/31/14 89.5 1.51 1.71
XLE 141031P00090000 P 10/31/14 90.0 1.72 1.92
XLE 141031P00090500 P 10/31/14 90.5 1.94 2.12
XLE 141031P00091000 P 10/31/14 91.0 2.23 2.31
XLE 141031P00091500 P 10/31/14 91.5 2.35 2.63
XLE 141031P00092000 P 10/31/14 92.0 2.61 2.91
XLE 141031P00092500 P 10/31/14 92.5 2.91 3.20
XLE 141031P00093000 P 10/31/14 93.0 3.20 3.50
XLE 141031P00093500 P 10/31/14 93.5 3.55 3.85
XLE 141031P00094000 P 10/31/14 94.0 3.85 4.20
XLE 141031P00094500 P 10/31/14 94.5 4.25 4.60
XLE 141031P00095000 P 10/31/14 95.0 4.65 5.20
XLE 141031P00095500 P 10/31/14 95.5 5.05 5.80
XLE 141031P00096000 P 10/31/14 96.0 5.50 6.25
XLE 141031P00096500 P 10/31/14 96.5 5.85 6.70
XLE 141031P00097000 P 10/31/14 97.0 6.35 7.15
XLE 141031P00097500 P 10/31/14 97.5 6.80 7.65
XLE 141031P00098000 P 10/31/14 98.0 7.30 8.15
XLE 141031P00098500 P 10/31/14 98.5 6.65 8.60
XLE 141031P00099000 P 10/31/14 99.0 7.15 9.05
XLE 141031P00099500 P 10/31/14 99.5 7.60 9.55
XLE 141031P00100000 P 10/31/14 100.0 8.10 10.05
XLE 141031P00100500 P 10/31/14 100.5 8.60 10.65
XLE 141031P00101000 P 10/31/14 101.0 9.05 11.15
XLE 141031P00102000 P 10/31/14 102.0 10.05 12.10
XLE 141031P00103000 P 10/31/14 103.0 11.00 13.05
XLE 141031P00104000 P 10/31/14 104.0 12.00 14.05
XLE 141031P00105000 P 10/31/14 105.0 13.05 15.40
XLE 141031P00106000 P 10/31/14 106.0 13.80 16.05
XLE 141031P00107000 P 10/31/14 107.0 15.00 17.60
XLE 141031P00108000 P 10/31/14 108.0 15.55 18.55
XLE 141031P00109000 P 10/31/14 109.0 16.50 19.05
XLE 141031P00110000 P 10/31/14 110.0 17.80 20.60
XLE 141107C00082000 C 11/07/14 82.0 8.40 9.45
XLE 141107C00082500 C 11/07/14 82.5 7.95 9.00
XLE 141107C00083000 C 11/07/14 83.0 7.50 8.40
XLE 141107C00083500 C 11/07/14 83.5 7.10 7.95
XLE 141107C00084000 C 11/07/14 84.0 6.65 7.40
XLE 141107C00084500 C 11/07/14 84.5 6.20 6.95
XLE 141107C00085000 C 11/07/14 85.0 5.80 6.70
XLE 141107C00085500 C 11/07/14 85.5 5.70 6.10
XLE 141107C00086000 C 11/07/14 86.0 5.25 5.65
XLE 141107C00086500 C 11/07/14 86.5 4.85 5.25
XLE 141107C00087000 C 11/07/14 87.0 4.50 4.85
XLE 141107C00087500 C 11/07/14 87.5 4.10 4.50
XLE 141107C00088000 C 11/07/14 88.0 3.70 4.10
XLE 141107C00088500 C 11/07/14 88.5 3.40 3.75
XLE 141107C00089000 C 11/07/14 89.0 3.05 3.40
XLE 141107C00089500 C 11/07/14 89.5 2.71 3.10
XLE 141107C00090000 C 11/07/14 90.0 2.46 2.75
XLE 141107C00090500 C 11/07/14 90.5 2.27 2.36
XLE 141107C00091000 C 11/07/14 91.0 1.93 2.09
XLE 141107C00091500 C 11/07/14 91.5 1.62 1.93
XLE 141107C00092000 C 11/07/14 92.0 1.37 1.68
XLE 141107C00092500 C 11/07/14 92.5 1.16 1.47
XLE 141107C00093000 C 11/07/14 93.0 1.01 1.25
XLE 141107C00093500 C 11/07/14 93.5 0.86 1.09
XLE 141107C00094000 C 11/07/14 94.0 0.73 0.94
XLE 141107C00094500 C 11/07/14 94.5 0.61 0.79
XLE 141107C00095000 C 11/07/14 95.0 0.52 0.67
XLE 141107C00095500 C 11/07/14 95.5 0.42 0.58
XLE 141107C00096000 C 11/07/14 96.0 0.35 0.49
XLE 141107C00096500 C 11/07/14 96.5 0.29 0.42
XLE 141107C00097000 C 11/07/14 97.0 0.24 0.31
XLE 141107C00097500 C 11/07/14 97.5 0.19 0.29
XLE 141107C00098000 C 11/07/14 98.0 0.15 0.25
XLE 141107C00098500 C 11/07/14 98.5 0.10 0.21
XLE 141107C00099000 C 11/07/14 99.0 0.08 0.17
XLE 141107C00100000 C 11/07/14 100.0 0.04 0.12
XLE 141107C00101000 C 11/07/14 101.0 0.02 0.08
XLE 141107C00102000 C 11/07/14 102.0 0.02 0.06
XLE 141107C00103000 C 11/07/14 103.0 0.01 0.04
XLE 141107C00104000 C 11/07/14 104.0 0.00 0.04
XLE 141107C00105000 C 11/07/14 105.0 0.00 0.03
XLE 141107C00106000 C 11/07/14 106.0 0.00 0.03
XLE 141107C00107000 C 11/07/14 107.0 0.00 0.03
XLE 141107P00082000 P 11/07/14 82.0 0.27 0.42
XLE 141107P00082500 P 11/07/14 82.5 0.32 0.47
XLE 141107P00083000 P 11/07/14 83.0 0.36 0.51
XLE 141107P00083500 P 11/07/14 83.5 0.41 0.57
XLE 141107P00084000 P 11/07/14 84.0 0.46 0.63
XLE 141107P00084500 P 11/07/14 84.5 0.54 0.71
XLE 141107P00085000 P 11/07/14 85.0 0.60 0.84
XLE 141107P00085500 P 11/07/14 85.5 0.68 0.91
XLE 141107P00086000 P 11/07/14 86.0 0.78 1.00
XLE 141107P00086500 P 11/07/14 86.5 0.89 1.09
XLE 141107P00087000 P 11/07/14 87.0 1.01 1.20
XLE 141107P00087500 P 11/07/14 87.5 1.13 1.32
XLE 141107P00088000 P 11/07/14 88.0 1.27 1.45
XLE 141107P00088500 P 11/07/14 88.5 1.41 1.59
XLE 141107P00089000 P 11/07/14 89.0 1.57 1.76
XLE 141107P00089500 P 11/07/14 89.5 1.74 1.95
