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

Quote Lookup

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

Select Sector Spdr Energy Fund (XLE)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XLE 150807C00063000 C 08/07/15 63.0 6.25 7.00
XLE 150807C00063500 C 08/07/15 63.5 5.75 6.50
XLE 150807C00064000 C 08/07/15 64.0 5.25 6.15
XLE 150807C00064500 C 08/07/15 64.5 4.75 5.65
XLE 150807C00065000 C 08/07/15 65.0 4.25 4.90
XLE 150807C00065500 C 08/07/15 65.5 3.80 4.40
XLE 150807C00066000 C 08/07/15 66.0 3.35 3.90
XLE 150807C00066500 C 08/07/15 66.5 2.90 3.40
XLE 150807C00067000 C 08/07/15 67.0 2.48 2.83
XLE 150807C00067500 C 08/07/15 67.5 2.05 2.27
XLE 150807C00068000 C 08/07/15 68.0 1.67 1.85
XLE 150807C00068500 C 08/07/15 68.5 1.32 1.46
XLE 150807C00069000 C 08/07/15 69.0 0.98 1.12
XLE 150807C00069500 C 08/07/15 69.5 0.70 0.83
XLE 150807C00070000 C 08/07/15 70.0 0.49 0.53
XLE 150807C00070500 C 08/07/15 70.5 0.31 0.39
XLE 150807C00071000 C 08/07/15 71.0 0.20 0.25
XLE 150807C00071500 C 08/07/15 71.5 0.10 0.16
XLE 150807C00072000 C 08/07/15 72.0 0.05 0.10
XLE 150807C00072500 C 08/07/15 72.5 0.03 0.11
XLE 150807C00073000 C 08/07/15 73.0 0.01 0.06
XLE 150807C00073500 C 08/07/15 73.5 0.00 0.07
XLE 150807C00074000 C 08/07/15 74.0 0.00 0.06
XLE 150807C00074500 C 08/07/15 74.5 0.00 0.03
XLE 150807C00075000 C 08/07/15 75.0 0.01 0.11
XLE 150807C00075500 C 08/07/15 75.5 0.00 0.13
XLE 150807C00076000 C 08/07/15 76.0 0.00 0.13
XLE 150807C00076500 C 08/07/15 76.5 0.00 0.13
XLE 150807C00077000 C 08/07/15 77.0 0.00 0.08
XLE 150807C00077500 C 08/07/15 77.5 0.00 0.05
XLE 150807C00078000 C 08/07/15 78.0 0.00 0.04
XLE 150807C00078500 C 08/07/15 78.5 0.00 0.13
XLE 150807C00079000 C 08/07/15 79.0 0.00 0.13
XLE 150807C00079500 C 08/07/15 79.5 0.00 0.13
XLE 150807C00080000 C 08/07/15 80.0 0.00 0.13
XLE 150807C00080500 C 08/07/15 80.5 0.00 0.13
XLE 150807C00081000 C 08/07/15 81.0 0.00 0.12
XLE 150807C00081500 C 08/07/15 81.5 0.00 0.21
XLE 150807C00082000 C 08/07/15 82.0 0.00 0.12
XLE 150807C00082500 C 08/07/15 82.5 0.00 0.21
XLE 150807C00083000 C 08/07/15 83.0 0.00 0.13
XLE 150807C00083500 C 08/07/15 83.5 0.00 0.21
XLE 150807C00084000 C 08/07/15 84.0 0.00 0.21
XLE 150807C00085000 C 08/07/15 85.0 0.00 0.18
XLE 150807P00063000 P 08/07/15 63.0 0.00 0.03
XLE 150807P00063500 P 08/07/15 63.5 0.01 0.04
XLE 150807P00064000 P 08/07/15 64.0 0.02 0.04
XLE 150807P00064500 P 08/07/15 64.5 0.03 0.05
XLE 150807P00065000 P 08/07/15 65.0 0.03 0.07
XLE 150807P00065500 P 08/07/15 65.5 0.03 0.16
XLE 150807P00066000 P 08/07/15 66.0 0.08 0.12
XLE 150807P00066500 P 08/07/15 66.5 0.10 0.16
XLE 150807P00067000 P 08/07/15 67.0 0.16 0.21
XLE 150807P00067500 P 08/07/15 67.5 0.21 0.28
XLE 150807P00068000 P 08/07/15 68.0 0.31 0.38
XLE 150807P00068500 P 08/07/15 68.5 0.42 0.51
XLE 150807P00069000 P 08/07/15 69.0 0.58 0.68
XLE 150807P00069500 P 08/07/15 69.5 0.79 0.88
XLE 150807P00070000 P 08/07/15 70.0 1.04 1.17
XLE 150807P00070500 P 08/07/15 70.5 1.36 1.46
XLE 150807P00071000 P 08/07/15 71.0 1.67 1.84
XLE 150807P00071500 P 08/07/15 71.5 2.03 2.36
XLE 150807P00072000 P 08/07/15 72.0 2.56 2.82
XLE 150807P00072500 P 08/07/15 72.5 2.98 3.30
XLE 150807P00073000 P 08/07/15 73.0 3.35 3.80
XLE 150807P00073500 P 08/07/15 73.5 3.80 4.30
XLE 150807P00074000 P 08/07/15 74.0 4.45 4.80
XLE 150807P00074500 P 08/07/15 74.5 4.90 5.35
XLE 150807P00075000 P 08/07/15 75.0 5.45 5.80
XLE 150807P00075500 P 08/07/15 75.5 5.70 6.75
XLE 150807P00076000 P 08/07/15 76.0 5.80 6.80
XLE 150807P00076500 P 08/07/15 76.5 6.80 7.30
XLE 150807P00077000 P 08/07/15 77.0 7.15 7.80
XLE 150807P00077500 P 08/07/15 77.5 7.60 8.35
XLE 150807P00078000 P 08/07/15 78.0 8.25 8.80
XLE 150807P00078500 P 08/07/15 78.5 7.80 9.40
XLE 150807P00079000 P 08/07/15 79.0 8.35 9.90
XLE 150807P00079500 P 08/07/15 79.5 8.95 10.40
XLE 150807P00080000 P 08/07/15 80.0 9.00 11.00
XLE 150807P00080500 P 08/07/15 80.5 9.85 11.35
XLE 150807P00081000 P 08/07/15 81.0 10.30 11.85
XLE 150807P00081500 P 08/07/15 81.5 11.50 12.50
XLE 150807P00082000 P 08/07/15 82.0 12.00 13.00
XLE 150807P00082500 P 08/07/15 82.5 12.55 13.50
XLE 150807P00083000 P 08/07/15 83.0 12.30 13.85
XLE 150807P00083500 P 08/07/15 83.5 12.45 14.50
XLE 150807P00084000 P 08/07/15 84.0 13.00 15.00
XLE 150807P00085000 P 08/07/15 85.0 14.30 15.80
XLE 150814C00063000 C 08/14/15 63.0 6.30 6.80
XLE 150814C00063500 C 08/14/15 63.5 5.80 6.30
XLE 150814C00064000 C 08/14/15 64.0 5.35 5.80
XLE 150814C00064500 C 08/14/15 64.5 4.90 6.10
XLE 150814C00065000 C 08/14/15 65.0 4.45 4.75
XLE 150814C00065500 C 08/14/15 65.5 3.95 4.35
XLE 150814C00066000 C 08/14/15 66.0 3.60 4.00
XLE 150814C00066500 C 08/14/15 66.5 3.20 3.40
XLE 150814C00067000 C 08/14/15 67.0 2.71 3.05
XLE 150814C00067500 C 08/14/15 67.5 2.33 2.66
XLE 150814C00068000 C 08/14/15 68.0 2.01 2.18
XLE 150814C00068500 C 08/14/15 68.5 1.65 1.77
XLE 150814C00069000 C 08/14/15 69.0 1.34 1.48
XLE 150814C00069500 C 08/14/15 69.5 1.04 1.19
XLE 150814C00070000 C 08/14/15 70.0 0.81 0.95
XLE 150814C00070500 C 08/14/15 70.5 0.60 0.72
XLE 150814C00071000 C 08/14/15 71.0 0.44 0.54
XLE 150814C00071500 C 08/14/15 71.5 0.31 0.38
XLE 150814C00072000 C 08/14/15 72.0 0.21 0.29
XLE 150814C00072500 C 08/14/15 72.5 0.14 0.19
XLE 150814C00073000 C 08/14/15 73.0 0.08 0.14
XLE 150814C00073500 C 08/14/15 73.5 0.05 0.13
XLE 150814C00074000 C 08/14/15 74.0 0.05 0.09
XLE 150814C00074500 C 08/14/15 74.5 0.00 0.08
XLE 150814C00075000 C 08/14/15 75.0 0.00 0.13
XLE 150814C00075500 C 08/14/15 75.5 0.00 0.13
XLE 150814C00076000 C 08/14/15 76.0 0.00 0.13
XLE 150814C00076500 C 08/14/15 76.5 0.00 0.13
XLE 150814C00077000 C 08/14/15 77.0 0.00 0.13
XLE 150814C00077500 C 08/14/15 77.5 0.00 0.13
XLE 150814C00078000 C 08/14/15 78.0 0.00 0.07
XLE 150814C00078500 C 08/14/15 78.5 0.00 0.13
XLE 150814C00079000 C 08/14/15 79.0 0.00 0.13
XLE 150814C00079500 C 08/14/15 79.5 0.00 0.13
XLE 150814C00080000 C 08/14/15 80.0 0.00 0.13
XLE 150814C00080500 C 08/14/15 80.5 0.00 0.15
XLE 150814C00081000 C 08/14/15 81.0 0.00 0.13
XLE 150814C00081500 C 08/14/15 81.5 0.00 0.14
XLE 150814C00082000 C 08/14/15 82.0 0.00 0.13
XLE 150814C00083000 C 08/14/15 83.0 0.00 0.11
XLE 150814C00084000 C 08/14/15 84.0 0.00 0.13
XLE 150814C00085000 C 08/14/15 85.0 0.00 0.14
XLE 150814P00063000 P 08/14/15 63.0 0.03 0.15
XLE 150814P00063500 P 08/14/15 63.5 0.01 0.18
XLE 150814P00064000 P 08/14/15 64.0 0.02 0.17
XLE 150814P00064500 P 08/14/15 64.5 0.04 0.20
XLE 150814P00065000 P 08/14/15 65.0 0.13 0.21
XLE 150814P00065500 P 08/14/15 65.5 0.19 0.25
XLE 150814P00066000 P 08/14/15 66.0 0.23 0.31
XLE 150814P00066500 P 08/14/15 66.5 0.28 0.38
XLE 150814P00067000 P 08/14/15 67.0 0.36 0.47
XLE 150814P00067500 P 08/14/15 67.5 0.48 0.57
XLE 150814P00068000 P 08/14/15 68.0 0.60 0.70
XLE 150814P00068500 P 08/14/15 68.5 0.75 0.84
XLE 150814P00069000 P 08/14/15 69.0 0.92 1.04
XLE 150814P00069500 P 08/14/15 69.5 1.11 1.28
XLE 150814P00070000 P 08/14/15 70.0 1.37 1.52
XLE 150814P00070500 P 08/14/15 70.5 1.64 1.82
XLE 150814P00071000 P 08/14/15 71.0 1.95 2.16
XLE 150814P00071500 P 08/14/15 71.5 2.33 2.53
XLE 150814P00072000 P 08/14/15 72.0 2.66 2.96
XLE 150814P00072500 P 08/14/15 72.5 3.00 3.40
XLE 150814P00073000 P 08/14/15 73.0 3.40 3.90
