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 Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 150130C00055000 C 01/30/15 55.0 19.15 20.05
XLE 150130C00060000 C 01/30/15 60.0 14.15 15.20
XLE 150130C00060500 C 01/30/15 60.5 12.55 14.70
XLE 150130C00061000 C 01/30/15 61.0 12.05 14.30
XLE 150130C00061500 C 01/30/15 61.5 11.35 13.70
XLE 150130C00062000 C 01/30/15 62.0 11.05 13.30
XLE 150130C00062500 C 01/30/15 62.5 10.55 12.80
XLE 150130C00063000 C 01/30/15 63.0 10.05 12.20
XLE 150130C00063500 C 01/30/15 63.5 9.60 11.55
XLE 150130C00064000 C 01/30/15 64.0 9.10 11.05
XLE 150130C00064500 C 01/30/15 64.5 8.65 10.55
XLE 150130C00065000 C 01/30/15 65.0 8.00 10.35
XLE 150130C00065500 C 01/30/15 65.5 7.65 9.55
XLE 150130C00066000 C 01/30/15 66.0 7.15 9.05
XLE 150130C00066500 C 01/30/15 66.5 6.55 8.55
XLE 150130C00067000 C 01/30/15 67.0 6.15 8.05
XLE 150130C00067500 C 01/30/15 67.5 5.70 7.55
XLE 150130C00068000 C 01/30/15 68.0 5.20 7.00
XLE 150130C00068500 C 01/30/15 68.5 4.70 6.50
XLE 150130C00069000 C 01/30/15 69.0 5.10 6.05
XLE 150130C00069500 C 01/30/15 69.5 4.65 5.55
XLE 150130C00070000 C 01/30/15 70.0 4.15 5.05
XLE 150130C00070500 C 01/30/15 70.5 3.75 4.55
XLE 150130C00071000 C 01/30/15 71.0 2.59 4.05
XLE 150130C00071500 C 01/30/15 71.5 2.75 3.55
XLE 150130C00072000 C 01/30/15 72.0 1.87 3.05
XLE 150130C00072500 C 01/30/15 72.5 1.84 2.56
XLE 150130C00073000 C 01/30/15 73.0 1.58 2.08
XLE 150130C00073500 C 01/30/15 73.5 1.38 1.60
XLE 150130C00074000 C 01/30/15 74.0 0.92 1.17
XLE 150130C00074500 C 01/30/15 74.5 0.58 0.80
XLE 150130C00075000 C 01/30/15 75.0 0.37 0.49
XLE 150130C00075500 C 01/30/15 75.5 0.19 0.30
XLE 150130C00076000 C 01/30/15 76.0 0.11 0.16
XLE 150130C00076500 C 01/30/15 76.5 0.03 0.05
XLE 150130C00077000 C 01/30/15 77.0 0.00 0.04
XLE 150130C00077500 C 01/30/15 77.5 0.00 0.03
XLE 150130C00078000 C 01/30/15 78.0 0.00 0.02
XLE 150130C00078500 C 01/30/15 78.5 0.00 0.02
XLE 150130C00079000 C 01/30/15 79.0 0.00 0.02
XLE 150130C00079500 C 01/30/15 79.5 0.00 0.04
XLE 150130C00080000 C 01/30/15 80.0 0.00 0.03
XLE 150130C00080500 C 01/30/15 80.5 0.00 0.02
XLE 150130C00081000 C 01/30/15 81.0 0.00 0.02
XLE 150130C00081500 C 01/30/15 81.5 0.00 0.04
XLE 150130C00082000 C 01/30/15 82.0 0.00 0.03
XLE 150130C00082500 C 01/30/15 82.5 0.00 0.02
XLE 150130C00083000 C 01/30/15 83.0 0.00 0.02
XLE 150130C00083500 C 01/30/15 83.5 0.00 0.13
XLE 150130C00084000 C 01/30/15 84.0 0.00 0.12
XLE 150130C00084500 C 01/30/15 84.5 0.00 0.04
XLE 150130C00085000 C 01/30/15 85.0 0.00 0.02
XLE 150130C00086000 C 01/30/15 86.0 0.00 0.02
XLE 150130C00087000 C 01/30/15 87.0 0.00 0.04
XLE 150130C00088000 C 01/30/15 88.0 0.00 0.04
XLE 150130C00090000 C 01/30/15 90.0 0.00 0.04
XLE 150130P00055000 P 01/30/15 55.0 0.00 0.02
XLE 150130P00060000 P 01/30/15 60.0 0.00 0.02
XLE 150130P00060500 P 01/30/15 60.5 0.00 0.02
XLE 150130P00061000 P 01/30/15 61.0 0.00 0.02
XLE 150130P00061500 P 01/30/15 61.5 0.00 0.04
XLE 150130P00062000 P 01/30/15 62.0 0.00 0.02
XLE 150130P00062500 P 01/30/15 62.5 0.00 0.04
XLE 150130P00063000 P 01/30/15 63.0 0.00 0.04
XLE 150130P00063500 P 01/30/15 63.5 0.00 0.10
XLE 150130P00064000 P 01/30/15 64.0 0.00 0.10
XLE 150130P00064500 P 01/30/15 64.5 0.00 0.04
XLE 150130P00065000 P 01/30/15 65.0 0.00 0.05
XLE 150130P00065500 P 01/30/15 65.5 0.00 0.04
XLE 150130P00066000 P 01/30/15 66.0 0.00 0.04
XLE 150130P00066500 P 01/30/15 66.5 0.00 0.04
XLE 150130P00067000 P 01/30/15 67.0 0.00 0.04
XLE 150130P00067500 P 01/30/15 67.5 0.00 0.04
XLE 150130P00068000 P 01/30/15 68.0 0.00 0.04
XLE 150130P00068500 P 01/30/15 68.5 0.00 0.03
XLE 150130P00069000 P 01/30/15 69.0 0.00 0.03
XLE 150130P00069500 P 01/30/15 69.5 0.00 0.03
XLE 150130P00070000 P 01/30/15 70.0 0.00 0.05
XLE 150130P00070500 P 01/30/15 70.5 0.00 0.08
XLE 150130P00071000 P 01/30/15 71.0 0.00 0.07
XLE 150130P00071500 P 01/30/15 71.5 0.01 0.06
XLE 150130P00072000 P 01/30/15 72.0 0.02 0.13
XLE 150130P00072500 P 01/30/15 72.5 0.05 0.09
XLE 150130P00073000 P 01/30/15 73.0 0.09 0.11
XLE 150130P00073500 P 01/30/15 73.5 0.12 0.19
XLE 150130P00074000 P 01/30/15 74.0 0.20 0.26
XLE 150130P00074500 P 01/30/15 74.5 0.34 0.42
XLE 150130P00075000 P 01/30/15 75.0 0.55 0.62
XLE 150130P00075500 P 01/30/15 75.5 0.83 0.96
XLE 150130P00076000 P 01/30/15 76.0 1.07 1.39
XLE 150130P00076500 P 01/30/15 76.5 1.48 1.90
XLE 150130P00077000 P 01/30/15 77.0 1.98 2.40
XLE 150130P00077500 P 01/30/15 77.5 2.48 2.92
XLE 150130P00078000 P 01/30/15 78.0 3.00 3.40
XLE 150130P00078500 P 01/30/15 78.5 3.45 5.30
XLE 150130P00079000 P 01/30/15 79.0 4.00 4.45
XLE 150130P00079500 P 01/30/15 79.5 4.05 5.00
XLE 150130P00080000 P 01/30/15 80.0 5.00 6.80
XLE 150130P00080500 P 01/30/15 80.5 5.45 6.35
XLE 150130P00081000 P 01/30/15 81.0 5.55 6.50
XLE 150130P00081500 P 01/30/15 81.5 6.05 7.00
XLE 150130P00082000 P 01/30/15 82.0 6.95 7.85
XLE 150130P00082500 P 01/30/15 82.5 7.05 8.00
XLE 150130P00083000 P 01/30/15 83.0 7.95 8.85
XLE 150130P00083500 P 01/30/15 83.5 8.30 9.15
XLE 150130P00084000 P 01/30/15 84.0 8.80 9.85
XLE 150130P00084500 P 01/30/15 84.5 8.90 10.35
XLE 150130P00085000 P 01/30/15 85.0 9.95 10.90
XLE 150130P00086000 P 01/30/15 86.0 10.85 11.50
XLE 150130P00087000 P 01/30/15 87.0 11.65 12.85
XLE 150130P00088000 P 01/30/15 88.0 12.80 13.50
XLE 150130P00090000 P 01/30/15 90.0 13.50 16.90
XLE 150206C00060000 C 02/06/15 60.0 14.15 15.05
XLE 150206C00065000 C 02/06/15 65.0 9.15 10.05
XLE 150206C00066000 C 02/06/15 66.0 7.30 9.05
XLE 150206C00067000 C 02/06/15 67.0 6.35 8.10
XLE 150206C00067500 C 02/06/15 67.5 6.70 7.60
XLE 150206C00068000 C 02/06/15 68.0 5.45 7.15
XLE 150206C00068500 C 02/06/15 68.5 4.95 6.65
XLE 150206C00069000 C 02/06/15 69.0 4.80 6.20
XLE 150206C00069500 C 02/06/15 69.5 4.85 5.70
XLE 150206C00070000 C 02/06/15 70.0 4.90 5.25
XLE 150206C00070500 C 02/06/15 70.5 4.20 4.80
XLE 150206C00071000 C 02/06/15 71.0 4.10 4.30
XLE 150206C00071500 C 02/06/15 71.5 3.65 3.85
XLE 150206C00072000 C 02/06/15 72.0 3.25 3.45
XLE 150206C00072500 C 02/06/15 72.5 2.81 3.10
XLE 150206C00073000 C 02/06/15 73.0 2.41 2.66
XLE 150206C00073500 C 02/06/15 73.5 2.07 2.29
XLE 150206C00074000 C 02/06/15 74.0 1.75 1.93
XLE 150206C00074500 C 02/06/15 74.5 1.48 1.66
XLE 150206C00075000 C 02/06/15 75.0 1.19 1.35
XLE 150206C00075500 C 02/06/15 75.5 0.98 1.11
XLE 150206C00076000 C 02/06/15 76.0 0.74 0.88
XLE 150206C00076500 C 02/06/15 76.5 0.56 0.69
XLE 150206C00077000 C 02/06/15 77.0 0.42 0.51
XLE 150206C00077500 C 02/06/15 77.5 0.30 0.38
XLE 150206C00078000 C 02/06/15 78.0 0.17 0.32
XLE 150206C00078500 C 02/06/15 78.5 0.10 0.24
XLE 150206C00079000 C 02/06/15 79.0 0.10 0.13
XLE 150206C00079500 C 02/06/15 79.5 0.04 0.14
XLE 150206C00080000 C 02/06/15 80.0 0.03 0.09
XLE 150206C00080500 C 02/06/15 80.5 0.02 0.08
XLE 150206C00081000 C 02/06/15 81.0 0.00 0.06
XLE 150206C00081500 C 02/06/15 81.5 0.00 0.05
XLE 150206C00082000 C 02/06/15 82.0 0.00 0.08
XLE 150206C00082500 C 02/06/15 82.5 0.00 0.09
XLE 150206C00083000 C 02/06/15 83.0 0.00 0.04
XLE 150206C00083500 C 02/06/15 83.5 0.00 0.09
XLE 150206C00084000 C 02/06/15 84.0 0.00 0.07
XLE 150206C00084500 C 02/06/15 84.5 0.00 0.09
XLE 150206C00085000 C 02/06/15 85.0 0.00 0.05
XLE 150206C00085500 C 02/06/15 85.5 0.00 0.09
XLE 150206C00086000 C 02/06/15 86.0 0.00 0.09
XLE 150206C00086500 C 02/06/15 86.5 0.00 0.07
XLE 150206C00087000 C 02/06/15 87.0 0.00 0.04
XLE 150206C00087500 C 02/06/15 87.5 0.00 0.08
XLE 150206C00088000 C 02/06/15 88.0 0.00 0.08
XLE 150206C00089000 C 02/06/15 89.0 0.00 0.08
XLE 150206C00090000 C 02/06/15 90.0 0.00 0.09
XLE 150206P00060000 P 02/06/15 60.0 0.00 0.05
XLE 150206P00065000 P 02/06/15 65.0 0.00 0.09
XLE 150206P00066000 P 02/06/15 66.0 0.01 0.13
XLE 150206P00067000 P 02/06/15 67.0 0.03 0.16
XLE 150206P00067500 P 02/06/15 67.5 0.03 0.16
XLE 150206P00068000 P 02/06/15 68.0 0.09 0.22
XLE 150206P00068500 P 02/06/15 68.5 0.12 0.24
XLE 150206P00069000 P 02/06/15 69.0 0.13 0.24
XLE 150206P00069500 P 02/06/15 69.5 0.18 0.27
XLE 150206P00070000 P 02/06/15 70.0 0.17 0.26
XLE 150206P00070500 P 02/06/15 70.5 0.26 0.33
XLE 150206P00071000 P 02/06/15 71.0 0.32 0.45
XLE 150206P00071500 P 02/06/15 71.5 0.39 0.46
XLE 150206P00072000 P 02/06/15 72.0 0.46 0.52
XLE 150206P00072500 P 02/06/15 72.5 0.56 0.63
XLE 150206P00073000 P 02/06/15 73.0 0.67 0.77
XLE 150206P00073500 P 02/06/15 73.5 0.76 0.92
XLE 150206P00074000 P 02/06/15 74.0 0.96 1.10
XLE 150206P00074500 P 02/06/15 74.5 1.15 1.28
XLE 150206P00075000 P 02/06/15 75.0 1.35 1.49
XLE 150206P00075500 P 02/06/15 75.5 1.55 1.78