XLE 141107P00090000 P 11/07/14 90.0 1.93 2.10
XLE 141107P00090500 P 11/07/14 90.5 2.14 2.33
XLE 141107P00091000 P 11/07/14 91.0 2.47 2.55
XLE 141107P00091500 P 11/07/14 91.5 2.60 2.85
XLE 141107P00092000 P 11/07/14 92.0 2.85 3.15
XLE 141107P00092500 P 11/07/14 92.5 3.10 3.40
XLE 141107P00093000 P 11/07/14 93.0 3.40 3.75
XLE 141107P00093500 P 11/07/14 93.5 3.75 4.10
XLE 141107P00094000 P 11/07/14 94.0 4.10 4.40
XLE 141107P00094500 P 11/07/14 94.5 4.45 4.75
XLE 141107P00095000 P 11/07/14 95.0 4.80 5.15
XLE 141107P00095500 P 11/07/14 95.5 5.20 5.70
XLE 141107P00096000 P 11/07/14 96.0 5.60 6.20
XLE 141107P00096500 P 11/07/14 96.5 5.05 6.85
XLE 141107P00097000 P 11/07/14 97.0 5.45 7.25
XLE 141107P00097500 P 11/07/14 97.5 6.85 7.70
XLE 141107P00098000 P 11/07/14 98.0 7.35 8.20
XLE 141107P00098500 P 11/07/14 98.5 6.75 8.65
XLE 141107P00099000 P 11/07/14 99.0 7.20 9.15
XLE 141107P00100000 P 11/07/14 100.0 8.15 10.05
XLE 141107P00101000 P 11/07/14 101.0 9.10 11.05
XLE 141107P00102000 P 11/07/14 102.0 9.95 12.05
XLE 141107P00103000 P 11/07/14 103.0 10.80 13.05
XLE 141107P00104000 P 11/07/14 104.0 12.15 14.00
XLE 141107P00105000 P 11/07/14 105.0 13.00 15.05
XLE 141107P00106000 P 11/07/14 106.0 13.70 16.05
XLE 141107P00107000 P 11/07/14 107.0 14.80 17.10
XLE 141122C00070000 C 11/22/14 70.0 20.05 22.10
XLE 141122C00071000 C 11/22/14 71.0 19.05 21.10
XLE 141122C00072000 C 11/22/14 72.0 18.10 20.10
XLE 141122C00073000 C 11/22/14 73.0 17.10 19.15
XLE 141122C00074000 C 11/22/14 74.0 16.05 18.15
XLE 141122C00075000 C 11/22/14 75.0 15.10 17.15
XLE 141122C00076000 C 11/22/14 76.0 14.15 15.30
XLE 141122C00077000 C 11/22/14 77.0 13.20 14.30
XLE 141122C00078000 C 11/22/14 78.0 12.25 13.30
XLE 141122C00079000 C 11/22/14 79.0 11.30 12.25
XLE 141122C00080000 C 11/22/14 80.0 10.40 11.25
XLE 141122C00081000 C 11/22/14 81.0 9.45 10.45
XLE 141122C00082000 C 11/22/14 82.0 8.65 9.50
XLE 141122C00083000 C 11/22/14 83.0 7.70 8.55
XLE 141122C00084000 C 11/22/14 84.0 6.90 7.60
XLE 141122C00085000 C 11/22/14 85.0 6.35 6.75
XLE 141122C00086000 C 11/22/14 86.0 5.55 5.95
XLE 141122C00087000 C 11/22/14 87.0 4.80 5.20
XLE 141122C00088000 C 11/22/14 88.0 4.15 4.45
XLE 141122C00089000 C 11/22/14 89.0 3.40 3.75
XLE 141122C00090000 C 11/22/14 90.0 2.92 3.15
XLE 141122C00091000 C 11/22/14 91.0 2.37 2.47
XLE 141122C00092000 C 11/22/14 92.0 1.73 2.04
XLE 141122C00093000 C 11/22/14 93.0 1.35 1.60
XLE 141122C00094000 C 11/22/14 94.0 1.08 1.23
XLE 141122C00095000 C 11/22/14 95.0 0.88 0.89
XLE 141122C00096000 C 11/22/14 96.0 0.59 0.65
XLE 141122C00097000 C 11/22/14 97.0 0.41 0.49
XLE 141122C00098000 C 11/22/14 98.0 0.28 0.36
XLE 141122C00099000 C 11/22/14 99.0 0.20 0.26
XLE 141122C00100000 C 11/22/14 100.0 0.15 0.18
XLE 141122C00101000 C 11/22/14 101.0 0.07 0.17
XLE 141122C00102000 C 11/22/14 102.0 0.04 0.12
XLE 141122C00103000 C 11/22/14 103.0 0.03 0.09
XLE 141122C00104000 C 11/22/14 104.0 0.02 0.07
XLE 141122C00105000 C 11/22/14 105.0 0.01 0.05
XLE 141122C00106000 C 11/22/14 106.0 0.00 0.04
XLE 141122C00107000 C 11/22/14 107.0 0.00 0.05
XLE 141122C00108000 C 11/22/14 108.0 0.00 0.04
XLE 141122C00109000 C 11/22/14 109.0 0.00 0.04
XLE 141122C00110000 C 11/22/14 110.0 0.00 0.03
XLE 141122C00111000 C 11/22/14 111.0 0.00 0.03
XLE 141122C00112000 C 11/22/14 112.0 0.00 0.03
XLE 141122C00113000 C 11/22/14 113.0 0.00 0.03
XLE 141122C00114000 C 11/22/14 114.0 0.00 0.03
XLE 141122C00115000 C 11/22/14 115.0 0.00 0.03
XLE 141122P00070000 P 11/22/14 70.0 0.05 0.16
XLE 141122P00071000 P 11/22/14 71.0 0.06 0.17
XLE 141122P00072000 P 11/22/14 72.0 0.07 0.18
XLE 141122P00073000 P 11/22/14 73.0 0.09 0.20
XLE 141122P00074000 P 11/22/14 74.0 0.10 0.21
XLE 141122P00075000 P 11/22/14 75.0 0.12 0.20
XLE 141122P00076000 P 11/22/14 76.0 0.14 0.26
XLE 141122P00077000 P 11/22/14 77.0 0.16 0.29
XLE 141122P00078000 P 11/22/14 78.0 0.19 0.32
XLE 141122P00079000 P 11/22/14 79.0 0.23 0.38
XLE 141122P00080000 P 11/22/14 80.0 0.36 0.45
XLE 141122P00081000 P 11/22/14 81.0 0.40 0.55
XLE 141122P00082000 P 11/22/14 82.0 0.55 0.64
XLE 141122P00083000 P 11/22/14 83.0 0.65 0.72
XLE 141122P00084000 P 11/22/14 84.0 0.78 0.86
XLE 141122P00085000 P 11/22/14 85.0 0.95 1.03
XLE 141122P00086000 P 11/22/14 86.0 1.13 1.23