XLE 150814P00073500 P 08/14/15 73.5 3.90 4.35
XLE 150814P00074000 P 08/14/15 74.0 4.35 4.80
XLE 150814P00074500 P 08/14/15 74.5 4.95 5.30
XLE 150814P00075000 P 08/14/15 75.0 5.30 5.80
XLE 150814P00075500 P 08/14/15 75.5 5.75 6.35
XLE 150814P00076000 P 08/14/15 76.0 6.00 7.25
XLE 150814P00076500 P 08/14/15 76.5 6.70 7.30
XLE 150814P00077000 P 08/14/15 77.0 6.55 7.80
XLE 150814P00077500 P 08/14/15 77.5 7.70 8.30
XLE 150814P00078000 P 08/14/15 78.0 8.15 8.80
XLE 150814P00078500 P 08/14/15 78.5 7.80 9.30
XLE 150814P00079000 P 08/14/15 79.0 8.30 9.80
XLE 150814P00079500 P 08/14/15 79.5 8.80 10.30
XLE 150814P00080000 P 08/14/15 80.0 9.00 10.80
XLE 150814P00080500 P 08/14/15 80.5 9.85 11.35
XLE 150814P00081000 P 08/14/15 81.0 10.00 11.85
XLE 150814P00081500 P 08/14/15 81.5 10.50 12.40
XLE 150814P00082000 P 08/14/15 82.0 12.00 12.90
XLE 150814P00083000 P 08/14/15 83.0 12.00 13.90
XLE 150814P00084000 P 08/14/15 84.0 13.00 14.90
XLE 150814P00085000 P 08/14/15 85.0 14.30 15.80
XLE 150821C00045000 C 08/21/15 45.0 24.20 25.05
XLE 150821C00050000 C 08/21/15 50.0 19.05 20.05
XLE 150821C00055000 C 08/21/15 55.0 14.25 15.05
XLE 150821C00057000 C 08/21/15 57.0 12.25 13.00
XLE 150821C00058000 C 08/21/15 58.0 11.25 12.50
XLE 150821C00059000 C 08/21/15 59.0 10.25 11.00
XLE 150821C00060000 C 08/21/15 60.0 9.30 10.50
XLE 150821C00061000 C 08/21/15 61.0 8.30 9.55
XLE 150821C00062000 C 08/21/15 62.0 7.35 8.55
XLE 150821C00063000 C 08/21/15 63.0 6.40 7.60
XLE 150821C00064000 C 08/21/15 64.0 5.45 6.00
XLE 150821C00065000 C 08/21/15 65.0 4.55 5.00
XLE 150821C00065500 C 08/21/15 65.5 4.20 4.35
XLE 150821C00066000 C 08/21/15 66.0 3.75 3.95
XLE 150821C00066500 C 08/21/15 66.5 3.35 3.50
XLE 150821C00067000 C 08/21/15 67.0 3.00 3.10
XLE 150821C00067500 C 08/21/15 67.5 2.57 2.73
XLE 150821C00068000 C 08/21/15 68.0 2.23 2.37
XLE 150821C00068500 C 08/21/15 68.5 1.89 2.01
XLE 150821C00069000 C 08/21/15 69.0 1.56 1.70
XLE 150821C00069500 C 08/21/15 69.5 1.30 1.41
XLE 150821C00070000 C 08/21/15 70.0 1.07 1.14
XLE 150821C00070500 C 08/21/15 70.5 0.82 0.92
XLE 150821C00071000 C 08/21/15 71.0 0.66 0.73
XLE 150821C00071500 C 08/21/15 71.5 0.50 0.58
XLE 150821C00072000 C 08/21/15 72.0 0.38 0.44
XLE 150821C00072500 C 08/21/15 72.5 0.27 0.33
XLE 150821C00073000 C 08/21/15 73.0 0.20 0.23
XLE 150821C00073500 C 08/21/15 73.5 0.14 0.20
XLE 150821C00074000 C 08/21/15 74.0 0.09 0.17
XLE 150821C00074500 C 08/21/15 74.5 0.07 0.11
XLE 150821C00075000 C 08/21/15 75.0 0.05 0.09
XLE 150821C00075500 C 08/21/15 75.5 0.03 0.08
XLE 150821C00076000 C 08/21/15 76.0 0.01 0.05
XLE 150821C00076500 C 08/21/15 76.5 0.00 0.05
XLE 150821C00077000 C 08/21/15 77.0 0.01 0.03
XLE 150821C00077500 C 08/21/15 77.5 0.00 0.04
XLE 150821C00078000 C 08/21/15 78.0 0.01 0.06
XLE 150821C00078500 C 08/21/15 78.5 0.00 0.16
XLE 150821C00079000 C 08/21/15 79.0 0.00 0.02
XLE 150821C00079500 C 08/21/15 79.5 0.00 0.03
XLE 150821C00080000 C 08/21/15 80.0 0.00 0.02
XLE 150821C00080500 C 08/21/15 80.5 0.00 0.03
XLE 150821C00081000 C 08/21/15 81.0 0.00 0.04
XLE 150821C00081500 C 08/21/15 81.5 0.00 0.12
XLE 150821C00082000 C 08/21/15 82.0 0.00 0.04
XLE 150821C00082500 C 08/21/15 82.5 0.00 0.12
XLE 150821C00083000 C 08/21/15 83.0 0.00 0.12
XLE 150821C00083500 C 08/21/15 83.5 0.00 0.05
XLE 150821C00084000 C 08/21/15 84.0 0.00 0.06
XLE 150821C00084500 C 08/21/15 84.5 0.00 0.12
XLE 150821C00085000 C 08/21/15 85.0 0.00 0.11
XLE 150821C00085500 C 08/21/15 85.5 0.00 0.12
XLE 150821C00086000 C 08/21/15 86.0 0.00 0.04
XLE 150821C00086500 C 08/21/15 86.5 0.00 0.04
XLE 150821C00087000 C 08/21/15 87.0 0.00 0.12
XLE 150821C00087500 C 08/21/15 87.5 0.00 0.12
XLE 150821C00088000 C 08/21/15 88.0 0.00 0.12
XLE 150821C00088500 C 08/21/15 88.5 0.00 0.12
XLE 150821C00089000 C 08/21/15 89.0 0.00 0.10
XLE 150821C00090000 C 08/21/15 90.0 0.00 0.13
XLE 150821C00091000 C 08/21/15 91.0 0.00 0.06
XLE 150821C00092000 C 08/21/15 92.0 0.00 0.13
XLE 150821C00093000 C 08/21/15 93.0 0.00 0.15
XLE 150821C00094000 C 08/21/15 94.0 0.00 0.13
XLE 150821C00095000 C 08/21/15 95.0 0.00 0.13
XLE 150821C00096000 C 08/21/15 96.0 0.00 0.17
XLE 150821C00097000 C 08/21/15 97.0 0.00 0.15
XLE 150821C00098000 C 08/21/15 98.0 0.00 0.15
XLE 150821C00099000 C 08/21/15 99.0 0.00 0.15
XLE 150821C00100000 C 08/21/15 100.0 0.00 0.15
XLE 150821C00101000 C 08/21/15 101.0 0.00 0.05
XLE 150821C00102000 C 08/21/15 102.0 0.00 0.13
XLE 150821P00045000 P 08/21/15 45.0 0.00 0.05
XLE 150821P00050000 P 08/21/15 50.0 0.00 0.12
XLE 150821P00055000 P 08/21/15 55.0 0.00 0.03
XLE 150821P00057000 P 08/21/15 57.0 0.00 0.03
XLE 150821P00058000 P 08/21/15 58.0 0.01 0.04
XLE 150821P00059000 P 08/21/15 59.0 0.04 0.05
XLE 150821P00060000 P 08/21/15 60.0 0.04 0.06
XLE 150821P00061000 P 08/21/15 61.0 0.04 0.12
XLE 150821P00062000 P 08/21/15 62.0 0.07 0.13
XLE 150821P00063000 P 08/21/15 63.0 0.12 0.17
XLE 150821P00064000 P 08/21/15 64.0 0.18 0.24
XLE 150821P00065000 P 08/21/15 65.0 0.26 0.32
XLE 150821P00065500 P 08/21/15 65.5 0.32 0.38
XLE 150821P00066000 P 08/21/15 66.0 0.39 0.45
XLE 150821P00066500 P 08/21/15 66.5 0.46 0.53
XLE 150821P00067000 P 08/21/15 67.0 0.57 0.64
XLE 150821P00067500 P 08/21/15 67.5 0.68 0.76
XLE 150821P00068000 P 08/21/15 68.0 0.83 0.89
XLE 150821P00068500 P 08/21/15 68.5 0.99 1.06
XLE 150821P00069000 P 08/21/15 69.0 1.15 1.27
XLE 150821P00069500 P 08/21/15 69.5 1.39 1.48
XLE 150821P00070000 P 08/21/15 70.0 1.65 1.74
XLE 150821P00070500 P 08/21/15 70.5 1.91 2.01
XLE 150821P00071000 P 08/21/15 71.0 2.20 2.32
XLE 150821P00071500 P 08/21/15 71.5 2.55 2.65
XLE 150821P00072000 P 08/21/15 72.0 2.89 3.10
XLE 150821P00072500 P 08/21/15 72.5 3.30 3.50
XLE 150821P00073000 P 08/21/15 73.0 3.65 3.95
XLE 150821P00073500 P 08/21/15 73.5 4.10 4.40
XLE 150821P00074000 P 08/21/15 74.0 4.55 4.85
XLE 150821P00074500 P 08/21/15 74.5 4.85 5.35
XLE 150821P00075000 P 08/21/15 75.0 5.40 5.80
XLE 150821P00075500 P 08/21/15 75.5 5.95 6.30
XLE 150821P00076000 P 08/21/15 76.0 6.25 6.80
XLE 150821P00076500 P 08/21/15 76.5 7.00 7.30
XLE 150821P00077000 P 08/21/15 77.0 7.15 7.75
XLE 150821P00077500 P 08/21/15 77.5 7.65 8.25
XLE 150821P00078000 P 08/21/15 78.0 8.20 8.80
XLE 150821P00078500 P 08/21/15 78.5 8.05 9.30
XLE 150821P00079000 P 08/21/15 79.0 8.55 9.80
XLE 150821P00079500 P 08/21/15 79.5 8.80 10.30
XLE 150821P00080000 P 08/21/15 80.0 9.35 10.80
XLE 150821P00080500 P 08/21/15 80.5 9.80 11.35
XLE 150821P00081000 P 08/21/15 81.0 10.05 11.95
XLE 150821P00081500 P 08/21/15 81.5 10.45 12.30
XLE 150821P00082000 P 08/21/15 82.0 12.00 12.90
XLE 150821P00082500 P 08/21/15 82.5 12.55 13.45
XLE 150821P00083000 P 08/21/15 83.0 11.90 13.80
XLE 150821P00083500 P 08/21/15 83.5 12.45 14.45
XLE 150821P00084000 P 08/21/15 84.0 13.05 14.80
XLE 150821P00084500 P 08/21/15 84.5 13.55 15.35
XLE 150821P00085000 P 08/21/15 85.0 14.05 15.85
XLE 150821P00085500 P 08/21/15 85.5 14.55 16.40
XLE 150821P00086000 P 08/21/15 86.0 14.95 16.85
XLE 150821P00086500 P 08/21/15 86.5 15.55 17.40
XLE 150821P00087000 P 08/21/15 87.0 16.05 17.85
XLE 150821P00087500 P 08/21/15 87.5 16.55 18.35
XLE 150821P00088000 P 08/21/15 88.0 16.95 18.85
XLE 150821P00088500 P 08/21/15 88.5 17.55 19.30
XLE 150821P00089000 P 08/21/15 89.0 18.05 19.80
XLE 150821P00090000 P 08/21/15 90.0 19.05 20.80