XLE 150206P00076000 P 02/06/15 76.0 1.80 2.08
XLE 150206P00076500 P 02/06/15 76.5 2.18 2.40
XLE 150206P00077000 P 02/06/15 77.0 2.42 2.71
XLE 150206P00077500 P 02/06/15 77.5 2.80 3.15
XLE 150206P00078000 P 02/06/15 78.0 3.25 3.55
XLE 150206P00078500 P 02/06/15 78.5 3.65 4.15
XLE 150206P00079000 P 02/06/15 79.0 4.10 4.65
XLE 150206P00079500 P 02/06/15 79.5 4.55 6.40
XLE 150206P00080000 P 02/06/15 80.0 5.05 5.90
XLE 150206P00080500 P 02/06/15 80.5 5.50 7.30
XLE 150206P00081000 P 02/06/15 81.0 6.00 6.90
XLE 150206P00081500 P 02/06/15 81.5 6.30 8.35
XLE 150206P00082000 P 02/06/15 82.0 6.70 8.85
XLE 150206P00082500 P 02/06/15 82.5 7.30 9.55
XLE 150206P00083000 P 02/06/15 83.0 7.40 10.50
XLE 150206P00083500 P 02/06/15 83.5 7.95 9.40
XLE 150206P00084000 P 02/06/15 84.0 8.80 10.15
XLE 150206P00084500 P 02/06/15 84.5 9.30 10.65
XLE 150206P00085000 P 02/06/15 85.0 9.60 10.70
XLE 150206P00085500 P 02/06/15 85.5 10.25 11.65
XLE 150206P00086000 P 02/06/15 86.0 10.40 12.15
XLE 150206P00086500 P 02/06/15 86.5 11.25 12.35
XLE 150206P00087000 P 02/06/15 87.0 11.75 13.15
XLE 150206P00087500 P 02/06/15 87.5 12.25 13.65
XLE 150206P00088000 P 02/06/15 88.0 12.75 14.15
XLE 150206P00089000 P 02/06/15 89.0 13.75 15.15
XLE 150206P00090000 P 02/06/15 90.0 14.60 15.90
XLE 150213C00060000 C 02/13/15 60.0 14.10 15.05
XLE 150213C00065000 C 02/13/15 65.0 8.40 10.15
XLE 150213C00066000 C 02/13/15 66.0 8.20 9.20
XLE 150213C00067000 C 02/13/15 67.0 6.60 8.30
XLE 150213C00067500 C 02/13/15 67.5 6.90 7.80
XLE 150213C00068000 C 02/13/15 68.0 5.95 7.35
XLE 150213C00068500 C 02/13/15 68.5 5.70 6.85
XLE 150213C00069000 C 02/13/15 69.0 5.60 6.40
XLE 150213C00069500 C 02/13/15 69.5 5.60 5.95
XLE 150213C00070000 C 02/13/15 70.0 5.30 5.60
XLE 150213C00070500 C 02/13/15 70.5 4.85 5.05
XLE 150213C00071000 C 02/13/15 71.0 4.45 4.65
XLE 150213C00071500 C 02/13/15 71.5 3.95 4.25
XLE 150213C00072000 C 02/13/15 72.0 3.60 3.95
XLE 150213C00072500 C 02/13/15 72.5 3.30 3.50
XLE 150213C00073000 C 02/13/15 73.0 2.88 3.15
XLE 150213C00073500 C 02/13/15 73.5 2.59 2.81
XLE 150213C00074000 C 02/13/15 74.0 2.29 2.50
XLE 150213C00074500 C 02/13/15 74.5 1.91 2.19
XLE 150213C00075000 C 02/13/15 75.0 1.72 1.90
XLE 150213C00075500 C 02/13/15 75.5 1.42 1.62
XLE 150213C00076000 C 02/13/15 76.0 1.24 1.37
XLE 150213C00076500 C 02/13/15 76.5 0.99 1.13
XLE 150213C00077000 C 02/13/15 77.0 0.81 0.93
XLE 150213C00077500 C 02/13/15 77.5 0.68 0.80
XLE 150213C00078000 C 02/13/15 78.0 0.51 0.63
XLE 150213C00078500 C 02/13/15 78.5 0.43 0.54
XLE 150213C00079000 C 02/13/15 79.0 0.29 0.43
XLE 150213C00079500 C 02/13/15 79.5 0.21 0.35
XLE 150213C00080000 C 02/13/15 80.0 0.20 0.25
XLE 150213C00080500 C 02/13/15 80.5 0.14 0.17
XLE 150213C00081000 C 02/13/15 81.0 0.07 0.18
XLE 150213C00081500 C 02/13/15 81.5 0.05 0.14
XLE 150213C00082000 C 02/13/15 82.0 0.04 0.12
XLE 150213C00082500 C 02/13/15 82.5 0.02 0.09
XLE 150213C00083000 C 02/13/15 83.0 0.01 0.10
XLE 150213C00083500 C 02/13/15 83.5 0.00 0.06
XLE 150213C00084000 C 02/13/15 84.0 0.00 0.05
XLE 150213C00084500 C 02/13/15 84.5 0.00 0.10
XLE 150213C00085000 C 02/13/15 85.0 0.00 0.05
XLE 150213C00085500 C 02/13/15 85.5 0.00 0.09
XLE 150213C00086000 C 02/13/15 86.0 0.00 0.10
XLE 150213C00086500 C 02/13/15 86.5 0.00 0.10
XLE 150213C00087000 C 02/13/15 87.0 0.00 0.10
XLE 150213C00088000 C 02/13/15 88.0 0.00 0.07
XLE 150213C00089000 C 02/13/15 89.0 0.00 0.10
XLE 150213C00090000 C 02/13/15 90.0 0.00 0.10
XLE 150213P00060000 P 02/13/15 60.0 0.00 0.08
XLE 150213P00065000 P 02/13/15 65.0 0.09 0.23
XLE 150213P00066000 P 02/13/15 66.0 0.15 0.27
XLE 150213P00067000 P 02/13/15 67.0 0.21 0.29
XLE 150213P00067500 P 02/13/15 67.5 0.16 0.37
XLE 150213P00068000 P 02/13/15 68.0 0.20 0.40
XLE 150213P00068500 P 02/13/15 68.5 0.25 0.46
XLE 150213P00069000 P 02/13/15 69.0 0.29 0.51
XLE 150213P00069500 P 02/13/15 69.5 0.35 0.50
XLE 150213P00070000 P 02/13/15 70.0 0.48 0.57
XLE 150213P00070500 P 02/13/15 70.5 0.52 0.64
XLE 150213P00071000 P 02/13/15 71.0 0.60 0.73
XLE 150213P00071500 P 02/13/15 71.5 0.71 0.86
XLE 150213P00072000 P 02/13/15 72.0 0.86 0.97
XLE 150213P00072500 P 02/13/15 72.5 0.98 1.08
XLE 150213P00073000 P 02/13/15 73.0 1.10 1.22
XLE 150213P00073500 P 02/13/15 73.5 1.22 1.38
XLE 150213P00074000 P 02/13/15 74.0 1.42 1.56
XLE 150213P00074500 P 02/13/15 74.5 1.67 1.84
XLE 150213P00075000 P 02/13/15 75.0 1.81 2.03
XLE 150213P00075500 P 02/13/15 75.5 2.04 2.23
XLE 150213P00076000 P 02/13/15 76.0 2.28 2.57
XLE 150213P00076500 P 02/13/15 76.5 2.55 2.94
XLE 150213P00077000 P 02/13/15 77.0 2.93 3.15
XLE 150213P00077500 P 02/13/15 77.5 3.25 3.45
XLE 150213P00078000 P 02/13/15 78.0 3.60 3.85
XLE 150213P00078500 P 02/13/15 78.5 3.95 4.60
XLE 150213P00079000 P 02/13/15 79.0 4.35 4.60
XLE 150213P00079500 P 02/13/15 79.5 4.80 5.45
XLE 150213P00080000 P 02/13/15 80.0 5.20 6.05
XLE 150213P00080500 P 02/13/15 80.5 5.45 7.50
XLE 150213P00081000 P 02/13/15 81.0 5.90 7.95
XLE 150213P00081500 P 02/13/15 81.5 6.40 8.45
XLE 150213P00082000 P 02/13/15 82.0 7.00 7.90
XLE 150213P00082500 P 02/13/15 82.5 7.50 8.40
XLE 150213P00083000 P 02/13/15 83.0 7.85 9.90
XLE 150213P00083500 P 02/13/15 83.5 7.90 10.30
XLE 150213P00084000 P 02/13/15 84.0 8.90 10.20
XLE 150213P00084500 P 02/13/15 84.5 8.85 11.40
XLE 150213P00085000 P 02/13/15 85.0 9.35 11.20
XLE 150213P00085500 P 02/13/15 85.5 10.20 12.55
XLE 150213P00086000 P 02/13/15 86.0 10.40 13.05
XLE 150213P00086500 P 02/13/15 86.5 10.95 12.65
XLE 150213P00087000 P 02/13/15 87.0 11.45 13.15
XLE 150213P00088000 P 02/13/15 88.0 12.55 15.05
XLE 150213P00089000 P 02/13/15 89.0 13.60 15.15
XLE 150213P00090000 P 02/13/15 90.0 14.75 15.95
XLE 150220C00056000 C 02/20/15 56.0 18.15 19.10
XLE 150220C00057000 C 02/20/15 57.0 17.05 18.10
XLE 150220C00058000 C 02/20/15 58.0 16.15 17.05
XLE 150220C00059000 C 02/20/15 59.0 15.05 16.15
XLE 150220C00060000 C 02/20/15 60.0 13.30 15.10
XLE 150220C00061000 C 02/20/15 61.0 13.10 14.15
XLE 150220C00062000 C 02/20/15 62.0 11.15 13.25
XLE 150220C00063000 C 02/20/15 63.0 11.15 12.30
XLE 150220C00064000 C 02/20/15 64.0 10.20 11.25
XLE 150220C00064500 C 02/20/15 64.5 9.85 10.75
XLE 150220C00065000 C 02/20/15 65.0 8.55 10.30
XLE 150220C00065500 C 02/20/15 65.5 8.55 9.85
XLE 150220C00066000 C 02/20/15 66.0 8.35 9.35
XLE 150220C00066500 C 02/20/15 66.5 7.80 8.85
XLE 150220C00067000 C 02/20/15 67.0 7.50 8.40
XLE 150220C00067500 C 02/20/15 67.5 6.75 7.95
XLE 150220C00068000 C 02/20/15 68.0 6.65 7.50
XLE 150220C00068500 C 02/20/15 68.5 6.70 7.05
XLE 150220C00069000 C 02/20/15 69.0 6.30 6.60
XLE 150220C00069500 C 02/20/15 69.5 5.90 6.15
XLE 150220C00070000 C 02/20/15 70.0 5.45 5.70
XLE 150220C00070500 C 02/20/15 70.5 5.05 5.25
XLE 150220C00071000 C 02/20/15 71.0 4.70 4.85
XLE 150220C00071500 C 02/20/15 71.5 4.25 4.55
XLE 150220C00072000 C 02/20/15 72.0 3.90 4.10
XLE 150220C00072500 C 02/20/15 72.5 3.55 3.75
XLE 150220C00073000 C 02/20/15 73.0 3.20 3.40
XLE 150220C00073500 C 02/20/15 73.5 2.85 3.05
XLE 150220C00074000 C 02/20/15 74.0 2.55 2.75
XLE 150220C00074500 C 02/20/15 74.5 2.28 2.41
XLE 150220C00075000 C 02/20/15 75.0 2.02 2.20
XLE 150220C00075500 C 02/20/15 75.5 1.76 1.90
XLE 150220C00076000 C 02/20/15 76.0 1.50 1.65
XLE 150220C00076500 C 02/20/15 76.5 1.30 1.42
XLE 150220C00077000 C 02/20/15 77.0 1.11 1.21
XLE 150220C00077500 C 02/20/15 77.5 0.91 1.03
XLE 150220C00078000 C 02/20/15 78.0 0.79 0.88
XLE 150220C00078500 C 02/20/15 78.5 0.64 0.72
XLE 150220C00079000 C 02/20/15 79.0 0.52 0.59
XLE 150220C00079500 C 02/20/15 79.5 0.38 0.49
XLE 150220C00080000 C 02/20/15 80.0 0.32 0.41
XLE 150220C00080500 C 02/20/15 80.5 0.20 0.38
XLE 150220C00081000 C 02/20/15 81.0 0.17 0.26
XLE 150220C00081500 C 02/20/15 81.5 0.12 0.23
XLE 150220C00082000 C 02/20/15 82.0 0.10 0.22
XLE 150220C00082500 C 02/20/15 82.5 0.07 0.17
XLE 150220C00083000 C 02/20/15 83.0 0.05 0.11
XLE 150220C00083500 C 02/20/15 83.5 0.04 0.10
XLE 150220C00084000 C 02/20/15 84.0 0.03 0.08
XLE 150220C00085000 C 02/20/15 85.0 0.01 0.06
XLE 150220C00086000 C 02/20/15 86.0 0.00 0.04
XLE 150220C00087000 C 02/20/15 87.0 0.00 0.09
XLE 150220C00088000 C 02/20/15 88.0 0.00 0.06
XLE 150220C00089000 C 02/20/15 89.0 0.00 0.09
XLE 150220C00090000 C 02/20/15 90.0 0.00 0.09
XLE 150220C00091000 C 02/20/15 91.0 0.00 0.09
XLE 150220C00092000 C 02/20/15 92.0 0.00 0.04
XLE 150220C00093000 C 02/20/15 93.0 0.00 0.09
XLE 150220C00094000 C 02/20/15 94.0 0.00 0.04
XLE 150220C00095000 C 02/20/15 95.0 0.00 0.04
XLE 150220C00096000 C 02/20/15 96.0 0.00 0.04
XLE 150220C00097000 C 02/20/15 97.0 0.00 0.10