XLE 141122P00087000 P 11/22/14 87.0 1.33 1.46
XLE 141122P00088000 P 11/22/14 88.0 1.64 1.77
XLE 141122P00089000 P 11/22/14 89.0 1.93 2.11
XLE 141122P00090000 P 11/22/14 90.0 2.38 2.52
XLE 141122P00091000 P 11/22/14 91.0 2.85 2.97
XLE 141122P00092000 P 11/22/14 92.0 3.20 3.55
XLE 141122P00093000 P 11/22/14 93.0 3.80 4.15
XLE 141122P00094000 P 11/22/14 94.0 4.45 4.80
XLE 141122P00095000 P 11/22/14 95.0 5.10 5.50
XLE 141122P00096000 P 11/22/14 96.0 5.85 6.30
XLE 141122P00097000 P 11/22/14 97.0 6.65 7.35
XLE 141122P00098000 P 11/22/14 98.0 7.60 8.30
XLE 141122P00099000 P 11/22/14 99.0 7.35 9.25
XLE 141122P00100000 P 11/22/14 100.0 8.25 10.15
XLE 141122P00101000 P 11/22/14 101.0 9.20 11.15
XLE 141122P00102000 P 11/22/14 102.0 10.15 12.10
XLE 141122P00103000 P 11/22/14 103.0 11.10 13.15
XLE 141122P00104000 P 11/22/14 104.0 12.10 14.05
XLE 141122P00105000 P 11/22/14 105.0 13.00 15.10
XLE 141122P00106000 P 11/22/14 106.0 14.00 16.05
XLE 141122P00107000 P 11/22/14 107.0 15.05 17.10
XLE 141122P00108000 P 11/22/14 108.0 15.35 18.25
XLE 141122P00109000 P 11/22/14 109.0 16.80 19.25
XLE 141122P00110000 P 11/22/14 110.0 17.80 20.70
XLE 141122P00111000 P 11/22/14 111.0 18.80 21.40
XLE 141122P00112000 P 11/22/14 112.0 19.45 22.45
XLE 141122P00113000 P 11/22/14 113.0 20.45 23.45
XLE 141122P00114000 P 11/22/14 114.0 21.70 24.25
XLE 141122P00115000 P 11/22/14 115.0 23.00 25.00
XLE 141220C00060000 C 12/20/14 60.0 30.05 32.10
XLE 141220C00061000 C 12/20/14 61.0 29.00 31.10
XLE 141220C00062000 C 12/20/14 62.0 28.00 30.10
XLE 141220C00063000 C 12/20/14 63.0 27.05 28.95
XLE 141220C00064000 C 12/20/14 64.0 25.95 28.10
XLE 141220C00065000 C 12/20/14 65.0 25.10 26.30
XLE 141220C00066000 C 12/20/14 66.0 24.05 25.30
XLE 141220C00067000 C 12/20/14 67.0 23.05 25.10
XLE 141220C00068000 C 12/20/14 68.0 22.10 23.30
XLE 141220C00069000 C 12/20/14 69.0 21.15 22.95
XLE 141220C00070000 C 12/20/14 70.0 20.10 21.95
XLE 141220C00071000 C 12/20/14 71.0 19.15 20.95
XLE 141220C00072000 C 12/20/14 72.0 18.10 19.30
XLE 141220C00073500 C 12/20/14 73.5 16.75 18.45
XLE 141220C00074000 C 12/20/14 74.0 16.10 17.95
XLE 141220C00074500 C 12/20/14 74.5 15.75 16.75
XLE 141220C00075000 C 12/20/14 75.0 15.15 16.25
XLE 141220C00076000 C 12/20/14 76.0 14.25 15.25
XLE 141220C00077000 C 12/20/14 77.0 13.35 14.25
XLE 141220C00078000 C 12/20/14 78.0 12.35 13.30
XLE 141220C00079000 C 12/20/14 79.0 11.50 12.35
XLE 141220C00080000 C 12/20/14 80.0 10.65 11.45
XLE 141220C00081000 C 12/20/14 81.0 9.80 10.55
XLE 141220C00082000 C 12/20/14 82.0 8.95 9.65
XLE 141220C00083000 C 12/20/14 83.0 8.10 8.80
XLE 141220C00084000 C 12/20/14 84.0 7.55 7.95
XLE 141220C00085000 C 12/20/14 85.0 6.75 7.15
XLE 141220C00086000 C 12/20/14 86.0 6.00 6.40
XLE 141220C00087000 C 12/20/14 87.0 5.25 5.65
XLE 141220C00088000 C 12/20/14 88.0 4.60 4.95
XLE 141220C00089000 C 12/20/14 89.0 4.00 4.30
XLE 141220C00090000 C 12/20/14 90.0 3.45 3.60
XLE 141220C00091000 C 12/20/14 91.0 2.92 3.05
XLE 141220C00092000 C 12/20/14 92.0 2.25 2.59
XLE 141220C00093000 C 12/20/14 93.0 1.86 2.15
XLE 141220C00094000 C 12/20/14 94.0 1.47 1.75
XLE 141220C00095000 C 12/20/14 95.0 1.28 1.36
XLE 141220C00096000 C 12/20/14 96.0 0.93 1.13
XLE 141220C00097000 C 12/20/14 97.0 0.74 0.88
XLE 141220C00098000 C 12/20/14 98.0 0.58 0.72
XLE 141220C00099000 C 12/20/14 99.0 0.44 0.61
XLE 141220C00100000 C 12/20/14 100.0 0.33 0.42
XLE 141220C00101000 C 12/20/14 101.0 0.24 0.36
XLE 141220C00102000 C 12/20/14 102.0 0.16 0.29
XLE 141220C00103000 C 12/20/14 103.0 0.10 0.22
XLE 141220C00104000 C 12/20/14 104.0 0.10 0.18
XLE 141220C00105000 C 12/20/14 105.0 0.04 0.14
XLE 141220C00106000 C 12/20/14 106.0 0.04 0.12
XLE 141220C00107000 C 12/20/14 107.0 0.03 0.09
XLE 141220C00108000 C 12/20/14 108.0 0.02 0.08
XLE 141220C00109000 C 12/20/14 109.0 0.01 0.07
XLE 141220C00110000 C 12/20/14 110.0 0.00 0.05
XLE 141220C00111000 C 12/20/14 111.0 0.00 0.05
XLE 141220C00112000 C 12/20/14 112.0 0.00 0.04
XLE 141220C00115000 C 12/20/14 115.0 0.00 0.03
XLE 141220P00060000 P 12/20/14 60.0 0.02 0.10
XLE 141220P00061000 P 12/20/14 61.0 0.02 0.11
XLE 141220P00062000 P 12/20/14 62.0 0.03 0.12
XLE 141220P00063000 P 12/20/14 63.0 0.03 0.14
XLE 141220P00064000 P 12/20/14 64.0 0.04 0.16
XLE 141220P00065000 P 12/20/14 65.0 0.05 0.17