XLE 150821P00091000 P 08/21/15 91.0 20.05 21.80
XLE 150821P00092000 P 08/21/15 92.0 20.85 22.80
XLE 150821P00093000 P 08/21/15 93.0 22.05 23.80
XLE 150821P00094000 P 08/21/15 94.0 23.05 24.80
XLE 150821P00095000 P 08/21/15 95.0 24.05 25.80
XLE 150821P00096000 P 08/21/15 96.0 25.05 26.80
XLE 150821P00097000 P 08/21/15 97.0 26.05 27.85
XLE 150821P00098000 P 08/21/15 98.0 27.05 28.85
XLE 150821P00099000 P 08/21/15 99.0 28.05 30.00
XLE 150821P00100000 P 08/21/15 100.0 29.05 30.85
XLE 150821P00101000 P 08/21/15 101.0 30.05 31.80
XLE 150821P00102000 P 08/21/15 102.0 31.25 32.85
XLE 150828C00055000 C 08/28/15 55.0 14.10 15.80
XLE 150828C00060000 C 08/28/15 60.0 9.30 10.75
XLE 150828C00063000 C 08/28/15 63.0 6.45 7.65
XLE 150828C00063500 C 08/28/15 63.5 6.00 7.20
XLE 150828C00064000 C 08/28/15 64.0 5.55 6.70
XLE 150828C00064500 C 08/28/15 64.5 5.10 6.20
XLE 150828C00065000 C 08/28/15 65.0 4.70 5.80
XLE 150828C00065500 C 08/28/15 65.5 4.25 4.80
XLE 150828C00066000 C 08/28/15 66.0 3.85 4.15
XLE 150828C00066500 C 08/28/15 66.5 3.45 3.70
XLE 150828C00067000 C 08/28/15 67.0 3.05 3.30
XLE 150828C00067500 C 08/28/15 67.5 2.68 3.05
XLE 150828C00068000 C 08/28/15 68.0 2.38 2.56
XLE 150828C00068500 C 08/28/15 68.5 2.06 2.22
XLE 150828C00069000 C 08/28/15 69.0 1.77 1.95
XLE 150828C00069500 C 08/28/15 69.5 1.46 1.65
XLE 150828C00070000 C 08/28/15 70.0 1.22 1.39
XLE 150828C00070500 C 08/28/15 70.5 1.00 1.14
XLE 150828C00071000 C 08/28/15 71.0 0.81 0.94
XLE 150828C00071500 C 08/28/15 71.5 0.65 0.82
XLE 150828C00072000 C 08/28/15 72.0 0.53 0.63
XLE 150828C00072500 C 08/28/15 72.5 0.40 0.49
XLE 150828C00073000 C 08/28/15 73.0 0.30 0.39
XLE 150828C00073500 C 08/28/15 73.5 0.22 0.31
XLE 150828C00074000 C 08/28/15 74.0 0.17 0.26
XLE 150828C00074500 C 08/28/15 74.5 0.12 0.19
XLE 150828C00075000 C 08/28/15 75.0 0.10 0.14
XLE 150828C00075500 C 08/28/15 75.5 0.06 0.13
XLE 150828C00076000 C 08/28/15 76.0 0.05 0.11
XLE 150828C00076500 C 08/28/15 76.5 0.03 0.09
XLE 150828C00077000 C 08/28/15 77.0 0.02 0.07
XLE 150828C00077500 C 08/28/15 77.5 0.01 0.06
XLE 150828C00078000 C 08/28/15 78.0 0.01 0.05
XLE 150828C00078500 C 08/28/15 78.5 0.00 0.04
XLE 150828C00079000 C 08/28/15 79.0 0.00 0.07
XLE 150828C00079500 C 08/28/15 79.5 0.00 0.04
XLE 150828C00080000 C 08/28/15 80.0 0.00 0.15
XLE 150828C00081000 C 08/28/15 81.0 0.00 0.15
XLE 150828C00082000 C 08/28/15 82.0 0.00 0.12
XLE 150828C00085000 C 08/28/15 85.0 0.00 0.05
XLE 150828P00055000 P 08/28/15 55.0 0.01 0.09
XLE 150828P00060000 P 08/28/15 60.0 0.06 0.13
XLE 150828P00063000 P 08/28/15 63.0 0.19 0.26
XLE 150828P00063500 P 08/28/15 63.5 0.21 0.31
XLE 150828P00064000 P 08/28/15 64.0 0.26 0.35
XLE 150828P00064500 P 08/28/15 64.5 0.31 0.40
XLE 150828P00065000 P 08/28/15 65.0 0.37 0.47
XLE 150828P00065500 P 08/28/15 65.5 0.45 0.54
XLE 150828P00066000 P 08/28/15 66.0 0.53 0.63
XLE 150828P00066500 P 08/28/15 66.5 0.59 0.73
XLE 150828P00067000 P 08/28/15 67.0 0.72 0.85
XLE 150828P00067500 P 08/28/15 67.5 0.84 0.98
XLE 150828P00068000 P 08/28/15 68.0 1.01 1.14
XLE 150828P00068500 P 08/28/15 68.5 1.18 1.32
XLE 150828P00069000 P 08/28/15 69.0 1.34 1.52
XLE 150828P00069500 P 08/28/15 69.5 1.54 1.71
XLE 150828P00070000 P 08/28/15 70.0 1.77 2.00
XLE 150828P00070500 P 08/28/15 70.5 2.05 2.30
XLE 150828P00071000 P 08/28/15 71.0 2.38 2.60
XLE 150828P00071500 P 08/28/15 71.5 2.63 2.94
XLE 150828P00072000 P 08/28/15 72.0 3.00 3.30
XLE 150828P00072500 P 08/28/15 72.5 3.30 3.70
XLE 150828P00073000 P 08/28/15 73.0 3.75 4.10
XLE 150828P00073500 P 08/28/15 73.5 4.10 4.50
XLE 150828P00074000 P 08/28/15 74.0 4.60 4.95
XLE 150828P00074500 P 08/28/15 74.5 4.90 5.45
XLE 150828P00075000 P 08/28/15 75.0 5.35 5.90
XLE 150828P00075500 P 08/28/15 75.5 5.85 6.35
XLE 150828P00076000 P 08/28/15 76.0 6.30 6.85
XLE 150828P00076500 P 08/28/15 76.5 6.85 7.45
XLE 150828P00077000 P 08/28/15 77.0 6.55 7.80
XLE 150828P00077500 P 08/28/15 77.5 7.65 8.35
XLE 150828P00078000 P 08/28/15 78.0 8.20 8.90
XLE 150828P00078500 P 08/28/15 78.5 7.80 9.40
XLE 150828P00079000 P 08/28/15 79.0 8.35 9.95
XLE 150828P00079500 P 08/28/15 79.5 8.85 10.30
XLE 150828P00080000 P 08/28/15 80.0 8.90 10.95
XLE 150828P00081000 P 08/28/15 81.0 9.90 11.85
XLE 150828P00082000 P 08/28/15 82.0 10.80 12.80
XLE 150828P00085000 P 08/28/15 85.0 14.00 15.80
XLE 150904C00055000 C 09/04/15 55.0 14.25 15.55
XLE 150904C00060000 C 09/04/15 60.0 9.35 10.60
XLE 150904C00062000 C 09/04/15 62.0 7.45 8.75
XLE 150904C00063000 C 09/04/15 63.0 6.55 7.75
XLE 150904C00063500 C 09/04/15 63.5 6.10 7.30
XLE 150904C00064000 C 09/04/15 64.0 5.65 6.85
XLE 150904C00064500 C 09/04/15 64.5 5.25 5.90
XLE 150904C00065000 C 09/04/15 65.0 4.80 5.60
XLE 150904C00065500 C 09/04/15 65.5 4.40 4.70
XLE 150904C00066000 C 09/04/15 66.0 4.00 4.30
XLE 150904C00066500 C 09/04/15 66.5 3.60 3.90
XLE 150904C00067000 C 09/04/15 67.0 3.20 3.50
XLE 150904C00067500 C 09/04/15 67.5 2.89 3.10
XLE 150904C00068000 C 09/04/15 68.0 2.56 2.74
XLE 150904C00068500 C 09/04/15 68.5 2.23 2.43
XLE 150904C00069000 C 09/04/15 69.0 1.94 2.13
XLE 150904C00069500 C 09/04/15 69.5 1.66 1.84
XLE 150904C00070000 C 09/04/15 70.0 1.42 1.56
XLE 150904C00070500 C 09/04/15 70.5 1.20 1.33
XLE 150904C00071000 C 09/04/15 71.0 0.99 1.13
XLE 150904C00071500 C 09/04/15 71.5 0.83 0.94
XLE 150904C00072000 C 09/04/15 72.0 0.66 0.80
XLE 150904C00072500 C 09/04/15 72.5 0.54 0.63
XLE 150904C00073000 C 09/04/15 73.0 0.43 0.50
XLE 150904C00073500 C 09/04/15 73.5 0.33 0.41
XLE 150904C00074000 C 09/04/15 74.0 0.26 0.34
XLE 150904C00074500 C 09/04/15 74.5 0.18 0.29
XLE 150904C00075000 C 09/04/15 75.0 0.15 0.22
XLE 150904C00075500 C 09/04/15 75.5 0.12 0.19
XLE 150904C00076000 C 09/04/15 76.0 0.09 0.16
XLE 150904C00076500 C 09/04/15 76.5 0.07 0.13
XLE 150904C00077000 C 09/04/15 77.0 0.05 0.11
XLE 150904C00077500 C 09/04/15 77.5 0.03 0.09
XLE 150904C00078000 C 09/04/15 78.0 0.02 0.07
XLE 150904C00078500 C 09/04/15 78.5 0.02 0.06
XLE 150904C00079000 C 09/04/15 79.0 0.01 0.05
XLE 150904C00080000 C 09/04/15 80.0 0.00 0.04
XLE 150904P00055000 P 09/04/15 55.0 0.02 0.09
XLE 150904P00060000 P 09/04/15 60.0 0.09 0.17
XLE 150904P00062000 P 09/04/15 62.0 0.19 0.27
XLE 150904P00063000 P 09/04/15 63.0 0.26 0.35
XLE 150904P00063500 P 09/04/15 63.5 0.31 0.39
XLE 150904P00064000 P 09/04/15 64.0 0.35 0.45
XLE 150904P00064500 P 09/04/15 64.5 0.42 0.51
XLE 150904P00065000 P 09/04/15 65.0 0.48 0.58
XLE 150904P00065500 P 09/04/15 65.5 0.56 0.67
XLE 150904P00066000 P 09/04/15 66.0 0.66 0.77
XLE 150904P00066500 P 09/04/15 66.5 0.75 0.88
XLE 150904P00067000 P 09/04/15 67.0 0.87 1.00
XLE 150904P00067500 P 09/04/15 67.5 1.00 1.15
XLE 150904P00068000 P 09/04/15 68.0 1.13 1.31
XLE 150904P00068500 P 09/04/15 68.5 1.32 1.49
XLE 150904P00069000 P 09/04/15 69.0 1.52 1.71
XLE 150904P00069500 P 09/04/15 69.5 1.75 1.89
XLE 150904P00070000 P 09/04/15 70.0 1.97 2.17
XLE 150904P00070500 P 09/04/15 70.5 2.23 2.47
XLE 150904P00071000 P 09/04/15 71.0 2.53 2.74
XLE 150904P00071500 P 09/04/15 71.5 2.85 3.10
XLE 150904P00072000 P 09/04/15 72.0 3.15 3.45
XLE 150904P00072500 P 09/04/15 72.5 3.55 3.85
XLE 150904P00073000 P 09/04/15 73.0 3.85 4.20
XLE 150904P00073500 P 09/04/15 73.5 4.10 4.60
XLE 150904P00074000 P 09/04/15 74.0 4.60 5.05
XLE 150904P00074500 P 09/04/15 74.5 4.35 5.50