XLE 150220C00098000 C 02/20/15 98.0 0.00 0.12
XLE 150220C00099000 C 02/20/15 99.0 0.00 0.12
XLE 150220P00056000 P 02/20/15 56.0 0.00 0.07
XLE 150220P00057000 P 02/20/15 57.0 0.00 0.05
XLE 150220P00058000 P 02/20/15 58.0 0.01 0.07
XLE 150220P00059000 P 02/20/15 59.0 0.02 0.09
XLE 150220P00060000 P 02/20/15 60.0 0.04 0.11
XLE 150220P00061000 P 02/20/15 61.0 0.03 0.13
XLE 150220P00062000 P 02/20/15 62.0 0.08 0.17
XLE 150220P00063000 P 02/20/15 63.0 0.11 0.23
XLE 150220P00064000 P 02/20/15 64.0 0.14 0.28
XLE 150220P00064500 P 02/20/15 64.5 0.17 0.33
XLE 150220P00065000 P 02/20/15 65.0 0.18 0.28
XLE 150220P00065500 P 02/20/15 65.5 0.16 0.39
XLE 150220P00066000 P 02/20/15 66.0 0.25 0.40
XLE 150220P00066500 P 02/20/15 66.5 0.29 0.44
XLE 150220P00067000 P 02/20/15 67.0 0.33 0.48
XLE 150220P00067500 P 02/20/15 67.5 0.37 0.48
XLE 150220P00068000 P 02/20/15 68.0 0.42 0.48
XLE 150220P00068500 P 02/20/15 68.5 0.47 0.56
XLE 150220P00069000 P 02/20/15 69.0 0.54 0.60
XLE 150220P00069500 P 02/20/15 69.5 0.62 0.76
XLE 150220P00070000 P 02/20/15 70.0 0.68 0.76
XLE 150220P00070500 P 02/20/15 70.5 0.77 0.85
XLE 150220P00071000 P 02/20/15 71.0 0.86 0.97
XLE 150220P00071500 P 02/20/15 71.5 0.98 1.08
XLE 150220P00072000 P 02/20/15 72.0 1.09 1.26
XLE 150220P00072500 P 02/20/15 72.5 1.23 1.36
XLE 150220P00073000 P 02/20/15 73.0 1.42 1.49
XLE 150220P00073500 P 02/20/15 73.5 1.55 1.68
XLE 150220P00074000 P 02/20/15 74.0 1.74 1.85
XLE 150220P00074500 P 02/20/15 74.5 1.94 2.04
XLE 150220P00075000 P 02/20/15 75.0 2.15 2.26
XLE 150220P00075500 P 02/20/15 75.5 2.32 2.52
XLE 150220P00076000 P 02/20/15 76.0 2.61 2.90
XLE 150220P00076500 P 02/20/15 76.5 2.93 3.10
XLE 150220P00077000 P 02/20/15 77.0 3.20 3.40
XLE 150220P00077500 P 02/20/15 77.5 3.45 3.75
XLE 150220P00078000 P 02/20/15 78.0 3.80 4.05
XLE 150220P00078500 P 02/20/15 78.5 4.15 4.45
XLE 150220P00079000 P 02/20/15 79.0 4.60 4.80
XLE 150220P00079500 P 02/20/15 79.5 5.00 5.50
XLE 150220P00080000 P 02/20/15 80.0 5.35 5.75
XLE 150220P00080500 P 02/20/15 80.5 5.75 6.30
XLE 150220P00081000 P 02/20/15 81.0 6.20 7.10
XLE 150220P00081500 P 02/20/15 81.5 6.65 7.55
XLE 150220P00082000 P 02/20/15 82.0 7.10 8.00
XLE 150220P00082500 P 02/20/15 82.5 7.55 8.45
XLE 150220P00083000 P 02/20/15 83.0 8.05 8.95
XLE 150220P00083500 P 02/20/15 83.5 8.55 9.45
XLE 150220P00084000 P 02/20/15 84.0 9.00 9.90
XLE 150220P00085000 P 02/20/15 85.0 10.00 11.85
XLE 150220P00086000 P 02/20/15 86.0 10.80 11.90
XLE 150220P00087000 P 02/20/15 87.0 11.95 12.90
XLE 150220P00088000 P 02/20/15 88.0 12.80 13.90
XLE 150220P00089000 P 02/20/15 89.0 13.75 14.90
XLE 150220P00090000 P 02/20/15 90.0 14.90 15.90
XLE 150220P00091000 P 02/20/15 91.0 15.80 16.85
XLE 150220P00092000 P 02/20/15 92.0 16.55 18.85
XLE 150220P00093000 P 02/20/15 93.0 17.50 18.95
XLE 150220P00094000 P 02/20/15 94.0 18.50 19.95
XLE 150220P00095000 P 02/20/15 95.0 19.45 20.95
XLE 150220P00096000 P 02/20/15 96.0 20.50 21.95
XLE 150220P00097000 P 02/20/15 97.0 21.50 22.95
XLE 150220P00098000 P 02/20/15 98.0 22.75 23.95
XLE 150220P00099000 P 02/20/15 99.0 23.50 24.95
XLE 150227C00060000 C 02/27/15 60.0 14.20 15.15
XLE 150227C00065000 C 02/27/15 65.0 9.45 10.40
XLE 150227C00066000 C 02/27/15 66.0 8.40 9.45
XLE 150227C00067000 C 02/27/15 67.0 6.95 8.60
XLE 150227C00067500 C 02/27/15 67.5 7.30 8.10
XLE 150227C00068000 C 02/27/15 68.0 7.30 7.65
XLE 150227C00068500 C 02/27/15 68.5 6.90 7.20
XLE 150227C00069000 C 02/27/15 69.0 6.45 6.80
XLE 150227C00069500 C 02/27/15 69.5 6.05 6.35
XLE 150227C00070000 C 02/27/15 70.0 5.65 5.95
XLE 150227C00070500 C 02/27/15 70.5 5.25 5.55
XLE 150227C00071000 C 02/27/15 71.0 4.85 5.20
XLE 150227C00071500 C 02/27/15 71.5 4.50 4.80
XLE 150227C00072000 C 02/27/15 72.0 4.10 4.40
XLE 150227C00072500 C 02/27/15 72.5 3.75 4.05
XLE 150227C00073000 C 02/27/15 73.0 3.45 3.70
XLE 150227C00073500 C 02/27/15 73.5 3.10 3.35
XLE 150227C00074000 C 02/27/15 74.0 2.85 3.00
XLE 150227C00074500 C 02/27/15 74.5 2.57 2.78
XLE 150227C00075000 C 02/27/15 75.0 2.29 2.50
XLE 150227C00075500 C 02/27/15 75.5 2.02 2.23
XLE 150227C00076000 C 02/27/15 76.0 1.73 1.94
XLE 150227C00076500 C 02/27/15 76.5 1.51 1.78
XLE 150227C00077000 C 02/27/15 77.0 1.29 1.51
XLE 150227C00077500 C 02/27/15 77.5 1.14 1.36
XLE 150227C00078000 C 02/27/15 78.0 1.01 1.13
XLE 150227C00078500 C 02/27/15 78.5 0.80 0.99
XLE 150227C00079000 C 02/27/15 79.0 0.64 0.86
XLE 150227C00079500 C 02/27/15 79.5 0.53 0.72
XLE 150227C00080000 C 02/27/15 80.0 0.45 0.62
XLE 150227C00080500 C 02/27/15 80.5 0.35 0.49
XLE 150227C00081000 C 02/27/15 81.0 0.30 0.43
XLE 150227C00081500 C 02/27/15 81.5 0.21 0.36
XLE 150227C00082000 C 02/27/15 82.0 0.18 0.31
XLE 150227C00082500 C 02/27/15 82.5 0.14 0.27
XLE 150227C00083000 C 02/27/15 83.0 0.11 0.23
XLE 150227C00083500 C 02/27/15 83.5 0.09 0.19
XLE 150227C00084000 C 02/27/15 84.0 0.07 0.14
XLE 150227C00085000 C 02/27/15 85.0 0.04 0.10
XLE 150227C00086000 C 02/27/15 86.0 0.03 0.09
XLE 150227C00087000 C 02/27/15 87.0 0.02 0.09
XLE 150227C00088000 C 02/27/15 88.0 0.00 0.06
XLE 150227C00090000 C 02/27/15 90.0 0.00 0.05
XLE 150227P00060000 P 02/27/15 60.0 0.06 0.17
XLE 150227P00065000 P 02/27/15 65.0 0.28 0.47
XLE 150227P00066000 P 02/27/15 66.0 0.32 0.56
XLE 150227P00067000 P 02/27/15 67.0 0.43 0.65
XLE 150227P00067500 P 02/27/15 67.5 0.46 0.62
XLE 150227P00068000 P 02/27/15 68.0 0.52 0.77
XLE 150227P00068500 P 02/27/15 68.5 0.60 0.83
XLE 150227P00069000 P 02/27/15 69.0 0.66 0.90
XLE 150227P00069500 P 02/27/15 69.5 0.75 0.98
XLE 150227P00070000 P 02/27/15 70.0 0.88 1.07
XLE 150227P00070500 P 02/27/15 70.5 0.94 1.15
XLE 150227P00071000 P 02/27/15 71.0 1.08 1.27
XLE 150227P00071500 P 02/27/15 71.5 1.21 1.38
XLE 150227P00072000 P 02/27/15 72.0 1.34 1.50
XLE 150227P00072500 P 02/27/15 72.5 1.48 1.66
XLE 150227P00073000 P 02/27/15 73.0 1.65 1.87
XLE 150227P00073500 P 02/27/15 73.5 1.82 2.01
XLE 150227P00074000 P 02/27/15 74.0 2.03 2.17
XLE 150227P00074500 P 02/27/15 74.5 2.18 2.42
XLE 150227P00075000 P 02/27/15 75.0 2.47 2.66
XLE 150227P00075500 P 02/27/15 75.5 2.61 2.83
XLE 150227P00076000 P 02/27/15 76.0 2.89 3.20
XLE 150227P00076500 P 02/27/15 76.5 3.15 3.40
XLE 150227P00077000 P 02/27/15 77.0 3.45 3.70
XLE 150227P00077500 P 02/27/15 77.5 3.75 4.00
XLE 150227P00078000 P 02/27/15 78.0 4.05 4.35
XLE 150227P00078500 P 02/27/15 78.5 4.40 4.70
XLE 150227P00079000 P 02/27/15 79.0 4.75 5.05
XLE 150227P00079500 P 02/27/15 79.5 5.10 5.85
XLE 150227P00080000 P 02/27/15 80.0 5.45 6.90
XLE 150227P00080500 P 02/27/15 80.5 5.85 7.70
XLE 150227P00081000 P 02/27/15 81.0 6.35 7.20
XLE 150227P00081500 P 02/27/15 81.5 6.75 7.65
XLE 150227P00082000 P 02/27/15 82.0 7.20 8.10
XLE 150227P00082500 P 02/27/15 82.5 7.60 9.60
XLE 150227P00083000 P 02/27/15 83.0 8.10 9.20
XLE 150227P00083500 P 02/27/15 83.5 8.30 10.40
XLE 150227P00084000 P 02/27/15 84.0 8.95 10.95
XLE 150227P00085000 P 02/27/15 85.0 10.05 11.85
XLE 150227P00086000 P 02/27/15 86.0 10.80 11.90
XLE 150227P00087000 P 02/27/15 87.0 11.10 13.80
XLE 150227P00088000 P 02/27/15 88.0 12.05 14.00
XLE 150227P00090000 P 02/27/15 90.0 14.25 16.00
XLE 150306C00067000 C 03/06/15 67.0 7.85 8.70
XLE 150306C00067500 C 03/06/15 67.5 7.90 8.25
XLE 150306C00068000 C 03/06/15 68.0 7.45 7.80
XLE 150306C00068500 C 03/06/15 68.5 7.05 7.40
XLE 150306C00069000 C 03/06/15 69.0 6.60 6.95
XLE 150306C00069500 C 03/06/15 69.5 6.20 6.55
XLE 150306C00070000 C 03/06/15 70.0 5.80 6.15
XLE 150306C00070500 C 03/06/15 70.5 5.40 5.75
XLE 150306C00071000 C 03/06/15 71.0 5.05 5.35
XLE 150306C00071500 C 03/06/15 71.5 4.70 5.00
XLE 150306C00072000 C 03/06/15 72.0 4.30 4.65
XLE 150306C00072500 C 03/06/15 72.5 4.00 4.25
XLE 150306C00073000 C 03/06/15 73.0 3.65 3.95
XLE 150306C00073500 C 03/06/15 73.5 3.35 3.60
XLE 150306C00074000 C 03/06/15 74.0 3.05 3.30
XLE 150306C00074500 C 03/06/15 74.5 2.75 3.00
XLE 150306C00075000 C 03/06/15 75.0 2.53 2.74
XLE 150306C00075500 C 03/06/15 75.5 2.26 2.42
XLE 150306C00076000 C 03/06/15 76.0 1.94 2.19
XLE 150306C00076500 C 03/06/15 76.5 1.71 1.96
XLE 150306C00077000 C 03/06/15 77.0 1.50 1.77
XLE 150306C00077500 C 03/06/15 77.5 1.34 1.57
XLE 150306C00078000 C 03/06/15 78.0 1.13 1.36
XLE 150306C00078500 C 03/06/15 78.5 0.96 1.23
XLE 150306C00079000 C 03/06/15 79.0 0.81 1.08
XLE 150306C00079500 C 03/06/15 79.5 0.69 0.94
XLE 150306C00080000 C 03/06/15 80.0 0.66 0.80
XLE 150306C00080500 C 03/06/15 80.5 0.47 0.70
XLE 150306C00081000 C 03/06/15 81.0 0.38 0.61
XLE 150306C00081500 C 03/06/15 81.5 0.31 0.49
XLE 150306C00082000 C 03/06/15 82.0 0.27 0.43
