| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE200221C00041210 | 2020-01-31 2:21PM EST | 41.21 | 12.20 | 12.90 | 13.90 | 0.00 | - | - | 0 | 99.61% |
| XLE200221C00042210 | 2020-01-27 12:13PM EST | 42.21 | 13.15 | 10.50 | 13.15 | 0.00 | - | - | 0 | 183.20% |
| XLE200221C00043210 | 2020-02-04 11:43AM EST | 43.21 | 10.15 | 10.70 | 11.80 | 0.00 | - | - | 0 | 143.26% |
| XLE200221C00044210 | 2020-02-04 1:04PM EST | 44.21 | 9.05 | 9.80 | 11.15 | 0.00 | - | 76 | 0 | 95.70% |
| XLE200221C00045210 | 2020-02-07 10:08AM EST | 45.21 | 8.70 | 7.05 | 10.35 | 0.00 | - | 102 | 386 | 159.57% |
| XLE200221C00046210 | 2020-02-05 3:18PM EST | 46.21 | 8.70 | 8.00 | 9.00 | 0.00 | - | 142 | 392 | 82.42% |
| XLE200221C00047210 | 2020-02-06 9:58AM EST | 47.21 | 7.40 | 6.90 | 7.80 | 0.00 | - | 33 | 155 | 100.78% |
| XLE200221C00048210 | 2020-02-07 10:25AM EST | 48.21 | 5.80 | 5.85 | 6.90 | 0.00 | - | 107 | 144 | 96.78% |
| XLE200221C00049210 | 2020-01-21 11:40AM EST | 49.21 | 9.40 | 4.30 | 6.20 | 0.00 | - | - | 0 | 102.25% |
| XLE200221C00050000 | 2020-02-14 2:09PM EST | 50.00 | 4.35 | 4.10 | 5.05 | -0.72 | -14.20% | 1 | 63 | 73.63% |
| XLE200221C00050210 | 2020-01-09 2:43PM EST | 50.21 | 10.10 | 3.10 | 5.10 | 0.00 | - | 1 | 4 | 85.16% |
| XLE200221C00051210 | 2020-02-12 11:51AM EST | 51.21 | 3.51 | 3.10 | 3.70 | 0.00 | - | 34 | 155 | 52.64% |
| XLE200221C00051500 | 2020-02-11 9:40AM EST | 51.50 | 2.78 | 3.40 | 3.45 | 0.00 | - | - | 10 | 50.39% |
| XLE200221C00052000 | 2019-12-18 12:40PM EST | 52.00 | 9.70 | 8.40 | 11.80 | 0.00 | - | - | 5 | 323.34% |
| XLE200221C00052210 | 2020-02-14 12:05PM EST | 52.21 | 2.34 | 2.35 | 2.49 | -0.29 | -11.03% | 61 | 142 | 29.49% |
| XLE200221C00052500 | 2020-02-14 3:19PM EST | 52.50 | 1.92 | 2.49 | 2.57 | -0.60 | -23.81% | 2 | 2 | 46.29% |
| XLE200221C00052710 | 2020-02-14 1:00PM EST | 52.71 | 1.86 | 1.86 | 2.03 | -0.23 | -11.00% | 20 | 4,617 | 27.44% |
| XLE200221C00053000 | 2020-02-14 2:29PM EST | 53.00 | 1.54 | 1.61 | 1.75 | -0.54 | -25.96% | 26 | 279 | 25.10% |
| XLE200221C00053210 | 2020-02-13 10:12AM EST | 53.21 | 1.34 | 1.35 | 1.71 | -0.53 | -28.34% | 10 | 822 | 31.06% |
| XLE200221C00053500 | 2020-02-14 2:46PM EST | 53.50 | 1.14 | 1.22 | 1.32 | -0.36 | -24.00% | 84 | 371 | 23.15% |
| XLE200221C00053710 | 2020-02-14 3:36PM EST | 53.71 | 1.06 | 1.03 | 1.16 | -0.34 | -24.29% | 103 | 279 | 22.85% |
| XLE200221C00054000 | 2020-02-14 3:59PM EST | 54.00 | 0.88 | 0.84 | 0.92 | -0.32 | -26.67% | 189 | 1,377 | 21.09% |
| XLE200221C00054210 | 2020-02-14 3:39PM EST | 54.21 | 0.70 | 0.71 | 0.80 | -0.37 | -34.58% | 110 | 1,012 | 21.49% |
| XLE200221C00054500 | 2020-02-14 3:56PM EST | 54.50 | 0.57 | 0.54 | 0.61 | -0.24 | -29.63% | 616 | 1,252 | 20.41% |
| XLE200221C00054710 | 2020-02-14 3:28PM EST | 54.71 | 0.42 | 0.43 | 0.51 | -0.19 | -31.15% | 182 | 496 | 20.51% |
| XLE200221C00055000 | 2020-02-14 4:12PM EST | 55.00 | 0.32 | 0.31 | 0.35 | -0.23 | -41.82% | 1,556 | 8,627 | 19.04% |
| XLE200221C00055210 | 2020-02-14 3:32PM EST | 55.21 | 0.23 | 0.23 | 0.31 | -0.22 | -48.89% | 418 | 532 | 20.31% |
| XLE200221C00055500 | 2020-02-14 3:58PM EST | 55.50 | 0.17 | 0.16 | 0.22 | -0.16 | -48.48% | 306 | 1,823 | 20.02% |
| XLE200221C00056000 | 2020-02-14 3:50PM EST | 56.00 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 270 | 4,948 | 18.36% |
| XLE200221C00056210 | 2020-02-14 2:21PM EST | 56.21 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 153 | 5,822 | 17.97% |
| XLE200221C00056500 | 2020-02-14 1:47PM EST | 56.50 | 0.04 | 0.03 | 0.10 | -0.08 | -66.67% | 20 | 1,523 | 23.24% |
| XLE200221C00057000 | 2020-02-14 3:16PM EST | 57.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 35 | 1,775 | 24.81% |
| XLE200221C00057210 | 2020-02-14 3:32PM EST | 57.21 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 160 | 4,628 | 28.13% |
| XLE200221C00057500 | 2020-02-13 3:47PM EST | 57.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 104 | 1,772 | 30.27% |
| XLE200221C00058000 | 2020-02-13 9:40AM EST | 58.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 4,276 | 32.03% |
| XLE200221C00058210 | 2020-02-14 1:50PM EST | 58.21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,084 | 26.17% |
| XLE200221C00058500 | 2020-02-13 12:12PM EST | 58.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,035 | 27.74% |
| XLE200221C00059000 | 2020-02-13 11:49AM EST | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,707 | 27.34% |