XLE 141220P00066000 P 12/20/14 66.0 0.06 0.18
XLE 141220P00067000 P 12/20/14 67.0 0.07 0.20
XLE 141220P00068000 P 12/20/14 68.0 0.08 0.21
XLE 141220P00069000 P 12/20/14 69.0 0.10 0.24
XLE 141220P00070000 P 12/20/14 70.0 0.09 0.26
XLE 141220P00071000 P 12/20/14 71.0 0.13 0.25
XLE 141220P00072000 P 12/20/14 72.0 0.14 0.31
XLE 141220P00073500 P 12/20/14 73.5 0.19 0.36
XLE 141220P00074000 P 12/20/14 74.0 0.20 0.38
XLE 141220P00074500 P 12/20/14 74.5 0.23 0.40
XLE 141220P00075000 P 12/20/14 75.0 0.32 0.38
XLE 141220P00076000 P 12/20/14 76.0 0.29 0.46
XLE 141220P00077000 P 12/20/14 77.0 0.33 0.50
XLE 141220P00078000 P 12/20/14 78.0 0.40 0.58
XLE 141220P00079000 P 12/20/14 79.0 0.48 0.66
XLE 141220P00080000 P 12/20/14 80.0 0.62 0.79
XLE 141220P00081000 P 12/20/14 81.0 0.69 0.90
XLE 141220P00082000 P 12/20/14 82.0 0.84 1.04
XLE 141220P00083000 P 12/20/14 83.0 1.00 1.22
XLE 141220P00084000 P 12/20/14 84.0 1.20 1.43
XLE 141220P00085000 P 12/20/14 85.0 1.43 1.66
XLE 141220P00086000 P 12/20/14 86.0 1.68 1.92
XLE 141220P00087000 P 12/20/14 87.0 1.98 2.26
XLE 141220P00088000 P 12/20/14 88.0 2.29 2.56
XLE 141220P00089000 P 12/20/14 89.0 2.65 3.00
XLE 141220P00090000 P 12/20/14 90.0 3.10 3.25
XLE 141220P00091000 P 12/20/14 91.0 3.55 3.75
XLE 141220P00092000 P 12/20/14 92.0 4.05 4.45
XLE 141220P00093000 P 12/20/14 93.0 4.60 5.05
XLE 141220P00094000 P 12/20/14 94.0 5.25 5.70
XLE 141220P00095000 P 12/20/14 95.0 5.90 6.40
XLE 141220P00096000 P 12/20/14 96.0 6.65 7.10
XLE 141220P00097000 P 12/20/14 97.0 7.40 7.95
XLE 141220P00098000 P 12/20/14 98.0 8.05 9.05
XLE 141220P00099000 P 12/20/14 99.0 9.10 9.85
XLE 141220P00100000 P 12/20/14 100.0 8.90 10.75
XLE 141220P00101000 P 12/20/14 101.0 9.80 11.75
XLE 141220P00102000 P 12/20/14 102.0 10.40 12.80
XLE 141220P00103000 P 12/20/14 103.0 11.40 13.65
XLE 141220P00104000 P 12/20/14 104.0 12.60 14.60
XLE 141220P00105000 P 12/20/14 105.0 13.30 15.55
XLE 141220P00106000 P 12/20/14 106.0 14.25 16.55
XLE 141220P00107000 P 12/20/14 107.0 15.30 17.65
XLE 141220P00108000 P 12/20/14 108.0 16.50 18.45
XLE 141220P00109000 P 12/20/14 109.0 17.20 19.65
XLE 141220P00110000 P 12/20/14 110.0 18.45 20.50
XLE 141220P00111000 P 12/20/14 111.0 19.30 21.60
XLE 141220P00112000 P 12/20/14 112.0 20.20 22.65
XLE 141220P00115000 P 12/20/14 115.0 23.20 25.50
XLE 141231C00050000 C 12/31/14 50.0 38.40 42.80
XLE 141231C00055000 C 12/31/14 55.0 33.40 37.55
XLE 141231C00060000 C 12/31/14 60.0 29.35 32.60
XLE 141231C00065000 C 12/31/14 65.0 24.90 27.15
XLE 141231C00070000 C 12/31/14 70.0 19.80 22.25
XLE 141231C00071000 C 12/31/14 71.0 19.10 21.30
XLE 141231C00072000 C 12/31/14 72.0 17.80 20.35
XLE 141231C00073000 C 12/31/14 73.0 17.25 19.10
XLE 141231C00074000 C 12/31/14 74.0 16.25 18.35
XLE 141231C00075000 C 12/31/14 75.0 15.25 16.80
XLE 141231C00076000 C 12/31/14 76.0 14.30 15.80
XLE 141231C00077000 C 12/31/14 77.0 13.35 14.80
XLE 141231C00078000 C 12/31/14 78.0 12.10 13.80
XLE 141231C00079000 C 12/31/14 79.0 11.30 12.80
XLE 141231C00080000 C 12/31/14 80.0 10.60 11.80
XLE 141231C00081000 C 12/31/14 81.0 9.75 10.90
XLE 141231C00082000 C 12/31/14 82.0 8.85 10.45
XLE 141231C00083000 C 12/31/14 83.0 8.15 8.90
XLE 141231C00084000 C 12/31/14 84.0 7.60 8.05
XLE 141231C00085000 C 12/31/14 85.0 6.80 7.25
XLE 141231C00086000 C 12/31/14 86.0 6.05 6.50
XLE 141231C00087000 C 12/31/14 87.0 5.30 5.75
XLE 141231C00088000 C 12/31/14 88.0 4.65 5.05
XLE 141231C00089000 C 12/31/14 89.0 4.05 4.40
XLE 141231C00090000 C 12/31/14 90.0 3.55 3.80
XLE 141231C00091000 C 12/31/14 91.0 2.99 3.20
XLE 141231C00092000 C 12/31/14 92.0 2.37 2.77
XLE 141231C00095000 C 12/31/14 95.0 1.33 1.55
XLE 141231C00100000 C 12/31/14 100.0 0.41 0.58
XLE 141231C00105000 C 12/31/14 105.0 0.07 0.17
XLE 141231C00110000 C 12/31/14 110.0 0.01 0.07
XLE 141231C00115000 C 12/31/14 115.0 0.00 0.04
XLE 141231C00120000 C 12/31/14 120.0 0.00 0.03
XLE 141231P00050000 P 12/31/14 50.0 0.00 0.03
XLE 141231P00055000 P 12/31/14 55.0 0.01 0.05
XLE 141231P00060000 P 12/31/14 60.0 0.03 0.11
XLE 141231P00065000 P 12/31/14 65.0 0.07 0.18
XLE 141231P00070000 P 12/31/14 70.0 0.15 0.23
XLE 141231P00071000 P 12/31/14 71.0 0.16 0.26
XLE 141231P00072000 P 12/31/14 72.0 0.18 0.34
XLE 141231P00073000 P 12/31/14 73.0 0.21 0.37