XLE 150306C00082500 C 03/06/15 82.5 0.22 0.37
XLE 150306C00083000 C 03/06/15 83.0 0.19 0.32
XLE 150306C00083500 C 03/06/15 83.5 0.15 0.28
XLE 150306C00084000 C 03/06/15 84.0 0.13 0.24
XLE 150306C00085000 C 03/06/15 85.0 0.09 0.17
XLE 150306P00067000 P 03/06/15 67.0 0.56 0.80
XLE 150306P00067500 P 03/06/15 67.5 0.63 0.77
XLE 150306P00068000 P 03/06/15 68.0 0.68 0.93
XLE 150306P00068500 P 03/06/15 68.5 0.78 0.93
XLE 150306P00069000 P 03/06/15 69.0 0.84 1.08
XLE 150306P00069500 P 03/06/15 69.5 0.94 1.14
XLE 150306P00070000 P 03/06/15 70.0 1.07 1.23
XLE 150306P00070500 P 03/06/15 70.5 1.17 1.36
XLE 150306P00071000 P 03/06/15 71.0 1.31 1.48
XLE 150306P00071500 P 03/06/15 71.5 1.38 1.60
XLE 150306P00072000 P 03/06/15 72.0 1.59 1.74
XLE 150306P00072500 P 03/06/15 72.5 1.70 1.89
XLE 150306P00073000 P 03/06/15 73.0 1.90 2.11
XLE 150306P00073500 P 03/06/15 73.5 2.04 2.22
XLE 150306P00074000 P 03/06/15 74.0 2.25 2.51
XLE 150306P00074500 P 03/06/15 74.5 2.38 2.73
XLE 150306P00075000 P 03/06/15 75.0 2.67 2.84
XLE 150306P00075500 P 03/06/15 75.5 2.86 3.15
XLE 150306P00076000 P 03/06/15 76.0 3.15 3.35
XLE 150306P00076500 P 03/06/15 76.5 3.40 3.70
XLE 150306P00077000 P 03/06/15 77.0 3.65 3.95
XLE 150306P00077500 P 03/06/15 77.5 3.95 4.25
XLE 150306P00078000 P 03/06/15 78.0 4.30 4.55
XLE 150306P00078500 P 03/06/15 78.5 4.60 4.90
XLE 150306P00079000 P 03/06/15 79.0 4.95 5.25
XLE 150306P00079500 P 03/06/15 79.5 5.30 5.60
XLE 150306P00080000 P 03/06/15 80.0 5.70 6.45
XLE 150306P00080500 P 03/06/15 80.5 6.10 7.90
XLE 150306P00081000 P 03/06/15 81.0 6.50 8.15
XLE 150306P00081500 P 03/06/15 81.5 6.85 7.75
XLE 150306P00082000 P 03/06/15 82.0 7.35 9.20
XLE 150306P00082500 P 03/06/15 82.5 7.75 9.75
XLE 150306P00083000 P 03/06/15 83.0 8.20 10.05
XLE 150306P00083500 P 03/06/15 83.5 8.70 10.45
XLE 150306P00084000 P 03/06/15 84.0 9.00 10.90
XLE 150306P00085000 P 03/06/15 85.0 10.10 11.95
XLE 150313C00067500 C 03/13/15 67.5 8.00 8.50
XLE 150313C00068000 C 03/13/15 68.0 7.55 8.00
XLE 150313C00068500 C 03/13/15 68.5 7.15 7.55
XLE 150313C00069000 C 03/13/15 69.0 6.75 7.10
XLE 150313C00069500 C 03/13/15 69.5 6.35 6.70
XLE 150313C00070000 C 03/13/15 70.0 6.00 6.30
XLE 150313C00070500 C 03/13/15 70.5 5.60 5.95
XLE 150313C00071000 C 03/13/15 71.0 5.20 5.55
XLE 150313C00071500 C 03/13/15 71.5 4.85 5.20
XLE 150313C00072000 C 03/13/15 72.0 4.50 4.85
XLE 150313C00072500 C 03/13/15 72.5 4.20 4.50
XLE 150313C00073000 C 03/13/15 73.0 3.85 4.15
XLE 150313C00073500 C 03/13/15 73.5 3.55 3.80
XLE 150313C00074000 C 03/13/15 74.0 3.25 3.50
XLE 150313C00074500 C 03/13/15 74.5 2.97 3.20
XLE 150313C00075000 C 03/13/15 75.0 2.70 2.94
XLE 150313C00075500 C 03/13/15 75.5 2.43 2.62
XLE 150313C00076000 C 03/13/15 76.0 2.16 2.45
XLE 150313C00076500 C 03/13/15 76.5 1.92 2.20
XLE 150313C00077000 C 03/13/15 77.0 1.70 1.95
XLE 150313C00077500 C 03/13/15 77.5 1.50 1.74
XLE 150313C00078000 C 03/13/15 78.0 1.32 1.58
XLE 150313C00078500 C 03/13/15 78.5 1.14 1.41
XLE 150313C00079000 C 03/13/15 79.0 0.99 1.27
XLE 150313C00079500 C 03/13/15 79.5 0.85 1.06
XLE 150313C00080000 C 03/13/15 80.0 0.72 0.92
XLE 150313C00080500 C 03/13/15 80.5 0.62 0.77
XLE 150313C00081000 C 03/13/15 81.0 0.51 0.70
XLE 150313C00081500 C 03/13/15 81.5 0.44 0.62
XLE 150313C00082000 C 03/13/15 82.0 0.35 0.55
XLE 150313C00082500 C 03/13/15 82.5 0.31 0.49
XLE 150313C00083000 C 03/13/15 83.0 0.25 0.43
XLE 150313C00084000 C 03/13/15 84.0 0.17 0.33
XLE 150313C00085000 C 03/13/15 85.0 0.09 0.26
XLE 150313P00067500 P 03/13/15 67.5 0.75 1.01
XLE 150313P00068000 P 03/13/15 68.0 0.83 1.08
XLE 150313P00068500 P 03/13/15 68.5 0.93 1.16
XLE 150313P00069000 P 03/13/15 69.0 1.00 1.24
XLE 150313P00069500 P 03/13/15 69.5 1.10 1.33
XLE 150313P00070000 P 03/13/15 70.0 1.19 1.43
XLE 150313P00070500 P 03/13/15 70.5 1.31 1.55
XLE 150313P00071000 P 03/13/15 71.0 1.45 1.67
XLE 150313P00071500 P 03/13/15 71.5 1.60 1.80
XLE 150313P00072000 P 03/13/15 72.0 1.74 1.97
XLE 150313P00072500 P 03/13/15 72.5 1.91 2.10
XLE 150313P00073000 P 03/13/15 73.0 2.06 2.30
XLE 150313P00073500 P 03/13/15 73.5 2.21 2.46
XLE 150313P00074000 P 03/13/15 74.0 2.44 2.72
XLE 150313P00074500 P 03/13/15 74.5 2.66 2.93
XLE 150313P00075000 P 03/13/15 75.0 2.86 3.15
XLE 150313P00075500 P 03/13/15 75.5 3.10 3.35
XLE 150313P00076000 P 03/13/15 76.0 3.30 3.65
XLE 150313P00076500 P 03/13/15 76.5 3.60 3.85
XLE 150313P00077000 P 03/13/15 77.0 3.85 4.15
XLE 150313P00077500 P 03/13/15 77.5 4.15 4.45
XLE 150313P00078000 P 03/13/15 78.0 4.45 4.90
XLE 150313P00078500 P 03/13/15 78.5 4.70 5.10
XLE 150313P00079000 P 03/13/15 79.0 5.10 5.45
XLE 150313P00079500 P 03/13/15 79.5 5.45 5.80
XLE 150313P00080000 P 03/13/15 80.0 5.85 6.20
XLE 150313P00080500 P 03/13/15 80.5 6.20 7.20
XLE 150313P00081000 P 03/13/15 81.0 6.10 8.45
XLE 150313P00081500 P 03/13/15 81.5 6.50 8.90
XLE 150313P00082000 P 03/13/15 82.0 7.00 9.40
XLE 150313P00082500 P 03/13/15 82.5 7.40 9.85
XLE 150313P00083000 P 03/13/15 83.0 7.90 10.25
XLE 150313P00084000 P 03/13/15 84.0 7.75 11.25
XLE 150313P00085000 P 03/13/15 85.0 8.70 12.05
XLE 150320C00040000 C 03/20/15 40.0 33.95 35.40
XLE 150320C00045000 C 03/20/15 45.0 28.95 30.20
XLE 150320C00050000 C 03/20/15 50.0 23.15 25.05
XLE 150320C00051000 C 03/20/15 51.0 23.00 24.10
XLE 150320C00052000 C 03/20/15 52.0 22.15 23.10
XLE 150320C00053000 C 03/20/15 53.0 21.10 22.10
XLE 150320C00054000 C 03/20/15 54.0 20.20 21.10
XLE 150320C00055000 C 03/20/15 55.0 19.05 20.10
XLE 150320C00056000 C 03/20/15 56.0 18.10 19.15
XLE 150320C00057000 C 03/20/15 57.0 16.40 18.15
XLE 150320C00058000 C 03/20/15 58.0 16.15 17.25
XLE 150320C00059000 C 03/20/15 59.0 15.35 16.25
XLE 150320C00060000 C 03/20/15 60.0 13.45 15.40
XLE 150320C00061000 C 03/20/15 61.0 12.55 14.45
XLE 150320C00062000 C 03/20/15 62.0 11.70 13.40
XLE 150320C00063000 C 03/20/15 63.0 10.70 12.45
XLE 150320C00064000 C 03/20/15 64.0 9.95 11.75
XLE 150320C00065000 C 03/20/15 65.0 9.45 10.60
XLE 150320C00066000 C 03/20/15 66.0 8.90 9.75
XLE 150320C00067000 C 03/20/15 67.0 8.50 8.85
XLE 150320C00068000 C 03/20/15 68.0 7.70 8.00
XLE 150320C00069000 C 03/20/15 69.0 6.90 7.20
XLE 150320C00070000 C 03/20/15 70.0 6.15 6.40
XLE 150320C00071000 C 03/20/15 71.0 5.35 5.65
XLE 150320C00072000 C 03/20/15 72.0 4.65 4.95
XLE 150320C00073000 C 03/20/15 73.0 4.05 4.25
XLE 150320C00074000 C 03/20/15 74.0 3.45 3.65
XLE 150320C00075000 C 03/20/15 75.0 2.91 3.05
XLE 150320C00076000 C 03/20/15 76.0 2.29 2.57
XLE 150320C00077000 C 03/20/15 77.0 1.96 2.05
XLE 150320C00078000 C 03/20/15 78.0 1.46 1.67
XLE 150320C00079000 C 03/20/15 79.0 1.22 1.38
XLE 150320C00080000 C 03/20/15 80.0 0.93 1.04
XLE 150320C00081000 C 03/20/15 81.0 0.70 0.80
XLE 150320C00082000 C 03/20/15 82.0 0.53 0.60
XLE 150320C00083000 C 03/20/15 83.0 0.35 0.46
XLE 150320C00084000 C 03/20/15 84.0 0.25 0.38
XLE 150320C00085000 C 03/20/15 85.0 0.17 0.28
XLE 150320C00086000 C 03/20/15 86.0 0.11 0.20
XLE 150320C00087000 C 03/20/15 87.0 0.08 0.15
XLE 150320C00088000 C 03/20/15 88.0 0.05 0.11
XLE 150320C00089000 C 03/20/15 89.0 0.05 0.09
XLE 150320C00090000 C 03/20/15 90.0 0.03 0.07
XLE 150320C00091000 C 03/20/15 91.0 0.03 0.05
XLE 150320C00092000 C 03/20/15 92.0 0.01 0.05
XLE 150320C00093000 C 03/20/15 93.0 0.00 0.04
XLE 150320C00094000 C 03/20/15 94.0 0.00 0.08
XLE 150320C00095000 C 03/20/15 95.0 0.00 0.05
XLE 150320C00096000 C 03/20/15 96.0 0.00 0.04
XLE 150320C00097000 C 03/20/15 97.0 0.00 0.05
XLE 150320C00098000 C 03/20/15 98.0 0.00 0.04
XLE 150320C00099000 C 03/20/15 99.0 0.00 0.05
XLE 150320C00100000 C 03/20/15 100.0 0.00 0.10
XLE 150320C00101000 C 03/20/15 101.0 0.01 0.06
XLE 150320C00102000 C 03/20/15 102.0 0.00 0.09
XLE 150320C00103000 C 03/20/15 103.0 0.00 0.10
XLE 150320C00104000 C 03/20/15 104.0 0.00 0.10
XLE 150320C00105000 C 03/20/15 105.0 0.00 0.09
XLE 150320C00106000 C 03/20/15 106.0 0.00 0.09
XLE 150320C00107000 C 03/20/15 107.0 0.00 0.09
XLE 150320C00108000 C 03/20/15 108.0 0.00 0.07
XLE 150320C00109000 C 03/20/15 109.0 0.00 0.07
XLE 150320C00110000 C 03/20/15 110.0 0.00 0.07
XLE 150320C00111000 C 03/20/15 111.0 0.00 0.10
XLE 150320C00112000 C 03/20/15 112.0 0.00 0.06
XLE 150320C00113000 C 03/20/15 113.0 0.00 0.09
XLE 150320C00114000 C 03/20/15 114.0 0.00 0.07
XLE 150320C00115000 C 03/20/15 115.0 0.00 0.12
XLE 150320C00116000 C 03/20/15 116.0 0.00 0.07
XLE 150320C00117000 C 03/20/15 117.0 0.00 0.12
XLE 150320C00118000 C 03/20/15 118.0 0.00 0.12
XLE 150320C00119000 C 03/20/15 119.0 0.00 0.12
XLE 150320C00120000 C 03/20/15 120.0 0.00 0.12
XLE 150320P00040000 P 03/20/15 40.0 0.00 0.09