XLE 150904P00075000 P 09/04/15 75.0 5.35 6.00
XLE 150904P00075500 P 09/04/15 75.5 5.85 6.45
XLE 150904P00076000 P 09/04/15 76.0 6.35 6.90
XLE 150904P00076500 P 09/04/15 76.5 6.95 7.40
XLE 150904P00077000 P 09/04/15 77.0 7.15 7.90
XLE 150904P00077500 P 09/04/15 77.5 7.65 8.35
XLE 150904P00078000 P 09/04/15 78.0 8.20 8.85
XLE 150904P00078500 P 09/04/15 78.5 7.95 9.30
XLE 150904P00079000 P 09/04/15 79.0 8.45 9.90
XLE 150904P00080000 P 09/04/15 80.0 9.35 10.80
XLE 150911C00063000 C 09/11/15 63.0 6.65 7.40
XLE 150911C00063500 C 09/11/15 63.5 6.20 6.90
XLE 150911C00064000 C 09/11/15 64.0 5.75 6.40
XLE 150911C00064500 C 09/11/15 64.5 5.30 5.90
XLE 150911C00065000 C 09/11/15 65.0 4.90 5.50
XLE 150911C00065500 C 09/11/15 65.5 4.50 4.80
XLE 150911C00066000 C 09/11/15 66.0 4.10 4.40
XLE 150911C00066500 C 09/11/15 66.5 3.70 4.00
XLE 150911C00067000 C 09/11/15 67.0 3.35 3.65
XLE 150911C00067500 C 09/11/15 67.5 3.00 3.25
XLE 150911C00068000 C 09/11/15 68.0 2.69 2.93
XLE 150911C00068500 C 09/11/15 68.5 2.37 2.59
XLE 150911C00069000 C 09/11/15 69.0 2.09 2.29
XLE 150911C00069500 C 09/11/15 69.5 1.84 2.00
XLE 150911C00070000 C 09/11/15 70.0 1.56 1.73
XLE 150911C00070500 C 09/11/15 70.5 1.34 1.50
XLE 150911C00071000 C 09/11/15 71.0 1.13 1.29
XLE 150911C00071500 C 09/11/15 71.5 0.95 1.09
XLE 150911C00072000 C 09/11/15 72.0 0.79 0.92
XLE 150911C00072500 C 09/11/15 72.5 0.65 0.77
XLE 150911C00073000 C 09/11/15 73.0 0.53 0.64
XLE 150911C00073500 C 09/11/15 73.5 0.43 0.52
XLE 150911C00074000 C 09/11/15 74.0 0.34 0.44
XLE 150911C00074500 C 09/11/15 74.5 0.27 0.35
XLE 150911C00075000 C 09/11/15 75.0 0.21 0.29
XLE 150911C00075500 C 09/11/15 75.5 0.17 0.24
XLE 150911C00076000 C 09/11/15 76.0 0.13 0.20
XLE 150911C00076500 C 09/11/15 76.5 0.10 0.17
XLE 150911C00077000 C 09/11/15 77.0 0.08 0.14
XLE 150911C00077500 C 09/11/15 77.5 0.06 0.12
XLE 150911C00078000 C 09/11/15 78.0 0.05 0.10
XLE 150911C00079000 C 09/11/15 79.0 0.03 0.07
XLE 150911C00080000 C 09/11/15 80.0 0.01 0.05
XLE 150911P00063000 P 09/11/15 63.0 0.32 0.43
XLE 150911P00063500 P 09/11/15 63.5 0.38 0.48
XLE 150911P00064000 P 09/11/15 64.0 0.44 0.55
XLE 150911P00064500 P 09/11/15 64.5 0.52 0.61
XLE 150911P00065000 P 09/11/15 65.0 0.59 0.70
XLE 150911P00065500 P 09/11/15 65.5 0.67 0.79
XLE 150911P00066000 P 09/11/15 66.0 0.77 0.89
XLE 150911P00066500 P 09/11/15 66.5 0.88 1.01
XLE 150911P00067000 P 09/11/15 67.0 1.00 1.14
XLE 150911P00067500 P 09/11/15 67.5 1.14 1.29
XLE 150911P00068000 P 09/11/15 68.0 1.31 1.45
XLE 150911P00068500 P 09/11/15 68.5 1.47 1.64
XLE 150911P00069000 P 09/11/15 69.0 1.68 1.83
XLE 150911P00069500 P 09/11/15 69.5 1.89 2.06
XLE 150911P00070000 P 09/11/15 70.0 2.14 2.29
XLE 150911P00070500 P 09/11/15 70.5 2.37 2.62
XLE 150911P00071000 P 09/11/15 71.0 2.63 2.89
XLE 150911P00071500 P 09/11/15 71.5 2.96 3.25
XLE 150911P00072000 P 09/11/15 72.0 3.30 3.55
XLE 150911P00072500 P 09/11/15 72.5 3.60 3.95
XLE 150911P00073000 P 09/11/15 73.0 3.95 4.30
XLE 150911P00073500 P 09/11/15 73.5 4.40 4.70
XLE 150911P00074000 P 09/11/15 74.0 4.75 5.10
XLE 150911P00074500 P 09/11/15 74.5 4.40 5.55
XLE 150911P00075000 P 09/11/15 75.0 5.40 6.00
XLE 150911P00075500 P 09/11/15 75.5 5.85 6.50
XLE 150911P00076000 P 09/11/15 76.0 6.35 6.95
XLE 150911P00076500 P 09/11/15 76.5 6.95 7.45
XLE 150911P00077000 P 09/11/15 77.0 7.10 7.90
XLE 150911P00077500 P 09/11/15 77.5 7.65 8.40
XLE 150911P00078000 P 09/11/15 78.0 8.20 8.90
XLE 150911P00079000 P 09/11/15 79.0 8.40 9.85
XLE 150911P00080000 P 09/11/15 80.0 9.40 10.80
XLE 150918C00040000 C 09/18/15 40.0 28.60 31.00
XLE 150918C00045000 C 09/18/15 45.0 22.80 26.30
XLE 150918C00050000 C 09/18/15 50.0 17.80 21.30
XLE 150918C00051000 C 09/18/15 51.0 18.05 19.60
XLE 150918C00052000 C 09/18/15 52.0 17.25 18.55
XLE 150918C00053000 C 09/18/15 53.0 16.20 17.10
XLE 150918C00054000 C 09/18/15 54.0 14.20 17.70
XLE 150918C00055000 C 09/18/15 55.0 12.90 16.10
XLE 150918C00056000 C 09/18/15 56.0 11.85 15.15
XLE 150918C00057000 C 09/18/15 57.0 10.90 14.15
XLE 150918C00058000 C 09/18/15 58.0 9.90 13.20
XLE 150918C00059000 C 09/18/15 59.0 9.45 12.20
XLE 150918C00060000 C 09/18/15 60.0 9.45 10.70
XLE 150918C00061000 C 09/18/15 61.0 7.75 10.15
XLE 150918C00062000 C 09/18/15 62.0 7.55 8.40
XLE 150918C00063000 C 09/18/15 63.0 6.70 7.85
XLE 150918C00064000 C 09/18/15 64.0 5.85 6.40
XLE 150918C00064500 C 09/18/15 64.5 5.40 5.90
XLE 150918C00065000 C 09/18/15 65.0 5.05 5.30
XLE 150918C00065500 C 09/18/15 65.5 4.60 4.95
XLE 150918C00066000 C 09/18/15 66.0 4.25 4.50
XLE 150918C00066500 C 09/18/15 66.5 3.85 4.15
XLE 150918C00067000 C 09/18/15 67.0 3.50 3.75
XLE 150918C00067500 C 09/18/15 67.5 3.15 3.40
XLE 150918C00068000 C 09/18/15 68.0 2.85 3.05
XLE 150918C00068500 C 09/18/15 68.5 2.55 2.71
XLE 150918C00069000 C 09/18/15 69.0 2.25 2.42
XLE 150918C00069500 C 09/18/15 69.5 1.98 2.12
XLE 150918C00070000 C 09/18/15 70.0 1.74 1.86
XLE 150918C00070500 C 09/18/15 70.5 1.54 1.62
XLE 150918C00071000 C 09/18/15 71.0 1.29 1.41
XLE 150918C00071500 C 09/18/15 71.5 1.09 1.20
XLE 150918C00072000 C 09/18/15 72.0 0.93 1.02
XLE 150918C00072500 C 09/18/15 72.5 0.76 0.88
XLE 150918C00073000 C 09/18/15 73.0 0.65 0.74
XLE 150918C00073500 C 09/18/15 73.5 0.54 0.61
XLE 150918C00074000 C 09/18/15 74.0 0.44 0.49
XLE 150918C00074500 C 09/18/15 74.5 0.35 0.41
XLE 150918C00075000 C 09/18/15 75.0 0.29 0.34
XLE 150918C00076000 C 09/18/15 76.0 0.17 0.26
XLE 150918C00077000 C 09/18/15 77.0 0.12 0.17
XLE 150918C00078000 C 09/18/15 78.0 0.08 0.13
XLE 150918C00079000 C 09/18/15 79.0 0.04 0.10
XLE 150918C00080000 C 09/18/15 80.0 0.03 0.09
XLE 150918C00081000 C 09/18/15 81.0 0.01 0.05
XLE 150918C00082000 C 09/18/15 82.0 0.02 0.04
XLE 150918C00083000 C 09/18/15 83.0 0.01 0.07
XLE 150918C00084000 C 09/18/15 84.0 0.00 0.06
XLE 150918C00085000 C 09/18/15 85.0 0.01 0.02
XLE 150918C00086000 C 09/18/15 86.0 0.01 0.03
XLE 150918C00087000 C 09/18/15 87.0 0.00 0.03
XLE 150918C00088000 C 09/18/15 88.0 0.00 0.17
XLE 150918C00089000 C 09/18/15 89.0 0.00 0.05
XLE 150918C00090000 C 09/18/15 90.0 0.00 0.06
XLE 150918C00091000 C 09/18/15 91.0 0.00 0.04
XLE 150918C00092000 C 09/18/15 92.0 0.00 0.05
XLE 150918C00093000 C 09/18/15 93.0 0.00 0.05
XLE 150918C00094000 C 09/18/15 94.0 0.00 0.06
XLE 150918C00095000 C 09/18/15 95.0 0.00 0.06
XLE 150918C00100000 C 09/18/15 100.0 0.00 0.33
XLE 150918C00105000 C 09/18/15 105.0 0.00 0.05
XLE 150918P00040000 P 09/18/15 40.0 0.00 0.04
XLE 150918P00045000 P 09/18/15 45.0 0.00 0.03
XLE 150918P00050000 P 09/18/15 50.0 0.01 0.07
XLE 150918P00051000 P 09/18/15 51.0 0.02 0.09
XLE 150918P00052000 P 09/18/15 52.0 0.02 0.11
XLE 150918P00053000 P 09/18/15 53.0 0.03 0.13
XLE 150918P00054000 P 09/18/15 54.0 0.05 0.13
XLE 150918P00055000 P 09/18/15 55.0 0.05 0.13
XLE 150918P00056000 P 09/18/15 56.0 0.07 0.14
XLE 150918P00057000 P 09/18/15 57.0 0.10 0.16
XLE 150918P00058000 P 09/18/15 58.0 0.12 0.23
XLE 150918P00059000 P 09/18/15 59.0 0.18 0.24
XLE 150918P00060000 P 09/18/15 60.0 0.24 0.29
XLE 150918P00061000 P 09/18/15 61.0 0.30 0.37
XLE 150918P00062000 P 09/18/15 62.0 0.40 0.46
XLE 150918P00063000 P 09/18/15 63.0 0.52 0.57
XLE 150918P00064000 P 09/18/15 64.0 0.64 0.73
XLE 150918P00064500 P 09/18/15 64.5 0.73 0.82
XLE 150918P00065000 P 09/18/15 65.0 0.83 0.91