XLE 141231P00074000 P 12/31/14 74.0 0.25 0.40
XLE 141231P00075000 P 12/31/14 75.0 0.30 0.45
XLE 141231P00076000 P 12/31/14 76.0 0.34 0.50
XLE 141231P00077000 P 12/31/14 77.0 0.49 0.56
XLE 141231P00078000 P 12/31/14 78.0 0.47 0.66
XLE 141231P00079000 P 12/31/14 79.0 0.56 0.76
XLE 141231P00080000 P 12/31/14 80.0 0.67 0.86
XLE 141231P00081000 P 12/31/14 81.0 0.80 1.01
XLE 141231P00082000 P 12/31/14 82.0 0.96 1.16
XLE 141231P00083000 P 12/31/14 83.0 1.13 1.33
XLE 141231P00084000 P 12/31/14 84.0 1.33 1.56
XLE 141231P00085000 P 12/31/14 85.0 1.57 1.80
XLE 141231P00086000 P 12/31/14 86.0 1.84 2.08
XLE 141231P00087000 P 12/31/14 87.0 2.14 2.41
XLE 141231P00088000 P 12/31/14 88.0 2.47 2.78
XLE 141231P00089000 P 12/31/14 89.0 2.85 3.15
XLE 141231P00090000 P 12/31/14 90.0 3.35 3.45
XLE 141231P00091000 P 12/31/14 91.0 3.75 3.95
XLE 141231P00092000 P 12/31/14 92.0 4.25 4.60
XLE 141231P00095000 P 12/31/14 95.0 6.10 6.55
XLE 141231P00100000 P 12/31/14 100.0 9.05 10.85
XLE 141231P00105000 P 12/31/14 105.0 13.65 15.60
XLE 141231P00110000 P 12/31/14 110.0 18.55 20.70
XLE 141231P00115000 P 12/31/14 115.0 23.20 25.60
XLE 141231P00120000 P 12/31/14 120.0 28.20 31.60
XLE 150117C00035000 C 01/17/15 35.0 53.80 57.55
XLE 150117C00040000 C 01/17/15 40.0 48.90 52.60
XLE 150117C00045000 C 01/17/15 45.0 43.75 47.20
XLE 150117C00050000 C 01/17/15 50.0 38.90 42.25
XLE 150117C00055000 C 01/17/15 55.0 34.65 37.55
XLE 150117C00060000 C 01/17/15 60.0 30.05 32.15
XLE 150117C00062000 C 01/17/15 62.0 28.05 30.15
XLE 150117C00063000 C 01/17/15 63.0 27.05 29.10
XLE 150117C00064000 C 01/17/15 64.0 26.00 28.20
XLE 150117C00065000 C 01/17/15 65.0 25.05 27.10
XLE 150117C00066000 C 01/17/15 66.0 24.05 26.15
XLE 150117C00067000 C 01/17/15 67.0 23.10 25.10
XLE 150117C00068000 C 01/17/15 68.0 22.05 24.25
XLE 150117C00069000 C 01/17/15 69.0 21.10 23.20
XLE 150117C00070000 C 01/17/15 70.0 20.15 22.20
XLE 150117C00071000 C 01/17/15 71.0 19.15 21.30
XLE 150117C00072000 C 01/17/15 72.0 18.05 20.40
XLE 150117C00073000 C 01/17/15 73.0 17.20 19.25
XLE 150117C00074000 C 01/17/15 74.0 16.25 18.30
XLE 150117C00075000 C 01/17/15 75.0 15.35 17.30
XLE 150117C00076000 C 01/17/15 76.0 14.30 16.45
XLE 150117C00077000 C 01/17/15 77.0 13.45 15.35
XLE 150117C00078000 C 01/17/15 78.0 12.55 13.80
XLE 150117C00079000 C 01/17/15 79.0 11.65 12.80
XLE 150117C00080000 C 01/17/15 80.0 11.30 11.80
XLE 150117C00081000 C 01/17/15 81.0 9.95 11.00
XLE 150117C00082000 C 01/17/15 82.0 9.10 10.00
XLE 150117C00083000 C 01/17/15 83.0 8.55 9.00
XLE 150117C00084000 C 01/17/15 84.0 7.85 8.15
XLE 150117C00085000 C 01/17/15 85.0 7.15 7.25
XLE 150117C00086000 C 01/17/15 86.0 6.40 6.50
XLE 150117C00087000 C 01/17/15 87.0 5.70 5.90
XLE 150117C00088000 C 01/17/15 88.0 5.10 5.25
XLE 150117C00089000 C 01/17/15 89.0 4.40 4.50
XLE 150117C00090000 C 01/17/15 90.0 3.85 4.00
XLE 150117C00095000 C 01/17/15 95.0 1.67 1.74
XLE 150117C00100000 C 01/17/15 100.0 0.55 0.68
XLE 150117C00105000 C 01/17/15 105.0 0.11 0.24
XLE 150117C00110000 C 01/17/15 110.0 0.02 0.10
XLE 150117C00115000 C 01/17/15 115.0 0.01 0.06
XLE 150117C00120000 C 01/17/15 120.0 0.00 0.04
XLE 150117P00035000 P 01/17/15 35.0 0.00 0.02
XLE 150117P00040000 P 01/17/15 40.0 0.00 0.14
XLE 150117P00045000 P 01/17/15 45.0 0.00 0.02
XLE 150117P00050000 P 01/17/15 50.0 0.00 0.04
XLE 150117P00055000 P 01/17/15 55.0 0.00 0.11
XLE 150117P00060000 P 01/17/15 60.0 0.04 0.14
XLE 150117P00062000 P 01/17/15 62.0 0.06 0.19
XLE 150117P00063000 P 01/17/15 63.0 0.07 0.19
XLE 150117P00064000 P 01/17/15 64.0 0.08 0.22
XLE 150117P00065000 P 01/17/15 65.0 0.08 0.21
XLE 150117P00066000 P 01/17/15 66.0 0.11 0.24
XLE 150117P00067000 P 01/17/15 67.0 0.13 0.27
XLE 150117P00068000 P 01/17/15 68.0 0.15 0.29
XLE 150117P00069000 P 01/17/15 69.0 0.16 0.31
XLE 150117P00070000 P 01/17/15 70.0 0.20 0.35
XLE 150117P00071000 P 01/17/15 71.0 0.23 0.39
XLE 150117P00072000 P 01/17/15 72.0 0.25 0.41
XLE 150117P00073000 P 01/17/15 73.0 0.30 0.46
XLE 150117P00074000 P 01/17/15 74.0 0.34 0.48
XLE 150117P00075000 P 01/17/15 75.0 0.40 0.56
XLE 150117P00076000 P 01/17/15 76.0 0.45 0.62
XLE 150117P00077000 P 01/17/15 77.0 0.51 0.69
XLE 150117P00078000 P 01/17/15 78.0 0.60 0.79
XLE 150117P00079000 P 01/17/15 79.0 0.70 0.92