XLE 150320P00045000 P 03/20/15 45.0 0.01 0.05
XLE 150320P00050000 P 03/20/15 50.0 0.04 0.12
XLE 150320P00051000 P 03/20/15 51.0 0.05 0.13
XLE 150320P00052000 P 03/20/15 52.0 0.06 0.14
XLE 150320P00053000 P 03/20/15 53.0 0.06 0.16
XLE 150320P00054000 P 03/20/15 54.0 0.08 0.17
XLE 150320P00055000 P 03/20/15 55.0 0.13 0.17
XLE 150320P00056000 P 03/20/15 56.0 0.11 0.24
XLE 150320P00057000 P 03/20/15 57.0 0.15 0.27
XLE 150320P00058000 P 03/20/15 58.0 0.19 0.31
XLE 150320P00059000 P 03/20/15 59.0 0.25 0.31
XLE 150320P00060000 P 03/20/15 60.0 0.26 0.39
XLE 150320P00061000 P 03/20/15 61.0 0.32 0.50
XLE 150320P00062000 P 03/20/15 62.0 0.37 0.57
XLE 150320P00063000 P 03/20/15 63.0 0.45 0.57
XLE 150320P00064000 P 03/20/15 64.0 0.56 0.65
XLE 150320P00065000 P 03/20/15 65.0 0.66 0.74
XLE 150320P00066000 P 03/20/15 66.0 0.79 0.95
XLE 150320P00067000 P 03/20/15 67.0 0.88 1.14
XLE 150320P00068000 P 03/20/15 68.0 1.05 1.30
XLE 150320P00069000 P 03/20/15 69.0 1.28 1.44
XLE 150320P00070000 P 03/20/15 70.0 1.54 1.68
XLE 150320P00071000 P 03/20/15 71.0 1.81 1.97
XLE 150320P00072000 P 03/20/15 72.0 2.12 2.24
XLE 150320P00073000 P 03/20/15 73.0 2.49 2.61
XLE 150320P00074000 P 03/20/15 74.0 2.87 3.10
XLE 150320P00075000 P 03/20/15 75.0 3.35 3.50
XLE 150320P00076000 P 03/20/15 76.0 3.80 4.10
XLE 150320P00077000 P 03/20/15 77.0 4.35 4.65
XLE 150320P00078000 P 03/20/15 78.0 5.00 5.25
XLE 150320P00079000 P 03/20/15 79.0 5.65 6.00
XLE 150320P00080000 P 03/20/15 80.0 6.35 6.70
XLE 150320P00081000 P 03/20/15 81.0 7.15 8.20
XLE 150320P00082000 P 03/20/15 82.0 7.95 8.70
XLE 150320P00083000 P 03/20/15 83.0 8.65 9.75
XLE 150320P00084000 P 03/20/15 84.0 9.70 10.05
XLE 150320P00085000 P 03/20/15 85.0 10.50 11.75
XLE 150320P00086000 P 03/20/15 86.0 11.55 12.75
XLE 150320P00087000 P 03/20/15 87.0 12.55 12.85
XLE 150320P00088000 P 03/20/15 88.0 13.50 14.05
XLE 150320P00089000 P 03/20/15 89.0 14.35 15.75
XLE 150320P00090000 P 03/20/15 90.0 15.45 17.40
XLE 150320P00091000 P 03/20/15 91.0 16.40 17.75
XLE 150320P00092000 P 03/20/15 92.0 17.45 18.35
XLE 150320P00093000 P 03/20/15 93.0 18.40 19.55
XLE 150320P00094000 P 03/20/15 94.0 19.00 20.55
XLE 150320P00095000 P 03/20/15 95.0 20.40 21.55
XLE 150320P00096000 P 03/20/15 96.0 21.20 22.30
XLE 150320P00097000 P 03/20/15 97.0 22.25 24.60
XLE 150320P00098000 P 03/20/15 98.0 23.40 25.20
XLE 150320P00099000 P 03/20/15 99.0 24.10 26.20
XLE 150320P00100000 P 03/20/15 100.0 25.40 27.25
XLE 150320P00101000 P 03/20/15 101.0 26.10 28.20
XLE 150320P00102000 P 03/20/15 102.0 26.25 29.20
XLE 150320P00103000 P 03/20/15 103.0 28.35 30.20
XLE 150320P00104000 P 03/20/15 104.0 29.35 31.40
XLE 150320P00105000 P 03/20/15 105.0 30.15 32.45
XLE 150320P00106000 P 03/20/15 106.0 31.35 33.30
XLE 150320P00107000 P 03/20/15 107.0 32.15 34.40
XLE 150320P00108000 P 03/20/15 108.0 33.35 35.30
XLE 150320P00109000 P 03/20/15 109.0 34.35 36.20
XLE 150320P00110000 P 03/20/15 110.0 35.35 37.20
XLE 150320P00111000 P 03/20/15 111.0 36.35 37.35
XLE 150320P00112000 P 03/20/15 112.0 37.35 38.50
XLE 150320P00113000 P 03/20/15 113.0 38.00 39.55
XLE 150320P00114000 P 03/20/15 114.0 39.35 41.25
XLE 150320P00115000 P 03/20/15 115.0 40.35 41.35
XLE 150320P00116000 P 03/20/15 116.0 41.25 42.35
XLE 150320P00117000 P 03/20/15 117.0 42.30 43.40
XLE 150320P00118000 P 03/20/15 118.0 43.10 45.20
XLE 150320P00119000 P 03/20/15 119.0 44.05 45.55
XLE 150320P00120000 P 03/20/15 120.0 44.35 47.20
XLE 150331C00053000 C 03/31/15 53.0 20.10 23.55
XLE 150331C00054000 C 03/31/15 54.0 19.00 22.60
XLE 150331C00055000 C 03/31/15 55.0 18.05 21.75
XLE 150331C00056000 C 03/31/15 56.0 16.90 20.75
XLE 150331C00057000 C 03/31/15 57.0 16.10 19.70
XLE 150331C00058000 C 03/31/15 58.0 15.15 18.75
XLE 150331C00059000 C 03/31/15 59.0 13.75 17.75
XLE 150331C00060000 C 03/31/15 60.0 13.30 16.80
XLE 150331C00061000 C 03/31/15 61.0 12.45 15.85
XLE 150331C00062000 C 03/31/15 62.0 11.40 14.90
XLE 150331C00063000 C 03/31/15 63.0 10.65 14.00
XLE 150331C00064000 C 03/31/15 64.0 9.80 12.95
XLE 150331C00065000 C 03/31/15 65.0 9.05 12.10
XLE 150331C00066000 C 03/31/15 66.0 9.45 9.95
XLE 150331C00067000 C 03/31/15 67.0 8.65 9.00
XLE 150331C00068000 C 03/31/15 68.0 7.80 8.15
XLE 150331C00069000 C 03/31/15 69.0 7.00 7.40
XLE 150331C00070000 C 03/31/15 70.0 6.25 6.60
XLE 150331C00071000 C 03/31/15 71.0 5.45 5.85
XLE 150331C00072000 C 03/31/15 72.0 4.80 5.15
XLE 150331C00073000 C 03/31/15 73.0 4.15 4.45
XLE 150331C00074000 C 03/31/15 74.0 3.60 3.85
XLE 150331C00075000 C 03/31/15 75.0 3.05 3.25
XLE 150331C00076000 C 03/31/15 76.0 2.48 2.78
XLE 150331C00077000 C 03/31/15 77.0 2.03 2.30
XLE 150331C00078000 C 03/31/15 78.0 1.61 1.88
XLE 150331C00079000 C 03/31/15 79.0 1.28 1.51
XLE 150331C00080000 C 03/31/15 80.0 0.98 1.21
XLE 150331C00081000 C 03/31/15 81.0 0.86 1.02
XLE 150331C00082000 C 03/31/15 82.0 0.56 0.77
XLE 150331C00083000 C 03/31/15 83.0 0.41 0.62
XLE 150331C00084000 C 03/31/15 84.0 0.30 0.51
XLE 150331C00085000 C 03/31/15 85.0 0.24 0.40
XLE 150331C00086000 C 03/31/15 86.0 0.18 0.26
XLE 150331C00087000 C 03/31/15 87.0 0.12 0.26
XLE 150331C00088000 C 03/31/15 88.0 0.08 0.20
XLE 150331C00089000 C 03/31/15 89.0 0.05 0.16
XLE 150331C00090000 C 03/31/15 90.0 0.03 0.14
XLE 150331C00091000 C 03/31/15 91.0 0.03 0.12
XLE 150331C00092000 C 03/31/15 92.0 0.01 0.10
XLE 150331C00093000 C 03/31/15 93.0 0.01 0.10
XLE 150331C00094000 C 03/31/15 94.0 0.01 0.10
XLE 150331C00095000 C 03/31/15 95.0 0.00 0.10
XLE 150331C00096000 C 03/31/15 96.0 0.00 0.10
XLE 150331C00097000 C 03/31/15 97.0 0.00 0.10
XLE 150331C00098000 C 03/31/15 98.0 0.00 0.10
XLE 150331C00099000 C 03/31/15 99.0 0.00 0.04
XLE 150331C00100000 C 03/31/15 100.0 0.00 0.10
XLE 150331C00105000 C 03/31/15 105.0 0.00 0.10
XLE 150331C00110000 C 03/31/15 110.0 0.00 0.09
XLE 150331C00115000 C 03/31/15 115.0 0.00 0.10
XLE 150331C00120000 C 03/31/15 120.0 0.00 0.12
XLE 150331P00053000 P 03/31/15 53.0 0.04 0.19
XLE 150331P00054000 P 03/31/15 54.0 0.13 0.20
XLE 150331P00055000 P 03/31/15 55.0 0.12 0.26
XLE 150331P00056000 P 03/31/15 56.0 0.11 0.30
XLE 150331P00057000 P 03/31/15 57.0 0.15 0.34
XLE 150331P00058000 P 03/31/15 58.0 0.25 0.36
XLE 150331P00059000 P 03/31/15 59.0 0.30 0.47
XLE 150331P00060000 P 03/31/15 60.0 0.34 0.53
XLE 150331P00061000 P 03/31/15 61.0 0.41 0.55
XLE 150331P00062000 P 03/31/15 62.0 0.49 0.71
XLE 150331P00063000 P 03/31/15 63.0 0.57 0.81
XLE 150331P00064000 P 03/31/15 64.0 0.66 0.89
XLE 150331P00065000 P 03/31/15 65.0 0.78 0.99
XLE 150331P00066000 P 03/31/15 66.0 0.92 1.15
XLE 150331P00067000 P 03/31/15 67.0 1.07 1.32
XLE 150331P00068000 P 03/31/15 68.0 1.24 1.50
XLE 150331P00069000 P 03/31/15 69.0 1.43 1.71
XLE 150331P00070000 P 03/31/15 70.0 1.69 1.95
XLE 150331P00071000 P 03/31/15 71.0 2.01 2.22
XLE 150331P00072000 P 03/31/15 72.0 2.32 2.55
XLE 150331P00073000 P 03/31/15 73.0 2.68 2.87
XLE 150331P00074000 P 03/31/15 74.0 3.05 3.30
XLE 150331P00075000 P 03/31/15 75.0 3.55 3.75
XLE 150331P00076000 P 03/31/15 76.0 3.90 4.30
XLE 150331P00077000 P 03/31/15 77.0 4.45 4.90
XLE 150331P00078000 P 03/31/15 78.0 5.20 5.50
XLE 150331P00079000 P 03/31/15 79.0 5.70 6.20
XLE 150331P00080000 P 03/31/15 80.0 6.55 6.95
XLE 150331P00081000 P 03/31/15 81.0 7.25 9.15
XLE 150331P00082000 P 03/31/15 82.0 7.85 10.00
XLE 150331P00083000 P 03/31/15 83.0 8.70 11.10
XLE 150331P00084000 P 03/31/15 84.0 9.60 12.00
XLE 150331P00085000 P 03/31/15 85.0 9.30 12.60
XLE 150331P00086000 P 03/31/15 86.0 10.20 14.25
XLE 150331P00087000 P 03/31/15 87.0 11.15 14.60
XLE 150331P00088000 P 03/31/15 88.0 12.00 15.40
XLE 150331P00089000 P 03/31/15 89.0 12.95 16.45
XLE 150331P00090000 P 03/31/15 90.0 13.95 17.45
XLE 150331P00091000 P 03/31/15 91.0 14.95 18.40
XLE 150331P00092000 P 03/31/15 92.0 15.95 20.00
XLE 150331P00093000 P 03/31/15 93.0 16.90 20.40
XLE 150331P00094000 P 03/31/15 94.0 18.00 21.35
XLE 150331P00095000 P 03/31/15 95.0 19.05 23.00
XLE 150331P00096000 P 03/31/15 96.0 20.00 24.05
XLE 150331P00097000 P 03/31/15 97.0 20.90 24.45
XLE 150331P00098000 P 03/31/15 98.0 21.95 26.00
XLE 150331P00099000 P 03/31/15 99.0 22.95 27.00
XLE 150331P00100000 P 03/31/15 100.0 24.00 27.45
XLE 150331P00105000 P 03/31/15 105.0 28.90 32.45
XLE 150331P00110000 P 03/31/15 110.0 33.95 37.35
XLE 150331P00115000 P 03/31/15 115.0 38.85 42.95
XLE 150331P00120000 P 03/31/15 120.0 43.95 47.95
XLE 150619C00040000 C 06/19/15 40.0 33.00 35.90
XLE 150619C00045000 C 06/19/15 45.0 28.90 30.40
XLE 150619C00050000 C 06/19/15 50.0 23.95 25.25
XLE 150619C00055000 C 06/19/15 55.0 19.40 20.30
XLE 150619C00060000 C 06/19/15 60.0 14.00 16.10