XLE 150918P00065500 P 09/18/15 65.5 0.94 1.02
XLE 150918P00066000 P 09/18/15 66.0 1.04 1.16
XLE 150918P00066500 P 09/18/15 66.5 1.18 1.29
XLE 150918P00067000 P 09/18/15 67.0 1.35 1.43
XLE 150918P00067500 P 09/18/15 67.5 1.50 1.63
XLE 150918P00068000 P 09/18/15 68.0 1.65 1.81
XLE 150918P00068500 P 09/18/15 68.5 1.87 2.00
XLE 150918P00069000 P 09/18/15 69.0 2.12 2.22
XLE 150918P00069500 P 09/18/15 69.5 2.32 2.47
XLE 150918P00070000 P 09/18/15 70.0 2.60 2.72
XLE 150918P00070500 P 09/18/15 70.5 2.87 3.05
XLE 150918P00071000 P 09/18/15 71.0 3.20 3.35
XLE 150918P00071500 P 09/18/15 71.5 3.50 3.65
XLE 150918P00072000 P 09/18/15 72.0 3.75 4.05
XLE 150918P00072500 P 09/18/15 72.5 4.15 4.45
XLE 150918P00073000 P 09/18/15 73.0 4.50 4.80
XLE 150918P00073500 P 09/18/15 73.5 4.85 5.20
XLE 150918P00074000 P 09/18/15 74.0 5.25 5.60
XLE 150918P00074500 P 09/18/15 74.5 5.40 6.05
XLE 150918P00075000 P 09/18/15 75.0 5.95 6.50
XLE 150918P00076000 P 09/18/15 76.0 6.65 7.45
XLE 150918P00077000 P 09/18/15 77.0 7.15 8.40
XLE 150918P00078000 P 09/18/15 78.0 8.05 9.35
XLE 150918P00079000 P 09/18/15 79.0 9.00 10.30
XLE 150918P00080000 P 09/18/15 80.0 10.00 11.35
XLE 150918P00081000 P 09/18/15 81.0 10.95 12.30
XLE 150918P00082000 P 09/18/15 82.0 11.70 13.30
XLE 150918P00083000 P 09/18/15 83.0 13.00 14.35
XLE 150918P00084000 P 09/18/15 84.0 13.70 15.35
XLE 150918P00085000 P 09/18/15 85.0 14.50 16.35
XLE 150918P00086000 P 09/18/15 86.0 15.50 17.35
XLE 150918P00087000 P 09/18/15 87.0 16.50 18.35
XLE 150918P00088000 P 09/18/15 88.0 17.75 19.35
XLE 150918P00089000 P 09/18/15 89.0 18.45 20.25
XLE 150918P00090000 P 09/18/15 90.0 19.75 21.40
XLE 150918P00091000 P 09/18/15 91.0 20.45 22.45
XLE 150918P00092000 P 09/18/15 92.0 21.80 23.30
XLE 150918P00093000 P 09/18/15 93.0 22.45 24.30
XLE 150918P00094000 P 09/18/15 94.0 23.70 25.40
XLE 150918P00095000 P 09/18/15 95.0 24.75 26.25
XLE 150918P00100000 P 09/18/15 100.0 29.35 32.60
XLE 150918P00105000 P 09/18/15 105.0 33.75 37.00
XLE 150930C00050000 C 09/30/15 50.0 18.75 21.00
XLE 150930C00055000 C 09/30/15 55.0 12.85 16.10
XLE 150930C00060000 C 09/30/15 60.0 8.00 11.30
XLE 150930C00065000 C 09/30/15 65.0 5.10 5.45
XLE 150930C00070000 C 09/30/15 70.0 1.81 2.01
XLE 150930C00075000 C 09/30/15 75.0 0.34 0.45
XLE 150930C00080000 C 09/30/15 80.0 0.04 0.10
XLE 150930C00083000 C 09/30/15 83.0 0.01 0.09
XLE 150930C00084000 C 09/30/15 84.0 0.00 0.05
XLE 150930C00085000 C 09/30/15 85.0 0.00 0.07
XLE 150930C00086000 C 09/30/15 86.0 0.00 0.07
XLE 150930C00087000 C 09/30/15 87.0 0.00 0.06
XLE 150930C00088000 C 09/30/15 88.0 0.00 0.13
XLE 150930C00089000 C 09/30/15 89.0 0.00 0.37
XLE 150930C00090000 C 09/30/15 90.0 0.00 0.06
XLE 150930C00091000 C 09/30/15 91.0 0.00 0.05
XLE 150930C00092000 C 09/30/15 92.0 0.00 0.12
XLE 150930C00093000 C 09/30/15 93.0 0.00 0.06
XLE 150930C00094000 C 09/30/15 94.0 0.00 0.12
XLE 150930C00095000 C 09/30/15 95.0 0.00 0.06
XLE 150930C00096000 C 09/30/15 96.0 0.00 0.08
XLE 150930C00097000 C 09/30/15 97.0 0.00 0.14
XLE 150930C00098000 C 09/30/15 98.0 0.00 0.30
XLE 150930C00099000 C 09/30/15 99.0 0.00 0.13
XLE 150930C00100000 C 09/30/15 100.0 0.00 0.06
XLE 150930C00105000 C 09/30/15 105.0 0.00 0.58
XLE 150930C00110000 C 09/30/15 110.0 0.00 0.39
XLE 150930C00115000 C 09/30/15 115.0 0.00 0.10
XLE 150930P00050000 P 09/30/15 50.0 0.03 0.11
XLE 150930P00055000 P 09/30/15 55.0 0.09 0.19
XLE 150930P00060000 P 09/30/15 60.0 0.31 0.40
XLE 150930P00065000 P 09/30/15 65.0 1.00 1.11
XLE 150930P00070000 P 09/30/15 70.0 2.79 2.99
XLE 150930P00075000 P 09/30/15 75.0 5.90 6.60
XLE 150930P00080000 P 09/30/15 80.0 9.80 11.40
XLE 150930P00083000 P 09/30/15 83.0 12.50 14.95
XLE 150930P00084000 P 09/30/15 84.0 13.50 16.25
XLE 150930P00085000 P 09/30/15 85.0 14.70 17.25
XLE 150930P00086000 P 09/30/15 86.0 15.75 18.05
XLE 150930P00087000 P 09/30/15 87.0 16.75 19.20
XLE 150930P00088000 P 09/30/15 88.0 17.75 20.25
XLE 150930P00089000 P 09/30/15 89.0 18.75 20.90
XLE 150930P00090000 P 09/30/15 90.0 19.75 21.90
XLE 150930P00091000 P 09/30/15 91.0 20.75 22.90
XLE 150930P00092000 P 09/30/15 92.0 21.75 24.20
XLE 150930P00093000 P 09/30/15 93.0 22.60 25.15
XLE 150930P00094000 P 09/30/15 94.0 23.45 26.65
XLE 150930P00095000 P 09/30/15 95.0 24.45 27.00
XLE 150930P00096000 P 09/30/15 96.0 25.45 28.65
XLE 150930P00097000 P 09/30/15 97.0 26.45 29.00
XLE 150930P00098000 P 09/30/15 98.0 27.35 30.65
XLE 150930P00099000 P 09/30/15 99.0 28.45 31.20
XLE 150930P00100000 P 09/30/15 100.0 29.50 32.25
XLE 150930P00105000 P 09/30/15 105.0 34.50 36.90
XLE 150930P00110000 P 09/30/15 110.0 39.45 42.60
XLE 150930P00115000 P 09/30/15 115.0 44.40 47.60
XLE 151218C00050000 C 12/18/15 50.0 19.20 20.10
XLE 151218C00055000 C 12/18/15 55.0 14.45 15.75
XLE 151218C00060000 C 12/18/15 60.0 9.90 11.05
XLE 151218C00062000 C 12/18/15 62.0 8.20 9.25
XLE 151218C00063000 C 12/18/15 63.0 7.40 7.70
XLE 151218C00064000 C 12/18/15 64.0 6.60 6.95
XLE 151218C00065000 C 12/18/15 65.0 5.90 6.20
XLE 151218C00066000 C 12/18/15 66.0 5.20 5.50
XLE 151218C00067000 C 12/18/15 67.0 4.55 4.80
XLE 151218C00068000 C 12/18/15 68.0 3.95 4.20
XLE 151218C00068500 C 12/18/15 68.5 3.65 3.90
XLE 151218C00069000 C 12/18/15 69.0 3.35 3.55
XLE 151218C00069500 C 12/18/15 69.5 3.05 3.30
XLE 151218C00070000 C 12/18/15 70.0 2.86 3.05
XLE 151218C00070500 C 12/18/15 70.5 2.65 2.85
XLE 151218C00071000 C 12/18/15 71.0 2.40 2.68
XLE 151218C00071500 C 12/18/15 71.5 2.20 2.47
XLE 151218C00072000 C 12/18/15 72.0 2.03 2.26
XLE 151218C00072500 C 12/18/15 72.5 1.82 2.09
XLE 151218C00073000 C 12/18/15 73.0 1.67 1.92
XLE 151218C00073500 C 12/18/15 73.5 1.50 1.76
XLE 151218C00074000 C 12/18/15 74.0 1.36 1.59
XLE 151218C00074500 C 12/18/15 74.5 1.19 1.46
XLE 151218C00075000 C 12/18/15 75.0 1.10 1.32
XLE 151218C00076000 C 12/18/15 76.0 0.87 0.94
XLE 151218C00077000 C 12/18/15 77.0 0.69 0.90
XLE 151218C00078000 C 12/18/15 78.0 0.54 0.69
XLE 151218C00079000 C 12/18/15 79.0 0.37 0.59
XLE 151218C00080000 C 12/18/15 80.0 0.28 0.46
XLE 151218C00081000 C 12/18/15 81.0 0.24 0.39
XLE 151218C00082000 C 12/18/15 82.0 0.17 0.31
XLE 151218C00083000 C 12/18/15 83.0 0.14 0.25
XLE 151218C00084000 C 12/18/15 84.0 0.10 0.21
XLE 151218C00085000 C 12/18/15 85.0 0.07 0.16
XLE 151218C00086000 C 12/18/15 86.0 0.05 0.14
XLE 151218C00087000 C 12/18/15 87.0 0.04 0.11
XLE 151218C00088000 C 12/18/15 88.0 0.03 0.09
XLE 151218C00089000 C 12/18/15 89.0 0.01 0.09
XLE 151218C00090000 C 12/18/15 90.0 0.00 0.07
XLE 151218C00091000 C 12/18/15 91.0 0.00 0.14
XLE 151218C00092000 C 12/18/15 92.0 0.00 0.10
XLE 151218C00093000 C 12/18/15 93.0 0.00 0.14
XLE 151218C00094000 C 12/18/15 94.0 0.00 0.12
XLE 151218C00095000 C 12/18/15 95.0 0.00 0.13
XLE 151218C00096000 C 12/18/15 96.0 0.00 0.12
XLE 151218C00097000 C 12/18/15 97.0 0.00 0.12
XLE 151218C00098000 C 12/18/15 98.0 0.00 0.12
XLE 151218C00099000 C 12/18/15 99.0 0.00 0.12
XLE 151218C00100000 C 12/18/15 100.0 0.00 0.12
XLE 151218C00101000 C 12/18/15 101.0 0.00 0.08
XLE 151218C00102000 C 12/18/15 102.0 0.00 0.12
XLE 151218C00103000 C 12/18/15 103.0 0.00 0.12
XLE 151218P00050000 P 12/18/15 50.0 0.22 0.42
XLE 151218P00055000 P 12/18/15 55.0 0.45 0.55
XLE 151218P00060000 P 12/18/15 60.0 0.98 1.13
XLE 151218P00062000 P 12/18/15 62.0 1.38 1.49