XLE 150117P00080000 P 01/17/15 80.0 0.94 1.00
XLE 150117P00081000 P 01/17/15 81.0 0.98 1.19
XLE 150117P00082000 P 01/17/15 82.0 1.14 1.36
XLE 150117P00083000 P 01/17/15 83.0 1.33 1.56
XLE 150117P00084000 P 01/17/15 84.0 1.64 1.73
XLE 150117P00085000 P 01/17/15 85.0 1.84 1.99
XLE 150117P00086000 P 01/17/15 86.0 2.16 2.28
XLE 150117P00087000 P 01/17/15 87.0 2.41 2.59
XLE 150117P00088000 P 01/17/15 88.0 2.78 2.92
XLE 150117P00089000 P 01/17/15 89.0 3.15 3.35
XLE 150117P00090000 P 01/17/15 90.0 3.60 3.75
XLE 150117P00095000 P 01/17/15 95.0 6.45 6.70
XLE 150117P00100000 P 01/17/15 100.0 10.25 11.00
XLE 150117P00105000 P 01/17/15 105.0 13.65 15.65
XLE 150117P00110000 P 01/17/15 110.0 18.35 20.75
XLE 150117P00115000 P 01/17/15 115.0 23.45 26.70
XLE 150117P00120000 P 01/17/15 120.0 28.45 31.60
XLE 150320C00050000 C 03/20/15 50.0 39.25 42.50
XLE 150320C00055000 C 03/20/15 55.0 33.90 37.25
XLE 150320C00060000 C 03/20/15 60.0 29.80 32.30
XLE 150320C00065000 C 03/20/15 65.0 24.95 27.15
XLE 150320C00070000 C 03/20/15 70.0 20.15 22.55
XLE 150320C00075000 C 03/20/15 75.0 15.50 17.45
XLE 150320C00080000 C 03/20/15 80.0 11.35 11.95
XLE 150320C00081000 C 03/20/15 81.0 10.35 11.15
XLE 150320C00082000 C 03/20/15 82.0 9.85 10.35
XLE 150320C00083000 C 03/20/15 83.0 9.05 9.55
XLE 150320C00084000 C 03/20/15 84.0 8.25 8.80
XLE 150320C00085000 C 03/20/15 85.0 7.55 8.05
XLE 150320C00086000 C 03/20/15 86.0 6.85 7.35
XLE 150320C00087000 C 03/20/15 87.0 6.15 6.70
XLE 150320C00088000 C 03/20/15 88.0 5.55 6.05
XLE 150320C00089000 C 03/20/15 89.0 4.95 5.45
XLE 150320C00090000 C 03/20/15 90.0 4.50 4.80
XLE 150320C00091000 C 03/20/15 91.0 4.00 4.35
XLE 150320C00092000 C 03/20/15 92.0 3.40 3.90
XLE 150320C00093000 C 03/20/15 93.0 3.00 3.40
XLE 150320C00094000 C 03/20/15 94.0 2.64 2.99
XLE 150320C00095000 C 03/20/15 95.0 2.30 2.61
XLE 150320C00096000 C 03/20/15 96.0 2.00 2.38
XLE 150320C00097000 C 03/20/15 97.0 1.72 2.02
XLE 150320C00098000 C 03/20/15 98.0 1.48 1.81
XLE 150320C00099000 C 03/20/15 99.0 1.26 1.57
XLE 150320C00100000 C 03/20/15 100.0 1.07 1.34
XLE 150320C00101000 C 03/20/15 101.0 0.91 1.14
XLE 150320C00102000 C 03/20/15 102.0 0.74 0.97
XLE 150320C00103000 C 03/20/15 103.0 0.61 0.83
XLE 150320C00104000 C 03/20/15 104.0 0.48 0.69
XLE 150320C00105000 C 03/20/15 105.0 0.39 0.58
XLE 150320C00106000 C 03/20/15 106.0 0.31 0.49
XLE 150320C00107000 C 03/20/15 107.0 0.24 0.42
XLE 150320C00108000 C 03/20/15 108.0 0.19 0.35
XLE 150320C00109000 C 03/20/15 109.0 0.15 0.30
XLE 150320C00110000 C 03/20/15 110.0 0.11 0.25
XLE 150320C00111000 C 03/20/15 111.0 0.07 0.22
XLE 150320C00112000 C 03/20/15 112.0 0.06 0.19
XLE 150320C00113000 C 03/20/15 113.0 0.05 0.16
XLE 150320C00114000 C 03/20/15 114.0 0.04 0.14
XLE 150320C00115000 C 03/20/15 115.0 0.03 0.13
XLE 150320C00116000 C 03/20/15 116.0 0.02 0.11
XLE 150320C00117000 C 03/20/15 117.0 0.03 0.09
XLE 150320C00118000 C 03/20/15 118.0 0.02 0.09
XLE 150320C00119000 C 03/20/15 119.0 0.02 0.08
XLE 150320C00120000 C 03/20/15 120.0 0.02 0.07
XLE 150320P00050000 P 03/20/15 50.0 0.02 0.10
XLE 150320P00055000 P 03/20/15 55.0 0.05 0.19
XLE 150320P00060000 P 03/20/15 60.0 0.11 0.30
XLE 150320P00065000 P 03/20/15 65.0 0.21 0.40
XLE 150320P00070000 P 03/20/15 70.0 0.40 0.59
XLE 150320P00075000 P 03/20/15 75.0 0.77 0.98
XLE 150320P00080000 P 03/20/15 80.0 1.44 1.75
XLE 150320P00081000 P 03/20/15 81.0 1.63 1.96
XLE 150320P00082000 P 03/20/15 82.0 1.86 2.19
XLE 150320P00083000 P 03/20/15 83.0 2.10 2.45
XLE 150320P00084000 P 03/20/15 84.0 2.38 2.72
XLE 150320P00085000 P 03/20/15 85.0 2.68 2.95
XLE 150320P00086000 P 03/20/15 86.0 3.05 3.40
XLE 150320P00087000 P 03/20/15 87.0 3.40 3.80
XLE 150320P00088000 P 03/20/15 88.0 3.80 4.20
XLE 150320P00089000 P 03/20/15 89.0 4.25 4.60
XLE 150320P00090000 P 03/20/15 90.0 4.70 5.00
XLE 150320P00091000 P 03/20/15 91.0 5.15 5.40
XLE 150320P00092000 P 03/20/15 92.0 5.70 6.15
XLE 150320P00093000 P 03/20/15 93.0 6.25 6.75
XLE 150320P00094000 P 03/20/15 94.0 6.85 7.20
XLE 150320P00095000 P 03/20/15 95.0 7.55 8.00
XLE 150320P00096000 P 03/20/15 96.0 8.20 8.70
XLE 150320P00097000 P 03/20/15 97.0 8.90 9.40
XLE 150320P00098000 P 03/20/15 98.0 9.65 10.15
XLE 150320P00099000 P 03/20/15 99.0 10.40 10.95
XLE 150320P00100000 P 03/20/15 100.0 11.25 11.75