XLE 150619C00061000 C 06/19/15 61.0 13.10 14.75
XLE 150619C00062000 C 06/19/15 62.0 13.05 13.95
XLE 150619C00063000 C 06/19/15 63.0 11.45 13.00
XLE 150619C00064000 C 06/19/15 64.0 11.85 12.25
XLE 150619C00065000 C 06/19/15 65.0 11.00 11.40
XLE 150619C00066000 C 06/19/15 66.0 10.20 10.55
XLE 150619C00067000 C 06/19/15 67.0 9.40 9.80
XLE 150619C00068000 C 06/19/15 68.0 8.65 9.00
XLE 150619C00068500 C 06/19/15 68.5 8.25 8.60
XLE 150619C00069000 C 06/19/15 69.0 7.90 8.30
XLE 150619C00069500 C 06/19/15 69.5 7.55 7.90
XLE 150619C00070000 C 06/19/15 70.0 7.20 7.55
XLE 150619C00070500 C 06/19/15 70.5 6.85 7.20
XLE 150619C00071000 C 06/19/15 71.0 6.55 6.90
XLE 150619C00071500 C 06/19/15 71.5 6.25 6.55
XLE 150619C00072000 C 06/19/15 72.0 5.90 6.30
XLE 150619C00072500 C 06/19/15 72.5 5.60 5.90
XLE 150619C00073000 C 06/19/15 73.0 5.30 5.60
XLE 150619C00073500 C 06/19/15 73.5 5.05 5.30
XLE 150619C00074000 C 06/19/15 74.0 4.80 5.05
XLE 150619C00074500 C 06/19/15 74.5 4.50 4.75
XLE 150619C00075000 C 06/19/15 75.0 4.25 4.45
XLE 150619C00076000 C 06/19/15 76.0 3.80 4.00
XLE 150619C00077000 C 06/19/15 77.0 3.30 3.75
XLE 150619C00078000 C 06/19/15 78.0 2.91 3.10
XLE 150619C00079000 C 06/19/15 79.0 2.55 2.85
XLE 150619C00080000 C 06/19/15 80.0 2.21 2.29
XLE 150619C00081000 C 06/19/15 81.0 1.77 2.19
XLE 150619C00082000 C 06/19/15 82.0 1.51 1.74
XLE 150619C00083000 C 06/19/15 83.0 1.30 1.50
XLE 150619C00084000 C 06/19/15 84.0 1.03 1.37
XLE 150619C00085000 C 06/19/15 85.0 1.01 1.14
XLE 150619C00086000 C 06/19/15 86.0 0.74 1.02
XLE 150619C00087000 C 06/19/15 87.0 0.61 0.86
XLE 150619C00088000 C 06/19/15 88.0 0.51 0.75
XLE 150619C00089000 C 06/19/15 89.0 0.43 0.65
XLE 150619C00090000 C 06/19/15 90.0 0.33 0.55
XLE 150619C00091000 C 06/19/15 91.0 0.26 0.47
XLE 150619C00092000 C 06/19/15 92.0 0.25 0.41
XLE 150619C00093000 C 06/19/15 93.0 0.20 0.35
XLE 150619C00094000 C 06/19/15 94.0 0.16 0.29
XLE 150619C00095000 C 06/19/15 95.0 0.12 0.25
XLE 150619C00096000 C 06/19/15 96.0 0.08 0.21
XLE 150619C00097000 C 06/19/15 97.0 0.05 0.18
XLE 150619C00098000 C 06/19/15 98.0 0.03 0.15
XLE 150619C00099000 C 06/19/15 99.0 0.03 0.13
XLE 150619C00100000 C 06/19/15 100.0 0.02 0.11
XLE 150619C00101000 C 06/19/15 101.0 0.02 0.09
XLE 150619C00102000 C 06/19/15 102.0 0.01 0.20
XLE 150619C00105000 C 06/19/15 105.0 0.00 0.16
XLE 150619C00110000 C 06/19/15 110.0 0.00 0.15
XLE 150619C00115000 C 06/19/15 115.0 0.00 0.13
XLE 150619P00040000 P 06/19/15 40.0 0.03 0.15
XLE 150619P00045000 P 06/19/15 45.0 0.13 0.30
XLE 150619P00050000 P 06/19/15 50.0 0.23 0.50
XLE 150619P00055000 P 06/19/15 55.0 0.51 0.70
XLE 150619P00060000 P 06/19/15 60.0 1.03 1.24
XLE 150619P00061000 P 06/19/15 61.0 1.15 1.36
XLE 150619P00062000 P 06/19/15 62.0 1.29 1.51
XLE 150619P00063000 P 06/19/15 63.0 1.44 1.66
XLE 150619P00064000 P 06/19/15 64.0 1.60 1.84
XLE 150619P00065000 P 06/19/15 65.0 1.80 1.90
XLE 150619P00066000 P 06/19/15 66.0 2.01 2.24
XLE 150619P00067000 P 06/19/15 67.0 2.24 2.48
XLE 150619P00068000 P 06/19/15 68.0 2.49 2.75
XLE 150619P00068500 P 06/19/15 68.5 2.63 2.89
XLE 150619P00069000 P 06/19/15 69.0 2.79 3.00
XLE 150619P00069500 P 06/19/15 69.5 2.92 3.15
XLE 150619P00070000 P 06/19/15 70.0 3.10 3.25
XLE 150619P00070500 P 06/19/15 70.5 3.25 3.50
XLE 150619P00071000 P 06/19/15 71.0 3.40 3.65
XLE 150619P00071500 P 06/19/15 71.5 3.60 3.85
XLE 150619P00072000 P 06/19/15 72.0 3.80 4.05
XLE 150619P00072500 P 06/19/15 72.5 3.95 4.25
XLE 150619P00073000 P 06/19/15 73.0 4.20 4.40
XLE 150619P00073500 P 06/19/15 73.5 4.40 4.60
XLE 150619P00074000 P 06/19/15 74.0 4.65 4.85
XLE 150619P00074500 P 06/19/15 74.5 4.90 5.05
XLE 150619P00075000 P 06/19/15 75.0 5.15 5.30
XLE 150619P00076000 P 06/19/15 76.0 5.60 5.95
XLE 150619P00077000 P 06/19/15 77.0 6.15 6.55
XLE 150619P00078000 P 06/19/15 78.0 6.70 7.15
XLE 150619P00079000 P 06/19/15 79.0 7.35 7.80
XLE 150619P00080000 P 06/19/15 80.0 8.00 8.30
XLE 150619P00081000 P 06/19/15 81.0 8.70 9.15
XLE 150619P00082000 P 06/19/15 82.0 9.40 9.90
XLE 150619P00083000 P 06/19/15 83.0 10.20 10.65
XLE 150619P00084000 P 06/19/15 84.0 10.80 11.80
XLE 150619P00085000 P 06/19/15 85.0 11.70 13.45
XLE 150619P00086000 P 06/19/15 86.0 12.60 14.40
XLE 150619P00087000 P 06/19/15 87.0 13.50 14.40
XLE 150619P00088000 P 06/19/15 88.0 14.30 14.85
XLE 150619P00089000 P 06/19/15 89.0 15.10 16.10
XLE 150619P00090000 P 06/19/15 90.0 16.05 18.15
XLE 150619P00091000 P 06/19/15 91.0 17.10 17.95
XLE 150619P00092000 P 06/19/15 92.0 17.95 19.15
XLE 150619P00093000 P 06/19/15 93.0 18.80 21.10
XLE 150619P00094000 P 06/19/15 94.0 19.75 22.00
XLE 150619P00095000 P 06/19/15 95.0 19.45 22.95
XLE 150619P00096000 P 06/19/15 96.0 21.65 23.10
XLE 150619P00097000 P 06/19/15 97.0 22.70 24.05
XLE 150619P00098000 P 06/19/15 98.0 23.15 25.85
XLE 150619P00099000 P 06/19/15 99.0 24.25 26.20
XLE 150619P00100000 P 06/19/15 100.0 24.95 27.20
XLE 150619P00101000 P 06/19/15 101.0 26.05 28.20
XLE 150619P00102000 P 06/19/15 102.0 27.40 29.00
XLE 150619P00105000 P 06/19/15 105.0 30.35 32.15
XLE 150619P00110000 P 06/19/15 110.0 35.30 37.15
XLE 150619P00115000 P 06/19/15 115.0 40.30 42.10
XLE 150630C00055000 C 06/30/15 55.0 19.40 20.35
XLE 150630C00060000 C 06/30/15 60.0 14.05 16.15
XLE 150630C00065000 C 06/30/15 65.0 11.05 11.40
XLE 150630C00070000 C 06/30/15 70.0 7.40 7.65
XLE 150630C00075000 C 06/30/15 75.0 4.35 4.55
XLE 150630C00080000 C 06/30/15 80.0 2.30 2.45
XLE 150630C00085000 C 06/30/15 85.0 0.91 1.25
XLE 150630C00088000 C 06/30/15 88.0 0.54 0.80
XLE 150630C00089000 C 06/30/15 89.0 0.46 0.68
XLE 150630C00090000 C 06/30/15 90.0 0.38 0.56
XLE 150630C00091000 C 06/30/15 91.0 0.32 0.51
XLE 150630C00092000 C 06/30/15 92.0 0.27 0.44
XLE 150630C00093000 C 06/30/15 93.0 0.21 0.38
XLE 150630C00094000 C 06/30/15 94.0 0.16 0.33
XLE 150630C00095000 C 06/30/15 95.0 0.12 0.28
XLE 150630C00096000 C 06/30/15 96.0 0.07 0.24
XLE 150630C00097000 C 06/30/15 97.0 0.06 0.20
XLE 150630C00098000 C 06/30/15 98.0 0.05 0.17
XLE 150630C00099000 C 06/30/15 99.0 0.04 0.15
XLE 150630C00100000 C 06/30/15 100.0 0.03 0.12
XLE 150630C00101000 C 06/30/15 101.0 0.02 0.11
XLE 150630C00102000 C 06/30/15 102.0 0.05 0.09
XLE 150630C00103000 C 06/30/15 103.0 0.00 0.08
XLE 150630C00104000 C 06/30/15 104.0 0.00 0.21
XLE 150630C00105000 C 06/30/15 105.0 0.00 0.20
XLE 150630C00106000 C 06/30/15 106.0 0.00 0.20
XLE 150630C00107000 C 06/30/15 107.0 0.00 0.07
XLE 150630C00108000 C 06/30/15 108.0 0.00 0.18
XLE 150630C00109000 C 06/30/15 109.0 0.00 0.18
XLE 150630C00110000 C 06/30/15 110.0 0.00 0.07
XLE 150630C00111000 C 06/30/15 111.0 0.00 0.17
XLE 150630C00112000 C 06/30/15 112.0 0.00 0.16
XLE 150630C00115000 C 06/30/15 115.0 0.00 0.16
XLE 150630C00120000 C 06/30/15 120.0 0.00 0.15
XLE 150630C00125000 C 06/30/15 125.0 0.00 0.15
XLE 150630P00055000 P 06/30/15 55.0 0.51 0.76
XLE 150630P00060000 P 06/30/15 60.0 1.10 1.31
XLE 150630P00065000 P 06/30/15 65.0 1.88 2.13
XLE 150630P00070000 P 06/30/15 70.0 3.15 3.45
XLE 150630P00075000 P 06/30/15 75.0 5.20 5.50
XLE 150630P00080000 P 06/30/15 80.0 8.10 8.55
XLE 150630P00085000 P 06/30/15 85.0 11.85 13.55
XLE 150630P00088000 P 06/30/15 88.0 14.35 14.90
XLE 150630P00089000 P 06/30/15 89.0 15.30 16.20
XLE 150630P00090000 P 06/30/15 90.0 16.20 17.15
XLE 150630P00091000 P 06/30/15 91.0 17.00 19.00
XLE 150630P00092000 P 06/30/15 92.0 18.05 19.30
XLE 150630P00093000 P 06/30/15 93.0 18.80 20.25
XLE 150630P00094000 P 06/30/15 94.0 19.20 22.15
XLE 150630P00095000 P 06/30/15 95.0 20.85 22.20
XLE 150630P00096000 P 06/30/15 96.0 21.80 23.15
XLE 150630P00097000 P 06/30/15 97.0 21.45 25.05
XLE 150630P00098000 P 06/30/15 98.0 22.35 25.15
XLE 150630P00099000 P 06/30/15 99.0 24.25 27.10
XLE 150630P00100000 P 06/30/15 100.0 24.90 27.30
XLE 150630P00101000 P 06/30/15 101.0 26.05 28.35
XLE 150630P00102000 P 06/30/15 102.0 27.35 29.10
XLE 150630P00103000 P 06/30/15 103.0 28.30 30.85
XLE 150630P00104000 P 06/30/15 104.0 29.35 31.15
XLE 150630P00105000 P 06/30/15 105.0 29.95 32.35
XLE 150630P00106000 P 06/30/15 106.0 31.25 33.30
XLE 150630P00107000 P 06/30/15 107.0 32.25 34.20
XLE 150630P00108000 P 06/30/15 108.0 33.20 35.35
XLE 150630P00109000 P 06/30/15 109.0 34.10 36.30
XLE 150630P00110000 P 06/30/15 110.0 35.10 38.20
XLE 150630P00111000 P 06/30/15 111.0 36.20 38.85
XLE 150630P00112000 P 06/30/15 112.0 37.10 39.95
XLE 150630P00115000 P 06/30/15 115.0 40.15 42.25
XLE 150630P00120000 P 06/30/15 120.0 45.15 47.25
XLE 150630P00125000 P 06/30/15 125.0 49.95 52.25
XLE 150918C00040000 C 09/18/15 40.0 33.70 35.75