XLE 151218P00063000 P 12/18/15 63.0 1.57 1.73
XLE 151218P00064000 P 12/18/15 64.0 1.79 1.93
XLE 151218P00065000 P 12/18/15 65.0 2.07 2.26
XLE 151218P00066000 P 12/18/15 66.0 2.39 2.55
XLE 151218P00067000 P 12/18/15 67.0 2.76 2.95
XLE 151218P00068000 P 12/18/15 68.0 3.15 3.35
XLE 151218P00068500 P 12/18/15 68.5 3.40 3.60
XLE 151218P00069000 P 12/18/15 69.0 3.60 3.80
XLE 151218P00069500 P 12/18/15 69.5 3.90 4.05
XLE 151218P00070000 P 12/18/15 70.0 4.10 4.30
XLE 151218P00070500 P 12/18/15 70.5 4.40 4.60
XLE 151218P00071000 P 12/18/15 71.0 4.70 4.90
XLE 151218P00071500 P 12/18/15 71.5 4.90 5.20
XLE 151218P00072000 P 12/18/15 72.0 5.25 5.50
XLE 151218P00072500 P 12/18/15 72.5 5.60 5.85
XLE 151218P00073000 P 12/18/15 73.0 5.95 6.20
XLE 151218P00073500 P 12/18/15 73.5 6.20 6.55
XLE 151218P00074000 P 12/18/15 74.0 6.60 6.90
XLE 151218P00074500 P 12/18/15 74.5 7.00 7.25
XLE 151218P00075000 P 12/18/15 75.0 7.30 7.65
XLE 151218P00076000 P 12/18/15 76.0 8.15 8.45
XLE 151218P00077000 P 12/18/15 77.0 8.10 9.25
XLE 151218P00078000 P 12/18/15 78.0 8.95 10.20
XLE 151218P00079000 P 12/18/15 79.0 9.80 11.05
XLE 151218P00080000 P 12/18/15 80.0 10.70 11.95
XLE 151218P00081000 P 12/18/15 81.0 11.60 12.90
XLE 151218P00082000 P 12/18/15 82.0 12.30 13.85
XLE 151218P00083000 P 12/18/15 83.0 13.20 14.80
XLE 151218P00084000 P 12/18/15 84.0 14.20 15.80
XLE 151218P00085000 P 12/18/15 85.0 15.25 16.75
XLE 151218P00086000 P 12/18/15 86.0 16.25 17.85
XLE 151218P00087000 P 12/18/15 87.0 16.95 18.75
XLE 151218P00088000 P 12/18/15 88.0 18.00 19.70
XLE 151218P00089000 P 12/18/15 89.0 18.90 20.75
XLE 151218P00090000 P 12/18/15 90.0 20.15 21.75
XLE 151218P00091000 P 12/18/15 91.0 21.10 22.85
XLE 151218P00092000 P 12/18/15 92.0 21.95 23.85
XLE 151218P00093000 P 12/18/15 93.0 23.05 24.85
XLE 151218P00094000 P 12/18/15 94.0 23.90 25.75
XLE 151218P00095000 P 12/18/15 95.0 25.00 26.70
XLE 151218P00096000 P 12/18/15 96.0 26.05 27.75
XLE 151218P00097000 P 12/18/15 97.0 26.75 29.25
XLE 151218P00098000 P 12/18/15 98.0 27.90 29.80
XLE 151218P00099000 P 12/18/15 99.0 28.90 30.80
XLE 151218P00100000 P 12/18/15 100.0 29.60 32.20
XLE 151218P00101000 P 12/18/15 101.0 31.10 32.65
XLE 151218P00102000 P 12/18/15 102.0 31.80 33.60
XLE 151218P00103000 P 12/18/15 103.0 32.85 35.20
XLE 151231C00050000 C 12/31/15 50.0 19.25 20.10
XLE 151231C00060000 C 12/31/15 60.0 9.95 11.10
XLE 151231C00065000 C 12/31/15 65.0 5.95 6.25
XLE 151231C00070000 C 12/31/15 70.0 3.00 3.15
XLE 151231C00071000 C 12/31/15 71.0 2.53 2.77
XLE 151231C00072000 C 12/31/15 72.0 2.11 2.35
XLE 151231C00073000 C 12/31/15 73.0 1.76 1.99
XLE 151231C00074000 C 12/31/15 74.0 1.44 1.68
XLE 151231C00075000 C 12/31/15 75.0 1.18 1.39
XLE 151231C00076000 C 12/31/15 76.0 0.95 1.15
XLE 151231C00077000 C 12/31/15 77.0 0.76 0.95
XLE 151231C00078000 C 12/31/15 78.0 0.54 0.79
XLE 151231C00079000 C 12/31/15 79.0 0.42 0.64
XLE 151231C00080000 C 12/31/15 80.0 0.35 0.52
XLE 151231C00081000 C 12/31/15 81.0 0.27 0.43
XLE 151231C00082000 C 12/31/15 82.0 0.20 0.35
XLE 151231C00083000 C 12/31/15 83.0 0.15 0.28
XLE 151231C00084000 C 12/31/15 84.0 0.11 0.23
XLE 151231C00085000 C 12/31/15 85.0 0.10 0.19
XLE 151231C00086000 C 12/31/15 86.0 0.06 0.15
XLE 151231C00087000 C 12/31/15 87.0 0.04 0.13
XLE 151231C00090000 C 12/31/15 90.0 0.02 0.10
XLE 151231C00095000 C 12/31/15 95.0 0.01 0.10
XLE 151231C00100000 C 12/31/15 100.0 0.00 0.10
XLE 151231C00105000 C 12/31/15 105.0 0.00 0.10
XLE 151231P00050000 P 12/31/15 50.0 0.25 0.46
XLE 151231P00060000 P 12/31/15 60.0 1.09 1.23
XLE 151231P00065000 P 12/31/15 65.0 2.19 2.38
XLE 151231P00070000 P 12/31/15 70.0 4.30 4.50
XLE 151231P00071000 P 12/31/15 71.0 4.80 5.05
XLE 151231P00072000 P 12/31/15 72.0 5.40 5.65
XLE 151231P00073000 P 12/31/15 73.0 6.05 6.30
XLE 151231P00074000 P 12/31/15 74.0 6.75 7.00
XLE 151231P00075000 P 12/31/15 75.0 7.45 7.75
XLE 151231P00076000 P 12/31/15 76.0 8.25 8.60
XLE 151231P00077000 P 12/31/15 77.0 8.20 9.40
XLE 151231P00078000 P 12/31/15 78.0 9.00 10.25
XLE 151231P00079000 P 12/31/15 79.0 9.90 11.25
XLE 151231P00080000 P 12/31/15 80.0 10.75 12.00
XLE 151231P00081000 P 12/31/15 81.0 11.65 13.00
XLE 151231P00082000 P 12/31/15 82.0 12.35 13.90
XLE 151231P00083000 P 12/31/15 83.0 13.40 14.90
XLE 151231P00084000 P 12/31/15 84.0 14.20 15.80
XLE 151231P00085000 P 12/31/15 85.0 15.20 16.90
XLE 151231P00086000 P 12/31/15 86.0 16.15 17.80
XLE 151231P00087000 P 12/31/15 87.0 17.15 18.85
XLE 151231P00090000 P 12/31/15 90.0 20.20 21.80
XLE 151231P00095000 P 12/31/15 95.0 25.15 26.75
XLE 151231P00100000 P 12/31/15 100.0 29.75 31.70
XLE 151231P00105000 P 12/31/15 105.0 34.75 36.85
XLE 160115C00040000 C 01/15/16 40.0 29.10 30.60
XLE 160115C00045000 C 01/15/16 45.0 24.15 25.60
XLE 160115C00050000 C 01/15/16 50.0 19.20 20.65
XLE 160115C00055000 C 01/15/16 55.0 14.50 15.10
XLE 160115C00060000 C 01/15/16 60.0 10.00 11.15
XLE 160115C00065000 C 01/15/16 65.0 6.15 6.35
XLE 160115C00070000 C 01/15/16 70.0 3.10 3.25
XLE 160115C00075000 C 01/15/16 75.0 1.27 1.35
XLE 160115C00077000 C 01/15/16 77.0 0.84 1.03
XLE 160115C00078000 C 01/15/16 78.0 0.64 0.73
XLE 160115C00079000 C 01/15/16 79.0 0.53 0.71
XLE 160115C00080000 C 01/15/16 80.0 0.38 0.49
XLE 160115C00081000 C 01/15/16 81.0 0.33 0.48
XLE 160115C00082000 C 01/15/16 82.0 0.25 0.35
XLE 160115C00083000 C 01/15/16 83.0 0.20 0.33
XLE 160115C00084000 C 01/15/16 84.0 0.15 0.27
XLE 160115C00085000 C 01/15/16 85.0 0.10 0.15
XLE 160115C00086000 C 01/15/16 86.0 0.09 0.18
XLE 160115C00087000 C 01/15/16 87.0 0.06 0.15
XLE 160115C00088000 C 01/15/16 88.0 0.05 0.12
XLE 160115C00089000 C 01/15/16 89.0 0.03 0.11
XLE 160115C00090000 C 01/15/16 90.0 0.03 0.07
XLE 160115C00091000 C 01/15/16 91.0 0.02 0.09
XLE 160115C00092000 C 01/15/16 92.0 0.02 0.09
XLE 160115C00093000 C 01/15/16 93.0 0.01 0.12
XLE 160115C00094000 C 01/15/16 94.0 0.01 0.09
XLE 160115C00095000 C 01/15/16 95.0 0.01 0.11
XLE 160115C00100000 C 01/15/16 100.0 0.00 0.09
XLE 160115C00105000 C 01/15/16 105.0 0.00 0.08
XLE 160115C00110000 C 01/15/16 110.0 0.00 0.12
XLE 160115C00115000 C 01/15/16 115.0 0.00 0.13
XLE 160115C00120000 C 01/15/16 120.0 0.00 0.10
XLE 160115C00125000 C 01/15/16 125.0 0.00 0.07
XLE 160115C00130000 C 01/15/16 130.0 0.00 0.14
XLE 160115C00135000 C 01/15/16 135.0 0.00 0.15
XLE 160115P00040000 P 01/15/16 40.0 0.09 0.19
XLE 160115P00045000 P 01/15/16 45.0 0.16 0.31
XLE 160115P00050000 P 01/15/16 50.0 0.29 0.40
XLE 160115P00055000 P 01/15/16 55.0 0.56 0.73
XLE 160115P00060000 P 01/15/16 60.0 1.21 1.33
XLE 160115P00065000 P 01/15/16 65.0 2.35 2.50
XLE 160115P00070000 P 01/15/16 70.0 4.40 4.60
XLE 160115P00075000 P 01/15/16 75.0 7.60 7.80
XLE 160115P00077000 P 01/15/16 77.0 9.05 9.40
XLE 160115P00078000 P 01/15/16 78.0 9.15 10.30
XLE 160115P00079000 P 01/15/16 79.0 10.00 11.15
XLE 160115P00080000 P 01/15/16 80.0 10.85 12.05
XLE 160115P00081000 P 01/15/16 81.0 12.20 13.00
XLE 160115P00082000 P 01/15/16 82.0 12.40 13.90
XLE 160115P00083000 P 01/15/16 83.0 13.30 15.20
XLE 160115P00084000 P 01/15/16 84.0 14.50 15.80
XLE 160115P00085000 P 01/15/16 85.0 15.45 17.00
XLE 160115P00086000 P 01/15/16 86.0 16.20 17.75
XLE 160115P00087000 P 01/15/16 87.0 17.30 19.15
XLE 160115P00088000 P 01/15/16 88.0 18.25 20.00