XLE 150320P00101000 P 03/20/15 101.0 11.00 12.85
XLE 150320P00102000 P 03/20/15 102.0 11.85 13.65
XLE 150320P00103000 P 03/20/15 103.0 12.70 14.55
XLE 150320P00104000 P 03/20/15 104.0 13.55 15.60
XLE 150320P00105000 P 03/20/15 105.0 14.45 16.45
XLE 150320P00106000 P 03/20/15 106.0 15.15 17.30
XLE 150320P00107000 P 03/20/15 107.0 16.05 18.35
XLE 150320P00108000 P 03/20/15 108.0 17.25 19.35
XLE 150320P00109000 P 03/20/15 109.0 18.20 20.35
XLE 150320P00110000 P 03/20/15 110.0 18.90 21.10
XLE 150320P00111000 P 03/20/15 111.0 19.95 22.15
XLE 150320P00112000 P 03/20/15 112.0 20.85 23.40
XLE 150320P00113000 P 03/20/15 113.0 22.10 24.15
XLE 150320P00114000 P 03/20/15 114.0 22.90 25.40
XLE 150320P00115000 P 03/20/15 115.0 23.75 26.35
XLE 150320P00116000 P 03/20/15 116.0 25.05 27.45
XLE 150320P00117000 P 03/20/15 117.0 26.05 28.15
XLE 150320P00118000 P 03/20/15 118.0 26.65 29.15
XLE 150320P00119000 P 03/20/15 119.0 27.75 30.15
XLE 150320P00120000 P 03/20/15 120.0 28.75 31.45
XLE 150331C00065000 C 03/31/15 65.0 25.05 27.65
XLE 150331C00070000 C 03/31/15 70.0 19.65 22.85
XLE 150331C00075000 C 03/31/15 75.0 15.55 18.15
XLE 150331C00080000 C 03/31/15 80.0 11.25 12.95
XLE 150331C00085000 C 03/31/15 85.0 7.60 8.15
XLE 150331C00090000 C 03/31/15 90.0 4.50 4.95
XLE 150331C00095000 C 03/31/15 95.0 2.37 2.82
XLE 150331C00100000 C 03/31/15 100.0 1.11 1.43
XLE 150331C00105000 C 03/31/15 105.0 0.43 0.66
XLE 150331C00110000 C 03/31/15 110.0 0.12 0.30
XLE 150331C00115000 C 03/31/15 115.0 0.03 0.14
XLE 150331C00120000 C 03/31/15 120.0 0.01 0.07
XLE 150331P00065000 P 03/31/15 65.0 0.22 0.44
XLE 150331P00070000 P 03/31/15 70.0 0.41 0.65
XLE 150331P00075000 P 03/31/15 75.0 0.82 1.08
XLE 150331P00080000 P 03/31/15 80.0 1.54 1.84
XLE 150331P00085000 P 03/31/15 85.0 2.79 3.20
XLE 150331P00090000 P 03/31/15 90.0 4.80 5.10
XLE 150331P00095000 P 03/31/15 95.0 7.65 8.10
XLE 150331P00100000 P 03/31/15 100.0 11.30 11.85
XLE 150331P00105000 P 03/31/15 105.0 14.50 16.75
XLE 150331P00110000 P 03/31/15 110.0 19.20 21.70
XLE 150331P00115000 P 03/31/15 115.0 23.15 27.45
XLE 150331P00120000 P 03/31/15 120.0 28.40 31.50
XLE 150630C00065000 C 06/30/15 65.0 25.15 27.15
XLE 150630C00070000 C 06/30/15 70.0 20.30 22.95
XLE 150630C00075000 C 06/30/15 75.0 15.90 17.70
XLE 150630C00080000 C 06/30/15 80.0 11.95 12.50
XLE 150630C00085000 C 06/30/15 85.0 8.30 8.85
XLE 150630C00088000 C 06/30/15 88.0 6.45 7.00
XLE 150630C00089000 C 06/30/15 89.0 5.90 6.45
XLE 150630C00090000 C 06/30/15 90.0 5.45 5.90
XLE 150630C00091000 C 06/30/15 91.0 4.95 5.35
XLE 150630C00092000 C 06/30/15 92.0 4.45 4.95
XLE 150630C00093000 C 06/30/15 93.0 4.05 4.55
XLE 150630C00094000 C 06/30/15 94.0 3.65 4.10
XLE 150630C00095000 C 06/30/15 95.0 3.30 3.75
XLE 150630C00096000 C 06/30/15 96.0 3.00 3.40
XLE 150630C00097000 C 06/30/15 97.0 2.68 3.10
XLE 150630C00098000 C 06/30/15 98.0 2.38 2.76
XLE 150630C00099000 C 06/30/15 99.0 2.14 2.51
XLE 150630C00100000 C 06/30/15 100.0 1.90 2.23
XLE 150630C00101000 C 06/30/15 101.0 1.59 2.00
XLE 150630C00102000 C 06/30/15 102.0 1.41 1.79
XLE 150630C00103000 C 06/30/15 103.0 1.32 1.59
XLE 150630C00104000 C 06/30/15 104.0 1.15 1.41
XLE 150630C00105000 C 06/30/15 105.0 1.01 1.26
XLE 150630C00106000 C 06/30/15 106.0 0.83 1.12
XLE 150630C00107000 C 06/30/15 107.0 0.74 0.99
XLE 150630C00108000 C 06/30/15 108.0 0.63 0.88
XLE 150630C00109000 C 06/30/15 109.0 0.53 0.78
XLE 150630C00110000 C 06/30/15 110.0 0.44 0.68
XLE 150630C00111000 C 06/30/15 111.0 0.37 0.60
XLE 150630C00112000 C 06/30/15 112.0 0.30 0.52
XLE 150630C00115000 C 06/30/15 115.0 0.16 0.36
XLE 150630C00120000 C 06/30/15 120.0 0.06 0.20
XLE 150630C00125000 C 06/30/15 125.0 0.02 0.13
XLE 150630P00065000 P 06/30/15 65.0 0.44 0.77
XLE 150630P00070000 P 06/30/15 70.0 0.81 1.05
XLE 150630P00075000 P 06/30/15 75.0 1.42 1.65
XLE 150630P00080000 P 06/30/15 80.0 2.40 2.68
XLE 150630P00085000 P 06/30/15 85.0 3.90 4.35
XLE 150630P00088000 P 06/30/15 88.0 5.10 5.60
XLE 150630P00089000 P 06/30/15 89.0 5.60 6.00
XLE 150630P00090000 P 06/30/15 90.0 6.10 6.55
XLE 150630P00091000 P 06/30/15 91.0 6.60 6.90
XLE 150630P00092000 P 06/30/15 92.0 7.05 7.70
XLE 150630P00093000 P 06/30/15 93.0 7.75 8.25
XLE 150630P00094000 P 06/30/15 94.0 8.25 8.85