XLE 150918C00045000 C 09/18/15 45.0 28.70 30.15
XLE 150918C00050000 C 09/18/15 50.0 23.00 25.90
XLE 150918C00054000 C 09/18/15 54.0 20.45 21.50
XLE 150918C00055000 C 09/18/15 55.0 19.50 20.60
XLE 150918C00056000 C 09/18/15 56.0 18.60 19.60
XLE 150918C00057000 C 09/18/15 57.0 17.70 18.70
XLE 150918C00058000 C 09/18/15 58.0 16.05 18.25
XLE 150918C00059000 C 09/18/15 59.0 15.20 17.00
XLE 150918C00060000 C 09/18/15 60.0 14.20 16.95
XLE 150918C00061000 C 09/18/15 61.0 13.50 15.20
XLE 150918C00062000 C 09/18/15 62.0 12.75 14.40
XLE 150918C00063000 C 09/18/15 63.0 13.15 13.60
XLE 150918C00064000 C 09/18/15 64.0 12.30 12.75
XLE 150918C00064500 C 09/18/15 64.5 11.90 12.35
XLE 150918C00065000 C 09/18/15 65.0 11.50 12.00
XLE 150918C00065500 C 09/18/15 65.5 11.15 11.55
XLE 150918C00066000 C 09/18/15 66.0 10.75 11.15
XLE 150918C00066500 C 09/18/15 66.5 10.40 10.80
XLE 150918C00067000 C 09/18/15 67.0 10.00 10.50
XLE 150918C00067500 C 09/18/15 67.5 9.65 10.10
XLE 150918C00068000 C 09/18/15 68.0 9.30 9.75
XLE 150918C00068500 C 09/18/15 68.5 8.95 9.40
XLE 150918C00069000 C 09/18/15 69.0 8.60 9.05
XLE 150918C00069500 C 09/18/15 69.5 8.25 8.70
XLE 150918C00070000 C 09/18/15 70.0 7.95 8.40
XLE 150918C00070500 C 09/18/15 70.5 7.60 8.05
XLE 150918C00071000 C 09/18/15 71.0 7.30 7.75
XLE 150918C00071500 C 09/18/15 71.5 7.00 7.40
XLE 150918C00072000 C 09/18/15 72.0 6.70 7.10
XLE 150918C00072500 C 09/18/15 72.5 6.40 6.80
XLE 150918C00073000 C 09/18/15 73.0 6.15 6.55
XLE 150918C00073500 C 09/18/15 73.5 5.85 6.25
XLE 150918C00074000 C 09/18/15 74.0 5.65 5.95
XLE 150918C00074500 C 09/18/15 74.5 5.40 5.65
XLE 150918C00075000 C 09/18/15 75.0 5.15 5.40
XLE 150918C00076000 C 09/18/15 76.0 4.70 4.95
XLE 150918C00077000 C 09/18/15 77.0 4.10 4.70
XLE 150918C00078000 C 09/18/15 78.0 3.65 4.05
XLE 150918C00079000 C 09/18/15 79.0 3.25 3.60
XLE 150918C00080000 C 09/18/15 80.0 2.89 3.25
XLE 150918C00081000 C 09/18/15 81.0 2.54 2.90
XLE 150918C00082000 C 09/18/15 82.0 2.24 2.59
XLE 150918C00083000 C 09/18/15 83.0 1.95 2.28
XLE 150918C00084000 C 09/18/15 84.0 1.69 2.20
XLE 150918C00085000 C 09/18/15 85.0 1.48 1.84
XLE 150918C00086000 C 09/18/15 86.0 1.27 1.64
XLE 150918C00087000 C 09/18/15 87.0 1.11 1.46
XLE 150918C00088000 C 09/18/15 88.0 1.00 1.31
XLE 150918C00089000 C 09/18/15 89.0 0.85 1.15
XLE 150918C00090000 C 09/18/15 90.0 0.72 1.03
XLE 150918C00091000 C 09/18/15 91.0 0.60 0.90
XLE 150918C00092000 C 09/18/15 92.0 0.51 0.81
XLE 150918C00093000 C 09/18/15 93.0 0.48 0.72
XLE 150918C00094000 C 09/18/15 94.0 0.41 0.63
XLE 150918C00095000 C 09/18/15 95.0 0.33 0.50
XLE 150918C00100000 C 09/18/15 100.0 0.14 0.30
XLE 150918C00105000 C 09/18/15 105.0 0.04 0.16
XLE 150918P00040000 P 09/18/15 40.0 0.12 0.36
XLE 150918P00045000 P 09/18/15 45.0 0.30 0.50
XLE 150918P00050000 P 09/18/15 50.0 0.48 0.73
XLE 150918P00054000 P 09/18/15 54.0 0.92 1.16
XLE 150918P00055000 P 09/18/15 55.0 1.02 1.23
XLE 150918P00056000 P 09/18/15 56.0 1.14 1.37
XLE 150918P00057000 P 09/18/15 57.0 1.26 1.50
XLE 150918P00058000 P 09/18/15 58.0 1.37 1.62
XLE 150918P00059000 P 09/18/15 59.0 1.52 1.77
XLE 150918P00060000 P 09/18/15 60.0 1.67 1.93
XLE 150918P00061000 P 09/18/15 61.0 1.83 2.10
XLE 150918P00062000 P 09/18/15 62.0 2.00 2.28
XLE 150918P00063000 P 09/18/15 63.0 2.21 2.49
XLE 150918P00064000 P 09/18/15 64.0 2.42 2.70
XLE 150918P00064500 P 09/18/15 64.5 2.54 2.83
XLE 150918P00065000 P 09/18/15 65.0 2.66 2.94
XLE 150918P00065500 P 09/18/15 65.5 2.78 3.05
XLE 150918P00066000 P 09/18/15 66.0 2.92 3.20
XLE 150918P00066500 P 09/18/15 66.5 3.05 3.30
XLE 150918P00067000 P 09/18/15 67.0 3.15 3.45
XLE 150918P00067500 P 09/18/15 67.5 3.30 3.60
XLE 150918P00068000 P 09/18/15 68.0 3.45 3.80
XLE 150918P00068500 P 09/18/15 68.5 3.60 3.95
XLE 150918P00069000 P 09/18/15 69.0 3.80 4.10
XLE 150918P00069500 P 09/18/15 69.5 3.95 4.30
XLE 150918P00070000 P 09/18/15 70.0 4.15 4.45
XLE 150918P00070500 P 09/18/15 70.5 4.30 4.65
XLE 150918P00071000 P 09/18/15 71.0 4.50 4.85
XLE 150918P00071500 P 09/18/15 71.5 4.70 5.05
XLE 150918P00072000 P 09/18/15 72.0 4.90 5.25
XLE 150918P00072500 P 09/18/15 72.5 5.10 5.45
XLE 150918P00073000 P 09/18/15 73.0 5.35 5.70
XLE 150918P00073500 P 09/18/15 73.5 5.55 5.80
XLE 150918P00074000 P 09/18/15 74.0 5.75 6.05
XLE 150918P00074500 P 09/18/15 74.5 6.00 6.30
XLE 150918P00075000 P 09/18/15 75.0 6.30 6.55
XLE 150918P00076000 P 09/18/15 76.0 6.80 7.25
XLE 150918P00077000 P 09/18/15 77.0 7.35 7.80
XLE 150918P00078000 P 09/18/15 78.0 7.90 8.40
XLE 150918P00079000 P 09/18/15 79.0 8.55 9.00
XLE 150918P00080000 P 09/18/15 80.0 9.15 9.65
XLE 150918P00081000 P 09/18/15 81.0 9.85 10.35
XLE 150918P00082000 P 09/18/15 82.0 10.50 11.05
XLE 150918P00083000 P 09/18/15 83.0 11.25 11.80
XLE 150918P00084000 P 09/18/15 84.0 12.00 12.55
XLE 150918P00085000 P 09/18/15 85.0 12.75 13.30
XLE 150918P00086000 P 09/18/15 86.0 13.50 15.20
XLE 150918P00087000 P 09/18/15 87.0 14.25 15.35
XLE 150918P00088000 P 09/18/15 88.0 15.10 17.00
XLE 150918P00089000 P 09/18/15 89.0 15.70 17.80
XLE 150918P00090000 P 09/18/15 90.0 16.15 18.70
XLE 150918P00091000 P 09/18/15 91.0 17.75 19.60
XLE 150918P00092000 P 09/18/15 92.0 18.65 20.80
XLE 150918P00093000 P 09/18/15 93.0 19.45 20.60
XLE 150918P00094000 P 09/18/15 94.0 20.20 21.50
XLE 150918P00095000 P 09/18/15 95.0 21.35 22.45
XLE 150918P00100000 P 09/18/15 100.0 25.80 28.60
XLE 150918P00105000 P 09/18/15 105.0 30.40 33.30
XLE 150930C00055000 C 09/30/15 55.0 19.55 20.55
XLE 150930C00060000 C 09/30/15 60.0 14.40 16.05
XLE 150930C00065000 C 09/30/15 65.0 11.55 12.00
XLE 150930C00070000 C 09/30/15 70.0 8.00 8.65
XLE 150930C00075000 C 09/30/15 75.0 5.25 5.65
XLE 150930C00080000 C 09/30/15 80.0 2.95 3.30
XLE 150930C00083000 C 09/30/15 83.0 2.02 2.35
XLE 150930C00084000 C 09/30/15 84.0 1.77 2.10
XLE 150930C00085000 C 09/30/15 85.0 1.53 1.89
XLE 150930C00086000 C 09/30/15 86.0 1.45 1.75
XLE 150930C00087000 C 09/30/15 87.0 1.14 1.50
XLE 150930C00088000 C 09/30/15 88.0 1.05 1.34
XLE 150930C00089000 C 09/30/15 89.0 0.92 1.21
XLE 150930C00090000 C 09/30/15 90.0 0.79 1.08
XLE 150930C00091000 C 09/30/15 91.0 0.68 0.96
XLE 150930C00092000 C 09/30/15 92.0 0.59 0.85
XLE 150930C00093000 C 09/30/15 93.0 0.52 0.76
XLE 150930C00094000 C 09/30/15 94.0 0.39 0.67
XLE 150930C00095000 C 09/30/15 95.0 0.38 0.60
XLE 150930C00096000 C 09/30/15 96.0 0.31 0.53
XLE 150930C00097000 C 09/30/15 97.0 0.25 0.47
XLE 150930C00098000 C 09/30/15 98.0 0.23 0.41
XLE 150930C00099000 C 09/30/15 99.0 0.19 0.36
XLE 150930C00100000 C 09/30/15 100.0 0.16 0.32
XLE 150930C00105000 C 09/30/15 105.0 0.08 0.17
XLE 150930C00110000 C 09/30/15 110.0 0.03 0.17
XLE 150930C00115000 C 09/30/15 115.0 0.00 0.13
XLE 150930P00055000 P 09/30/15 55.0 1.06 1.31
XLE 150930P00060000 P 09/30/15 60.0 1.76 1.99
XLE 150930P00065000 P 09/30/15 65.0 2.78 3.00
XLE 150930P00070000 P 09/30/15 70.0 4.25 4.55
XLE 150930P00075000 P 09/30/15 75.0 6.45 6.70
XLE 150930P00080000 P 09/30/15 80.0 9.25 9.75
XLE 150930P00083000 P 09/30/15 83.0 11.35 11.90
XLE 150930P00084000 P 09/30/15 84.0 12.10 12.65
XLE 150930P00085000 P 09/30/15 85.0 12.85 13.40
XLE 150930P00086000 P 09/30/15 86.0 13.60 15.50
XLE 150930P00087000 P 09/30/15 87.0 14.40 16.30
XLE 150930P00088000 P 09/30/15 88.0 15.15 16.00
XLE 150930P00089000 P 09/30/15 89.0 16.05 17.90
XLE 150930P00090000 P 09/30/15 90.0 16.25 18.90
XLE 150930P00091000 P 09/30/15 91.0 17.85 19.70
XLE 150930P00092000 P 09/30/15 92.0 18.05 20.75
XLE 150930P00093000 P 09/30/15 93.0 19.40 21.00
XLE 150930P00094000 P 09/30/15 94.0 20.55 22.75
XLE 150930P00095000 P 09/30/15 95.0 21.25 22.50
XLE 150930P00096000 P 09/30/15 96.0 22.35 24.65
XLE 150930P00097000 P 09/30/15 97.0 23.30 24.35
XLE 150930P00098000 P 09/30/15 98.0 24.25 25.30
XLE 150930P00099000 P 09/30/15 99.0 24.85 27.55
XLE 150930P00100000 P 09/30/15 100.0 25.00 27.60
XLE 150930P00105000 P 09/30/15 105.0 30.35 32.75
XLE 150930P00110000 P 09/30/15 110.0 35.45 37.40
XLE 150930P00115000 P 09/30/15 115.0 40.35 43.25
XLE 151231C00060000 C 12/31/15 60.0 14.65 16.30
XLE 151231C00065000 C 12/31/15 65.0 11.95 12.35
XLE 151231C00070000 C 12/31/15 70.0 8.50 8.95
XLE 151231C00071000 C 12/31/15 71.0 7.90 8.35
XLE 151231C00072000 C 12/31/15 72.0 7.35 7.75
XLE 151231C00073000 C 12/31/15 73.0 6.75 7.20
XLE 151231C00074000 C 12/31/15 74.0 6.35 6.95
XLE 151231C00075000 C 12/31/15 75.0 5.85 6.10
XLE 151231C00076000 C 12/31/15 76.0 5.35 5.95
XLE 151231C00077000 C 12/31/15 77.0 4.75 5.25
XLE 151231C00078000 C 12/31/15 78.0 4.30 4.75
XLE 151231C00079000 C 12/31/15 79.0 3.90 4.50
XLE 151231C00080000 C 12/31/15 80.0 3.60 3.95