XLE 160115P00089000 P 01/15/16 89.0 19.10 21.00
XLE 160115P00090000 P 01/15/16 90.0 20.15 21.70
XLE 160115P00091000 P 01/15/16 91.0 21.10 22.70
XLE 160115P00092000 P 01/15/16 92.0 22.10 23.90
XLE 160115P00093000 P 01/15/16 93.0 23.05 24.75
XLE 160115P00094000 P 01/15/16 94.0 24.05 25.85
XLE 160115P00095000 P 01/15/16 95.0 25.05 26.70
XLE 160115P00100000 P 01/15/16 100.0 29.75 31.80
XLE 160115P00105000 P 01/15/16 105.0 35.00 36.75
XLE 160115P00110000 P 01/15/16 110.0 39.55 42.30
XLE 160115P00115000 P 01/15/16 115.0 44.55 47.30
XLE 160115P00120000 P 01/15/16 120.0 49.55 52.15
XLE 160115P00125000 P 01/15/16 125.0 54.65 57.25
XLE 160115P00130000 P 01/15/16 130.0 59.50 62.25
XLE 160115P00135000 P 01/15/16 135.0 64.50 67.20
XLE 160318C00040000 C 03/18/16 40.0 29.15 31.10
XLE 160318C00045000 C 03/18/16 45.0 23.85 25.80
XLE 160318C00050000 C 03/18/16 50.0 18.85 21.30
XLE 160318C00053000 C 03/18/16 53.0 16.35 17.75
XLE 160318C00054000 C 03/18/16 54.0 15.55 16.85
XLE 160318C00055000 C 03/18/16 55.0 14.60 15.95
XLE 160318C00056000 C 03/18/16 56.0 13.75 15.35
XLE 160318C00057000 C 03/18/16 57.0 12.90 14.05
XLE 160318C00058000 C 03/18/16 58.0 12.00 13.15
XLE 160318C00059000 C 03/18/16 59.0 11.15 12.30
XLE 160318C00060000 C 03/18/16 60.0 10.30 11.40
XLE 160318C00061000 C 03/18/16 61.0 9.50 9.90
XLE 160318C00062000 C 03/18/16 62.0 8.75 9.10
XLE 160318C00063000 C 03/18/16 63.0 8.00 8.35
XLE 160318C00064000 C 03/18/16 64.0 7.30 7.60
XLE 160318C00064500 C 03/18/16 64.5 6.95 7.25
XLE 160318C00065000 C 03/18/16 65.0 6.60 6.90
XLE 160318C00065500 C 03/18/16 65.5 6.30 6.60
XLE 160318C00066000 C 03/18/16 66.0 5.95 6.25
XLE 160318C00066500 C 03/18/16 66.5 5.65 5.95
XLE 160318C00067000 C 03/18/16 67.0 5.35 5.65
XLE 160318C00067500 C 03/18/16 67.5 5.05 5.35
XLE 160318C00068000 C 03/18/16 68.0 4.75 5.05
XLE 160318C00068500 C 03/18/16 68.5 4.50 4.80
XLE 160318C00069000 C 03/18/16 69.0 4.30 4.45
XLE 160318C00069500 C 03/18/16 69.5 4.00 4.20
XLE 160318C00070000 C 03/18/16 70.0 3.75 4.00
XLE 160318C00070500 C 03/18/16 70.5 3.50 3.70
XLE 160318C00071000 C 03/18/16 71.0 3.25 3.45
XLE 160318C00071500 C 03/18/16 71.5 3.05 3.25
XLE 160318C00072000 C 03/18/16 72.0 2.84 3.10
XLE 160318C00072500 C 03/18/16 72.5 2.65 2.96
XLE 160318C00073000 C 03/18/16 73.0 2.48 2.78
XLE 160318C00073500 C 03/18/16 73.5 2.29 2.60
XLE 160318C00074000 C 03/18/16 74.0 2.13 2.41
XLE 160318C00074500 C 03/18/16 74.5 1.99 2.27
XLE 160318C00075000 C 03/18/16 75.0 1.85 1.98
XLE 160318C00076000 C 03/18/16 76.0 1.58 1.82
XLE 160318C00077000 C 03/18/16 77.0 1.33 1.58
XLE 160318C00078000 C 03/18/16 78.0 1.13 1.36
XLE 160318C00079000 C 03/18/16 79.0 0.91 1.16
XLE 160318C00080000 C 03/18/16 80.0 0.75 0.99
XLE 160318C00081000 C 03/18/16 81.0 0.65 0.84
XLE 160318C00082000 C 03/18/16 82.0 0.53 0.72
XLE 160318C00083000 C 03/18/16 83.0 0.43 0.61
XLE 160318C00084000 C 03/18/16 84.0 0.34 0.51
XLE 160318C00085000 C 03/18/16 85.0 0.27 0.44
XLE 160318C00086000 C 03/18/16 86.0 0.21 0.37
XLE 160318C00087000 C 03/18/16 87.0 0.17 0.32
XLE 160318C00088000 C 03/18/16 88.0 0.13 0.27
XLE 160318C00089000 C 03/18/16 89.0 0.11 0.23
XLE 160318C00090000 C 03/18/16 90.0 0.08 0.19
XLE 160318C00091000 C 03/18/16 91.0 0.06 0.16
XLE 160318C00092000 C 03/18/16 92.0 0.05 0.14
XLE 160318C00093000 C 03/18/16 93.0 0.04 0.15
XLE 160318C00094000 C 03/18/16 94.0 0.03 0.10
XLE 160318P00040000 P 03/18/16 40.0 0.15 0.32
XLE 160318P00045000 P 03/18/16 45.0 0.27 0.49
XLE 160318P00050000 P 03/18/16 50.0 0.49 0.70
XLE 160318P00053000 P 03/18/16 53.0 0.71 0.93
XLE 160318P00054000 P 03/18/16 54.0 0.81 0.98
XLE 160318P00055000 P 03/18/16 55.0 0.92 1.15
XLE 160318P00056000 P 03/18/16 56.0 1.04 1.28
XLE 160318P00057000 P 03/18/16 57.0 1.18 1.43
XLE 160318P00058000 P 03/18/16 58.0 1.35 1.53
XLE 160318P00059000 P 03/18/16 59.0 1.53 1.77
XLE 160318P00060000 P 03/18/16 60.0 1.72 1.97
XLE 160318P00061000 P 03/18/16 61.0 1.94 2.20
XLE 160318P00062000 P 03/18/16 62.0 2.20 2.42
XLE 160318P00063000 P 03/18/16 63.0 2.47 2.70
XLE 160318P00064000 P 03/18/16 64.0 2.77 2.98
XLE 160318P00064500 P 03/18/16 64.5 2.94 3.15
XLE 160318P00065000 P 03/18/16 65.0 3.15 3.35
XLE 160318P00065500 P 03/18/16 65.5 3.30 3.50
XLE 160318P00066000 P 03/18/16 66.0 3.50 3.70
XLE 160318P00066500 P 03/18/16 66.5 3.70 3.90
XLE 160318P00067000 P 03/18/16 67.0 3.90 4.10
XLE 160318P00067500 P 03/18/16 67.5 4.15 4.35
XLE 160318P00068000 P 03/18/16 68.0 4.30 4.65
XLE 160318P00068500 P 03/18/16 68.5 4.55 4.75
XLE 160318P00069000 P 03/18/16 69.0 4.80 5.00
XLE 160318P00069500 P 03/18/16 69.5 5.10 5.25
XLE 160318P00070000 P 03/18/16 70.0 5.30 5.55
XLE 160318P00070500 P 03/18/16 70.5 5.60 5.85
XLE 160318P00071000 P 03/18/16 71.0 5.85 6.10
XLE 160318P00071500 P 03/18/16 71.5 6.15 6.40
XLE 160318P00072000 P 03/18/16 72.0 6.45 6.70
XLE 160318P00072500 P 03/18/16 72.5 6.75 7.05
XLE 160318P00073000 P 03/18/16 73.0 7.05 7.40
XLE 160318P00073500 P 03/18/16 73.5 7.40 7.75
XLE 160318P00074000 P 03/18/16 74.0 7.70 8.05
XLE 160318P00074500 P 03/18/16 74.5 8.05 8.40
XLE 160318P00075000 P 03/18/16 75.0 8.40 8.75
XLE 160318P00076000 P 03/18/16 76.0 9.15 9.50
XLE 160318P00077000 P 03/18/16 77.0 9.90 10.25
XLE 160318P00078000 P 03/18/16 78.0 10.05 11.05
XLE 160318P00079000 P 03/18/16 79.0 10.65 11.85
XLE 160318P00080000 P 03/18/16 80.0 11.45 12.70
XLE 160318P00081000 P 03/18/16 81.0 12.30 13.60
XLE 160318P00082000 P 03/18/16 82.0 13.15 14.45
XLE 160318P00083000 P 03/18/16 83.0 14.05 15.85
XLE 160318P00084000 P 03/18/16 84.0 14.75 16.35
XLE 160318P00085000 P 03/18/16 85.0 15.65 17.65
XLE 160318P00086000 P 03/18/16 86.0 16.45 18.35
XLE 160318P00087000 P 03/18/16 87.0 17.55 19.30
XLE 160318P00088000 P 03/18/16 88.0 18.20 20.75
XLE 160318P00089000 P 03/18/16 89.0 19.15 21.80
XLE 160318P00090000 P 03/18/16 90.0 20.10 22.70
XLE 160318P00091000 P 03/18/16 91.0 21.10 23.60
XLE 160318P00092000 P 03/18/16 92.0 22.05 24.60
XLE 160318P00093000 P 03/18/16 93.0 23.05 25.60
XLE 160318P00094000 P 03/18/16 94.0 24.10 26.05
XLE 160331C00050000 C 03/31/16 50.0 19.30 20.95
XLE 160331C00055000 C 03/31/16 55.0 14.65 16.20
XLE 160331C00060000 C 03/31/16 60.0 10.35 11.55
XLE 160331C00065000 C 03/31/16 65.0 6.65 7.00
XLE 160331C00070000 C 03/31/16 70.0 3.85 4.15
XLE 160331C00073000 C 03/31/16 73.0 2.57 2.85
XLE 160331C00074000 C 03/31/16 74.0 2.22 2.49
XLE 160331C00075000 C 03/31/16 75.0 1.92 2.05
XLE 160331C00076000 C 03/31/16 76.0 1.64 1.83
XLE 160331C00077000 C 03/31/16 77.0 1.36 1.64
XLE 160331C00078000 C 03/31/16 78.0 1.18 1.42
XLE 160331C00079000 C 03/31/16 79.0 0.99 1.21
XLE 160331C00080000 C 03/31/16 80.0 0.85 1.05
XLE 160331C00081000 C 03/31/16 81.0 0.70 0.90
XLE 160331C00082000 C 03/31/16 82.0 0.58 0.76
XLE 160331C00083000 C 03/31/16 83.0 0.47 0.65
XLE 160331C00085000 C 03/31/16 85.0 0.30 0.47
XLE 160331C00090000 C 03/31/16 90.0 0.10 0.24
XLE 160331C00095000 C 03/31/16 95.0 0.03 0.10
XLE 160331C00100000 C 03/31/16 100.0 0.01 0.12
XLE 160331C00105000 C 03/31/16 105.0 0.00 0.19
XLE 160331P00050000 P 03/31/16 50.0 0.56 0.70
XLE 160331P00055000 P 03/31/16 55.0 0.98 1.17
XLE 160331P00060000 P 03/31/16 60.0 1.85 2.09
XLE 160331P00065000 P 03/31/16 65.0 3.25 3.45
XLE 160331P00070000 P 03/31/16 70.0 5.45 5.70
XLE 160331P00073000 P 03/31/16 73.0 7.15 7.45