XLE 150630P00095000 P 06/30/15 95.0 8.85 9.50
XLE 150630P00096000 P 06/30/15 96.0 9.50 10.15
XLE 150630P00097000 P 06/30/15 97.0 10.15 10.85
XLE 150630P00098000 P 06/30/15 98.0 10.90 11.55
XLE 150630P00099000 P 06/30/15 99.0 11.65 12.30
XLE 150630P00100000 P 06/30/15 100.0 12.35 13.05
XLE 150630P00101000 P 06/30/15 101.0 13.15 13.85
XLE 150630P00102000 P 06/30/15 102.0 13.95 14.65
XLE 150630P00103000 P 06/30/15 103.0 13.85 15.80
XLE 150630P00104000 P 06/30/15 104.0 14.65 16.65
XLE 150630P00105000 P 06/30/15 105.0 15.50 17.45
XLE 150630P00106000 P 06/30/15 106.0 15.65 18.20
XLE 150630P00107000 P 06/30/15 107.0 16.60 19.15
XLE 150630P00108000 P 06/30/15 108.0 17.80 20.25
XLE 150630P00109000 P 06/30/15 109.0 18.70 21.20
XLE 150630P00110000 P 06/30/15 110.0 19.25 22.50
XLE 150630P00111000 P 06/30/15 111.0 20.30 23.40
XLE 150630P00112000 P 06/30/15 112.0 21.25 24.30
XLE 150630P00115000 P 06/30/15 115.0 24.10 27.10
XLE 150630P00120000 P 06/30/15 120.0 28.85 32.25
XLE 150630P00125000 P 06/30/15 125.0 33.90 36.45
XLE 160115C00045000 C 01/15/16 45.0 43.75 47.60
XLE 160115C00050000 C 01/15/16 50.0 38.95 42.55
XLE 160115C00055000 C 01/15/16 55.0 34.90 37.20
XLE 160115C00060000 C 01/15/16 60.0 29.85 32.65
XLE 160115C00065000 C 01/15/16 65.0 25.30 27.90
XLE 160115C00070000 C 01/15/16 70.0 20.75 23.20
XLE 160115C00075000 C 01/15/16 75.0 16.55 19.30
XLE 160115C00077000 C 01/15/16 77.0 15.15 15.85
XLE 160115C00078000 C 01/15/16 78.0 14.40 15.20
XLE 160115C00079000 C 01/15/16 79.0 13.65 14.45
XLE 160115C00080000 C 01/15/16 80.0 13.00 13.65
XLE 160115C00081000 C 01/15/16 81.0 12.20 12.95
XLE 160115C00082000 C 01/15/16 82.0 11.55 12.30
XLE 160115C00083000 C 01/15/16 83.0 11.00 11.65
XLE 160115C00084000 C 01/15/16 84.0 10.25 11.00
XLE 160115C00085000 C 01/15/16 85.0 9.65 10.40
XLE 160115C00086000 C 01/15/16 86.0 9.25 9.80
XLE 160115C00087000 C 01/15/16 87.0 8.55 9.25
XLE 160115C00088000 C 01/15/16 88.0 8.00 8.70
XLE 160115C00089000 C 01/15/16 89.0 7.55 8.15
XLE 160115C00090000 C 01/15/16 90.0 7.25 7.60
XLE 160115C00091000 C 01/15/16 91.0 6.70 7.15
XLE 160115C00092000 C 01/15/16 92.0 6.35 6.65
XLE 160115C00093000 C 01/15/16 93.0 5.70 6.35
XLE 160115C00094000 C 01/15/16 94.0 5.35 5.90
XLE 160115C00095000 C 01/15/16 95.0 5.00 5.40
XLE 160115C00100000 C 01/15/16 100.0 3.40 3.85
XLE 160115C00105000 C 01/15/16 105.0 2.08 2.64
XLE 160115C00110000 C 01/15/16 110.0 1.38 1.75
XLE 160115C00115000 C 01/15/16 115.0 0.80 1.15
XLE 160115C00120000 C 01/15/16 120.0 0.50 0.76
XLE 160115C00125000 C 01/15/16 125.0 0.25 0.49
XLE 160115C00130000 C 01/15/16 130.0 0.13 0.51
XLE 160115C00135000 C 01/15/16 135.0 0.06 0.21
XLE 160115P00045000 P 01/15/16 45.0 0.04 0.38
XLE 160115P00050000 P 01/15/16 50.0 0.24 0.51
XLE 160115P00055000 P 01/15/16 55.0 0.42 0.70
XLE 160115P00060000 P 01/15/16 60.0 0.69 1.11
XLE 160115P00065000 P 01/15/16 65.0 1.14 1.60
XLE 160115P00070000 P 01/15/16 70.0 1.85 2.18
XLE 160115P00075000 P 01/15/16 75.0 2.89 3.30
XLE 160115P00077000 P 01/15/16 77.0 3.35 3.75
XLE 160115P00078000 P 01/15/16 78.0 3.65 4.20
XLE 160115P00079000 P 01/15/16 79.0 3.90 4.35
XLE 160115P00080000 P 01/15/16 80.0 4.40 4.70
XLE 160115P00081000 P 01/15/16 81.0 4.70 4.80
XLE 160115P00082000 P 01/15/16 82.0 4.90 5.40
XLE 160115P00083000 P 01/15/16 83.0 5.25 5.80
XLE 160115P00084000 P 01/15/16 84.0 5.65 6.30
XLE 160115P00085000 P 01/15/16 85.0 6.05 6.65
XLE 160115P00086000 P 01/15/16 86.0 6.45 7.10
XLE 160115P00087000 P 01/15/16 87.0 6.90 7.55
XLE 160115P00088000 P 01/15/16 88.0 7.35 8.05
XLE 160115P00089000 P 01/15/16 89.0 8.05 8.55
XLE 160115P00090000 P 01/15/16 90.0 8.60 8.85
XLE 160115P00091000 P 01/15/16 91.0 9.10 9.40
XLE 160115P00092000 P 01/15/16 92.0 9.70 10.20
XLE 160115P00093000 P 01/15/16 93.0 9.95 10.75
XLE 160115P00094000 P 01/15/16 94.0 10.55 11.35
XLE 160115P00095000 P 01/15/16 95.0 11.15 12.00
XLE 160115P00100000 P 01/15/16 100.0 14.45 15.40
XLE 160115P00105000 P 01/15/16 105.0 18.25 19.25
XLE 160115P00110000 P 01/15/16 110.0 21.55 23.90
XLE 160115P00115000 P 01/15/16 115.0 25.35 28.30
XLE 160115P00120000 P 01/15/16 120.0 29.80 32.70
XLE 160115P00125000 P 01/15/16 125.0 34.60 37.50
XLE 160115P00130000 P 01/15/16 130.0 39.40 42.45
XLE 160115P00135000 P 01/15/16 135.0 44.30 47.00

OPRA data is delayed 15 minutes.