XLE 151231C00081000 C 12/31/15 81.0 3.20 4.20
XLE 151231C00082000 C 12/31/15 82.0 2.85 3.25
XLE 151231C00083000 C 12/31/15 83.0 2.56 2.96
XLE 151231C00084000 C 12/31/15 84.0 2.28 2.76
XLE 151231C00085000 C 12/31/15 85.0 2.02 2.54
XLE 151231C00086000 C 12/31/15 86.0 1.80 2.26
XLE 151231C00087000 C 12/31/15 87.0 1.59 2.01
XLE 151231C00090000 C 12/31/15 90.0 1.15 1.55
XLE 151231C00095000 C 12/31/15 95.0 0.54 0.80
XLE 151231C00100000 C 12/31/15 100.0 0.26 0.54
XLE 151231P00060000 P 12/31/15 60.0 1.89 2.56
XLE 151231P00065000 P 12/31/15 65.0 3.40 3.75
XLE 151231P00070000 P 12/31/15 70.0 5.10 5.40
XLE 151231P00071000 P 12/31/15 71.0 5.45 5.85
XLE 151231P00072000 P 12/31/15 72.0 5.95 6.25
XLE 151231P00073000 P 12/31/15 73.0 6.40 6.70
XLE 151231P00074000 P 12/31/15 74.0 6.85 7.10
XLE 151231P00075000 P 12/31/15 75.0 7.35 7.60
XLE 151231P00076000 P 12/31/15 76.0 7.85 8.15
XLE 151231P00077000 P 12/31/15 77.0 8.40 8.85
XLE 151231P00078000 P 12/31/15 78.0 8.95 9.45
XLE 151231P00079000 P 12/31/15 79.0 7.50 10.05
XLE 151231P00080000 P 12/31/15 80.0 9.70 10.70
XLE 151231P00081000 P 12/31/15 81.0 10.30 11.35
XLE 151231P00082000 P 12/31/15 82.0 11.50 12.05
XLE 151231P00083000 P 12/31/15 83.0 10.05 12.75
XLE 151231P00084000 P 12/31/15 84.0 12.45 13.50
XLE 151231P00085000 P 12/31/15 85.0 13.60 14.25
XLE 151231P00086000 P 12/31/15 86.0 13.95 15.05
XLE 151231P00087000 P 12/31/15 87.0 14.30 15.80
XLE 151231P00090000 P 12/31/15 90.0 17.00 19.55
XLE 151231P00095000 P 12/31/15 95.0 20.25 23.85
XLE 151231P00100000 P 12/31/15 100.0 26.40 27.95
XLE 160115C00040000 C 01/15/16 40.0 32.95 37.35
XLE 160115C00045000 C 01/15/16 45.0 28.90 30.45
XLE 160115C00050000 C 01/15/16 50.0 24.10 25.30
XLE 160115C00055000 C 01/15/16 55.0 19.60 20.70
XLE 160115C00060000 C 01/15/16 60.0 15.35 16.35
XLE 160115C00065000 C 01/15/16 65.0 12.10 12.50
XLE 160115C00070000 C 01/15/16 70.0 8.70 9.10
XLE 160115C00075000 C 01/15/16 75.0 6.05 6.20
XLE 160115C00077000 C 01/15/16 77.0 4.95 5.30
XLE 160115C00078000 C 01/15/16 78.0 4.45 4.85
XLE 160115C00079000 C 01/15/16 79.0 4.15 4.45
XLE 160115C00080000 C 01/15/16 80.0 3.70 4.05
XLE 160115C00081000 C 01/15/16 81.0 3.35 3.70
XLE 160115C00082000 C 01/15/16 82.0 3.15 3.35
XLE 160115C00083000 C 01/15/16 83.0 2.86 3.05
XLE 160115C00084000 C 01/15/16 84.0 2.47 2.75
XLE 160115C00085000 C 01/15/16 85.0 2.23 2.53
XLE 160115C00086000 C 01/15/16 86.0 1.87 2.47
XLE 160115C00087000 C 01/15/16 87.0 1.65 2.06
XLE 160115C00088000 C 01/15/16 88.0 1.46 1.86
XLE 160115C00089000 C 01/15/16 89.0 1.28 1.72
XLE 160115C00090000 C 01/15/16 90.0 1.35 1.48
XLE 160115C00091000 C 01/15/16 91.0 0.99 1.41
XLE 160115C00092000 C 01/15/16 92.0 0.87 1.29
XLE 160115C00093000 C 01/15/16 93.0 0.77 1.16
XLE 160115C00094000 C 01/15/16 94.0 0.67 1.05
XLE 160115C00095000 C 01/15/16 95.0 0.65 0.94
XLE 160115C00100000 C 01/15/16 100.0 0.37 0.56
XLE 160115C00105000 C 01/15/16 105.0 0.13 0.35
XLE 160115C00110000 C 01/15/16 110.0 0.09 0.21
XLE 160115C00115000 C 01/15/16 115.0 0.01 0.14
XLE 160115C00120000 C 01/15/16 120.0 0.00 0.09
XLE 160115C00125000 C 01/15/16 125.0 0.00 0.09
XLE 160115C00130000 C 01/15/16 130.0 0.00 0.08
XLE 160115C00135000 C 01/15/16 135.0 0.00 0.42
XLE 160115P00040000 P 01/15/16 40.0 0.27 0.62
XLE 160115P00045000 P 01/15/16 45.0 0.55 0.89
XLE 160115P00050000 P 01/15/16 50.0 0.89 1.24
XLE 160115P00055000 P 01/15/16 55.0 1.21 1.79
XLE 160115P00060000 P 01/15/16 60.0 2.27 2.48
XLE 160115P00065000 P 01/15/16 65.0 3.50 3.65
XLE 160115P00070000 P 01/15/16 70.0 5.05 5.40
XLE 160115P00075000 P 01/15/16 75.0 7.45 7.70
XLE 160115P00077000 P 01/15/16 77.0 8.45 8.80
XLE 160115P00078000 P 01/15/16 78.0 9.10 9.35
XLE 160115P00079000 P 01/15/16 79.0 9.75 9.95
XLE 160115P00080000 P 01/15/16 80.0 10.25 11.10
XLE 160115P00081000 P 01/15/16 81.0 10.80 11.30
XLE 160115P00082000 P 01/15/16 82.0 9.50 12.00
XLE 160115P00083000 P 01/15/16 83.0 12.35 12.65
XLE 160115P00084000 P 01/15/16 84.0 12.70 13.40
XLE 160115P00085000 P 01/15/16 85.0 13.70 14.15
XLE 160115P00086000 P 01/15/16 86.0 14.50 15.10
XLE 160115P00087000 P 01/15/16 87.0 15.25 15.90
XLE 160115P00088000 P 01/15/16 88.0 15.90 17.00
XLE 160115P00089000 P 01/15/16 89.0 16.00 18.65
XLE 160115P00090000 P 01/15/16 90.0 16.95 19.65
XLE 160115P00091000 P 01/15/16 91.0 18.20 20.45
XLE 160115P00092000 P 01/15/16 92.0 18.70 21.25
XLE 160115P00093000 P 01/15/16 93.0 20.00 22.10
XLE 160115P00094000 P 01/15/16 94.0 20.90 22.25
XLE 160115P00095000 P 01/15/16 95.0 21.70 23.95
XLE 160115P00100000 P 01/15/16 100.0 26.60 27.90
XLE 160115P00105000 P 01/15/16 105.0 29.60 32.60
XLE 160115P00110000 P 01/15/16 110.0 34.45 37.80
XLE 160115P00115000 P 01/15/16 115.0 41.20 43.00
XLE 160115P00120000 P 01/15/16 120.0 45.40 47.75
XLE 160115P00125000 P 01/15/16 125.0 49.85 52.90
XLE 160115P00130000 P 01/15/16 130.0 55.05 58.75
XLE 160115P00135000 P 01/15/16 135.0 59.75 62.85
XLE 170120C00040000 C 01/20/17 40.0 32.25 36.85
XLE 170120C00045000 C 01/20/17 45.0 28.45 30.50
XLE 170120C00050000 C 01/20/17 50.0 24.55 25.75
XLE 170120C00055000 C 01/20/17 55.0 20.50 21.30
XLE 170120C00060000 C 01/20/17 60.0 16.65 17.55
XLE 170120C00065000 C 01/20/17 65.0 12.95 14.15
XLE 170120C00070000 C 01/20/17 70.0 10.25 11.15
XLE 170120C00074000 C 01/20/17 74.0 8.25 9.35
XLE 170120C00075000 C 01/20/17 75.0 7.65 8.55
XLE 170120C00076000 C 01/20/17 76.0 7.20 8.35
XLE 170120C00077000 C 01/20/17 77.0 6.55 7.65
XLE 170120C00078000 C 01/20/17 78.0 6.25 7.50
XLE 170120C00079000 C 01/20/17 79.0 5.90 6.95
XLE 170120C00080000 C 01/20/17 80.0 6.00 6.80
XLE 170120C00081000 C 01/20/17 81.0 5.20 6.50
XLE 170120C00082000 C 01/20/17 82.0 4.90 6.15
XLE 170120C00083000 C 01/20/17 83.0 4.60 5.85
XLE 170120C00084000 C 01/20/17 84.0 4.40 5.50
XLE 170120C00085000 C 01/20/17 85.0 4.70 5.15
XLE 170120C00086000 C 01/20/17 86.0 3.80 4.95
XLE 170120C00087000 C 01/20/17 87.0 3.55 4.65
XLE 170120C00088000 C 01/20/17 88.0 3.30 4.45
XLE 170120C00089000 C 01/20/17 89.0 3.05 4.25
XLE 170120C00090000 C 01/20/17 90.0 2.87 3.95
XLE 170120C00091000 C 01/20/17 91.0 2.65 3.75
XLE 170120C00092000 C 01/20/17 92.0 2.46 3.60
XLE 170120C00093000 C 01/20/17 93.0 2.20 3.20
XLE 170120C00094000 C 01/20/17 94.0 2.05 3.05
XLE 170120C00095000 C 01/20/17 95.0 2.01 2.80
XLE 170120C00096000 C 01/20/17 96.0 1.88 2.50
XLE 170120C00097000 C 01/20/17 97.0 1.73 2.52
XLE 170120C00098000 C 01/20/17 98.0 1.47 2.38
XLE 170120C00100000 C 01/20/17 100.0 1.28 1.85
XLE 170120C00105000 C 01/20/17 105.0 0.78 1.58
XLE 170120C00110000 C 01/20/17 110.0 0.41 1.23
XLE 170120C00115000 C 01/20/17 115.0 0.44 0.97
XLE 170120C00120000 C 01/20/17 120.0 0.13 0.63
XLE 170120C00125000 C 01/20/17 125.0 0.02 0.51
XLE 170120P00040000 P 01/20/17 40.0 0.72 1.14
XLE 170120P00045000 P 01/20/17 45.0 1.31 1.73
XLE 170120P00050000 P 01/20/17 50.0 2.12 2.55
XLE 170120P00055000 P 01/20/17 55.0 2.76 3.70
XLE 170120P00060000 P 01/20/17 60.0 4.35 5.00
XLE 170120P00065000 P 01/20/17 65.0 5.65 6.85
XLE 170120P00070000 P 01/20/17 70.0 8.10 8.95
XLE 170120P00074000 P 01/20/17 74.0 10.05 10.70
XLE 170120P00075000 P 01/20/17 75.0 10.60 11.35
XLE 170120P00076000 P 01/20/17 76.0 10.65 11.75
XLE 170120P00077000 P 01/20/17 77.0 11.70 12.55
XLE 170120P00078000 P 01/20/17 78.0 12.10 13.35
XLE 170120P00079000 P 01/20/17 79.0 12.20 13.95
XLE 170120P00080000 P 01/20/17 80.0 12.85 14.60
XLE 170120P00081000 P 01/20/17 81.0 14.05 15.25
XLE 170120P00082000 P 01/20/17 82.0 14.70 15.95
XLE 170120P00083000 P 01/20/17 83.0 15.15 16.65
XLE 170120P00084000 P 01/20/17 84.0 15.85 17.35
XLE 170120P00085000 P 01/20/17 85.0 16.60 18.05
XLE 170120P00086000 P 01/20/17 86.0 17.25 18.80
XLE 170120P00087000 P 01/20/17 87.0 16.10 19.50
XLE 170120P00088000 P 01/20/17 88.0 16.80 20.25
XLE 170120P00089000 P 01/20/17 89.0 19.50 21.00
XLE 170120P00090000 P 01/20/17 90.0 20.30 21.80
XLE 170120P00091000 P 01/20/17 91.0 21.05 22.55
XLE 170120P00092000 P 01/20/17 92.0 20.10 23.35
XLE 170120P00093000 P 01/20/17 93.0 20.90 24.20
XLE 170120P00094000 P 01/20/17 94.0 23.45 25.00
XLE 170120P00095000 P 01/20/17 95.0 24.05 26.15
XLE 170120P00096000 P 01/20/17 96.0 25.15 27.45
XLE 170120P00097000 P 01/20/17 97.0 25.75 27.50
XLE 170120P00098000 P 01/20/17 98.0 26.70 29.10
XLE 170120P00100000 P 01/20/17 100.0 28.30 30.00
XLE 170120P00105000 P 01/20/17 105.0 31.90 34.35
XLE 170120P00110000 P 01/20/17 110.0 35.75 39.00
XLE 170120P00115000 P 01/20/17 115.0 40.95 44.45
XLE 170120P00120000 P 01/20/17 120.0 45.70 49.20
XLE 170120P00125000 P 01/20/17 125.0 50.60 54.50

OPRA data is delayed 15 minutes.