XLE 160331P00074000 P 03/31/16 74.0 7.80 8.15
XLE 160331P00075000 P 03/31/16 75.0 8.50 8.85
XLE 160331P00076000 P 03/31/16 76.0 9.25 9.55
XLE 160331P00077000 P 03/31/16 77.0 10.00 10.40
XLE 160331P00078000 P 03/31/16 78.0 10.75 11.15
XLE 160331P00079000 P 03/31/16 79.0 10.70 11.95
XLE 160331P00080000 P 03/31/16 80.0 11.55 12.95
XLE 160331P00081000 P 03/31/16 81.0 12.40 13.80
XLE 160331P00082000 P 03/31/16 82.0 13.25 15.10
XLE 160331P00083000 P 03/31/16 83.0 14.15 15.40
XLE 160331P00085000 P 03/31/16 85.0 15.70 17.40
XLE 160331P00090000 P 03/31/16 90.0 20.25 22.15
XLE 160331P00095000 P 03/31/16 95.0 25.05 27.85
XLE 160331P00100000 P 03/31/16 100.0 30.00 32.85
XLE 160331P00105000 P 03/31/16 105.0 34.95 38.00
XLE 160630C00050000 C 06/30/16 50.0 19.40 21.05
XLE 160630C00055000 C 06/30/16 55.0 14.60 16.15
XLE 160630C00060000 C 06/30/16 60.0 10.80 11.15
XLE 160630C00063000 C 06/30/16 63.0 8.60 9.00
XLE 160630C00064000 C 06/30/16 64.0 7.95 8.30
XLE 160630C00065000 C 06/30/16 65.0 7.30 7.60
XLE 160630C00066000 C 06/30/16 66.0 6.70 7.00
XLE 160630C00067000 C 06/30/16 67.0 6.10 6.40
XLE 160630C00068000 C 06/30/16 68.0 5.55 5.95
XLE 160630C00069000 C 06/30/16 69.0 5.10 5.45
XLE 160630C00070000 C 06/30/16 70.0 4.60 4.90
XLE 160630C00071000 C 06/30/16 71.0 4.10 4.40
XLE 160630C00072000 C 06/30/16 72.0 3.65 3.95
XLE 160630C00073000 C 06/30/16 73.0 3.30 3.55
XLE 160630C00074000 C 06/30/16 74.0 2.94 3.15
XLE 160630C00075000 C 06/30/16 75.0 2.54 2.89
XLE 160630C00076000 C 06/30/16 76.0 2.24 2.58
XLE 160630C00077000 C 06/30/16 77.0 2.04 2.31
XLE 160630C00078000 C 06/30/16 78.0 1.79 2.06
XLE 160630C00079000 C 06/30/16 79.0 1.51 1.81
XLE 160630C00080000 C 06/30/16 80.0 1.37 1.60
XLE 160630C00081000 C 06/30/16 81.0 1.17 1.41
XLE 160630C00082000 C 06/30/16 82.0 1.01 1.25
XLE 160630C00083000 C 06/30/16 83.0 0.86 1.10
XLE 160630C00084000 C 06/30/16 84.0 0.73 0.97
XLE 160630C00085000 C 06/30/16 85.0 0.61 0.85
XLE 160630C00086000 C 06/30/16 86.0 0.52 0.75
XLE 160630C00087000 C 06/30/16 87.0 0.43 0.66
XLE 160630C00090000 C 06/30/16 90.0 0.24 0.44
XLE 160630C00095000 C 06/30/16 95.0 0.10 0.27
XLE 160630P00050000 P 06/30/16 50.0 0.85 1.13
XLE 160630P00055000 P 06/30/16 55.0 1.49 1.72
XLE 160630P00060000 P 06/30/16 60.0 2.53 2.81
XLE 160630P00063000 P 06/30/16 63.0 3.45 3.70
XLE 160630P00064000 P 06/30/16 64.0 3.85 4.05
XLE 160630P00065000 P 06/30/16 65.0 4.15 4.40
XLE 160630P00066000 P 06/30/16 66.0 4.55 4.80
XLE 160630P00067000 P 06/30/16 67.0 5.00 5.20
XLE 160630P00068000 P 06/30/16 68.0 5.50 5.65
XLE 160630P00069000 P 06/30/16 69.0 6.00 6.15
XLE 160630P00070000 P 06/30/16 70.0 6.50 6.70
XLE 160630P00071000 P 06/30/16 71.0 7.00 7.25
XLE 160630P00072000 P 06/30/16 72.0 7.55 7.85
XLE 160630P00073000 P 06/30/16 73.0 8.15 8.45
XLE 160630P00074000 P 06/30/16 74.0 8.80 9.15
XLE 160630P00075000 P 06/30/16 75.0 9.45 9.80
XLE 160630P00076000 P 06/30/16 76.0 10.15 10.80
XLE 160630P00077000 P 06/30/16 77.0 10.90 11.45
XLE 160630P00078000 P 06/30/16 78.0 11.65 12.00
XLE 160630P00079000 P 06/30/16 79.0 12.40 13.10
XLE 160630P00080000 P 06/30/16 80.0 13.20 13.65
XLE 160630P00081000 P 06/30/16 81.0 13.05 14.65
XLE 160630P00082000 P 06/30/16 82.0 13.90 15.25
XLE 160630P00083000 P 06/30/16 83.0 14.75 16.10
XLE 160630P00084000 P 06/30/16 84.0 15.65 17.50
XLE 160630P00085000 P 06/30/16 85.0 16.45 18.15
XLE 160630P00086000 P 06/30/16 86.0 17.35 19.20
XLE 160630P00087000 P 06/30/16 87.0 18.30 20.05
XLE 160630P00090000 P 06/30/16 90.0 20.80 22.60
XLE 160630P00095000 P 06/30/16 95.0 25.30 27.65
XLE 170120C00035000 C 01/20/17 35.0 34.10 36.30
XLE 170120C00040000 C 01/20/17 40.0 29.15 31.80
XLE 170120C00045000 C 01/20/17 45.0 24.10 26.30
XLE 170120C00050000 C 01/20/17 50.0 19.55 21.80
XLE 170120C00055000 C 01/20/17 55.0 15.30 16.65
XLE 170120C00060000 C 01/20/17 60.0 11.60 12.35
XLE 170120C00065000 C 01/20/17 65.0 8.40 8.90
XLE 170120C00070000 C 01/20/17 70.0 5.80 6.25
XLE 170120C00074000 C 01/20/17 74.0 4.15 4.35
XLE 170120C00075000 C 01/20/17 75.0 3.85 4.40
XLE 170120C00076000 C 01/20/17 76.0 3.45 4.05
XLE 170120C00077000 C 01/20/17 77.0 3.10 3.75
XLE 170120C00078000 C 01/20/17 78.0 2.88 3.50
XLE 170120C00079000 C 01/20/17 79.0 2.52 3.20
XLE 170120C00080000 C 01/20/17 80.0 2.28 2.71
XLE 170120C00081000 C 01/20/17 81.0 2.09 2.66
XLE 170120C00082000 C 01/20/17 82.0 1.95 2.43
XLE 170120C00083000 C 01/20/17 83.0 1.75 2.22
XLE 170120C00084000 C 01/20/17 84.0 1.56 2.02
XLE 170120C00085000 C 01/20/17 85.0 1.40 1.83
XLE 170120C00086000 C 01/20/17 86.0 1.24 1.67
XLE 170120C00087000 C 01/20/17 87.0 1.11 1.52
XLE 170120C00088000 C 01/20/17 88.0 1.00 1.38
XLE 170120C00089000 C 01/20/17 89.0 0.87 1.25
XLE 170120C00090000 C 01/20/17 90.0 0.79 1.13
XLE 170120C00091000 C 01/20/17 91.0 0.67 1.02
XLE 170120C00092000 C 01/20/17 92.0 0.59 1.03
XLE 170120C00093000 C 01/20/17 93.0 0.52 0.91
XLE 170120C00094000 C 01/20/17 94.0 0.46 0.84
XLE 170120C00095000 C 01/20/17 95.0 0.40 0.76
XLE 170120C00096000 C 01/20/17 96.0 0.36 0.69
XLE 170120C00097000 C 01/20/17 97.0 0.34 0.63
XLE 170120C00098000 C 01/20/17 98.0 0.28 0.57
XLE 170120C00100000 C 01/20/17 100.0 0.25 0.47
XLE 170120C00105000 C 01/20/17 105.0 0.10 0.30
XLE 170120C00110000 C 01/20/17 110.0 0.02 0.68
XLE 170120C00115000 C 01/20/17 115.0 0.00 0.18
XLE 170120C00120000 C 01/20/17 120.0 0.00 0.16
XLE 170120C00125000 C 01/20/17 125.0 0.00 0.17
XLE 170120P00035000 P 01/20/17 35.0 0.33 0.48
XLE 170120P00040000 P 01/20/17 40.0 0.57 1.00
XLE 170120P00045000 P 01/20/17 45.0 0.98 1.47
XLE 170120P00050000 P 01/20/17 50.0 1.54 1.93
XLE 170120P00055000 P 01/20/17 55.0 2.41 2.75
XLE 170120P00060000 P 01/20/17 60.0 3.65 4.15
XLE 170120P00065000 P 01/20/17 65.0 5.40 6.00
XLE 170120P00070000 P 01/20/17 70.0 7.95 8.50
XLE 170120P00074000 P 01/20/17 74.0 10.05 10.80
XLE 170120P00075000 P 01/20/17 75.0 10.65 11.50
XLE 170120P00076000 P 01/20/17 76.0 11.30 12.20
XLE 170120P00077000 P 01/20/17 77.0 11.95 14.15
XLE 170120P00078000 P 01/20/17 78.0 12.70 14.80
XLE 170120P00079000 P 01/20/17 79.0 13.40 14.35
XLE 170120P00080000 P 01/20/17 80.0 14.15 15.10
XLE 170120P00081000 P 01/20/17 81.0 14.85 17.35
XLE 170120P00082000 P 01/20/17 82.0 15.70 16.65
XLE 170120P00083000 P 01/20/17 83.0 16.50 18.65
XLE 170120P00084000 P 01/20/17 84.0 16.80 18.55
XLE 170120P00085000 P 01/20/17 85.0 17.65 19.10
XLE 170120P00086000 P 01/20/17 86.0 18.45 19.95
XLE 170120P00087000 P 01/20/17 87.0 19.30 20.90
XLE 170120P00088000 P 01/20/17 88.0 20.15 21.80
XLE 170120P00089000 P 01/20/17 89.0 21.05 22.60
XLE 170120P00090000 P 01/20/17 90.0 21.90 23.55
XLE 170120P00091000 P 01/20/17 91.0 22.80 24.55
XLE 170120P00092000 P 01/20/17 92.0 23.35 25.45
XLE 170120P00093000 P 01/20/17 93.0 24.30 26.30
XLE 170120P00094000 P 01/20/17 94.0 25.00 27.25
XLE 170120P00095000 P 01/20/17 95.0 26.15 28.15
XLE 170120P00096000 P 01/20/17 96.0 26.80 29.90
XLE 170120P00097000 P 01/20/17 97.0 27.75 30.85
XLE 170120P00098000 P 01/20/17 98.0 29.00 31.00
XLE 170120P00100000 P 01/20/17 100.0 30.60 32.90
XLE 170120P00105000 P 01/20/17 105.0 35.55 37.70
XLE 170120P00110000 P 01/20/17 110.0 40.30 42.75
XLE 170120P00115000 P 01/20/17 115.0 45.20 47.80
XLE 170120P00120000 P 01/20/17 120.0 50.10 52.75
XLE 170120P00125000 P 01/20/17 125.0 55.00 57.75

OPRA data is delayed 15 minutes.