| XLE200221C00059210 | 2020-02-14 1:45PM EST | 59.21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 12 | 7,220 | 38.67% |
| XLE200221C00059500 | 2020-02-11 3:58PM EST | 59.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 79 | 735 | 40.63% |
| XLE200221C00060000 | 2020-02-13 11:11AM EST | 60.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 130 | 13,603 | 43.75% |
| XLE200221C00060210 | 2020-02-12 1:55PM EST | 60.21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,846 | 33.59% |
| XLE200221C00060500 | 2020-02-04 1:26PM EST | 60.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2,859 | 48.05% |
| XLE200221C00061000 | 2020-02-13 11:49AM EST | 61.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 2,421 | 49.61% |
| XLE200221C00061210 | 2020-02-13 12:45PM EST | 61.21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7,198 | 39.06% |
| XLE200221C00061500 | 2020-01-29 2:38PM EST | 61.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 85 | 52.73% |
| XLE200221C00062000 | 2020-02-12 10:01AM EST | 62.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3,472 | 55.47% |
| XLE200221C00062210 | 2020-02-10 9:42AM EST | 62.21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,953 | 51.56% |
| XLE200221C00062500 | 2020-01-27 1:42PM EST | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 49.22% |
| XLE200221C00063000 | 2020-02-12 10:01AM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20,647 | 25.00% |
| XLE200221C00063210 | 2020-02-12 2:40PM EST | 63.21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,061 | 52.34% |
| XLE200221C00064000 | 2020-02-11 9:30AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 818 | 25.00% |
| XLE200221C00064210 | 2020-02-14 2:38PM EST | 64.21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 459 | 52.34% |
| XLE200221C00064500 | 2020-01-21 10:42AM EST | 64.50 | 0.07 | 0.00 | 0.28 | 0.00 | - | - | 1 | 80.86% |
| XLE200221C00065000 | 2020-02-12 10:01AM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 20,087 | 51.56% |
| XLE200221C00065210 | 2020-01-30 1:50PM EST | 65.21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 413 | 25.00% |
| XLE200221C00066000 | 2020-01-10 3:44PM EST | 66.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 4 | 0 | 78.71% |
| XLE200221C00066210 | 2020-02-13 12:45PM EST | 66.21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 25.00% |
| XLE200221C00067000 | 2019-12-27 3:33PM EST | 67.00 | 0.19 | 0.14 | 0.19 | -0.02 | -9.52% | 90 | 138 | 98.24% |
| XLE200221C00067210 | 2020-01-17 9:30AM EST | 67.21 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 152 | 74.22% |
| XLE200221C00068000 | 2020-01-21 11:08AM EST | 68.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 80 | 78.13% |
| XLE200221C00068210 | 2020-01-29 11:45AM EST | 68.21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,698 | 71.88% |
| XLE200221C00069000 | 2019-12-27 10:38AM EST | 69.00 | 0.13 | 0.02 | 0.21 | +0.06 | +85.71% | 3 | 146 | 101.76% |
| XLE200221C00069210 | 2020-01-31 10:46AM EST | 69.21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 68.75% |
| XLE200221C00070000 | 2019-12-27 2:06PM EST | 70.00 | 0.09 | 0.00 | 0.11 | +0.04 | +80.00% | 1 | 319 | 94.53% |
| XLE200221C00070210 | 2020-01-21 11:34AM EST | 70.21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 69 | 89.45% |
| XLE200221C00072000 | 2019-12-24 12:34PM EST | 72.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 3 | 105.86% |
| XLE200221C00073210 | 2019-12-30 12:02AM EST | 73.21 | 0.03 | - | 0.56 | 0.00 | - | - | 0 | 169.73% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE200221P00041210 | 2020-02-12 9:45AM EST | 41.21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 209 | 99.61% |
| XLE200221P00042210 | 2019-12-30 12:02AM EST | 42.21 | 0.04 | 0.01 | 0.11 | 0.00 | - | - | 0 | 102.34% |
| XLE200221P00043000 | 2019-12-04 10:04AM EST | 43.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 194 | 97.27% |
| XLE200221P00044000 | 2019-12-03 12:29PM EST | 44.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 131 | 133 | 89.45% |
| XLE200221P00044210 | 2020-01-29 12:55PM EST | 44.21 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 5 | 99.61% |
| XLE200221P00046210 | 2019-12-30 12:02AM EST | 46.21 | 0.17 | 0.03 | 0.50 | 0.00 | - | - | 0 | 97.27% |
| XLE200221P00047210 | 2020-02-03 1:22PM EST | 47.21 | 0.09 | 0.00 | 0.08 | 0.00 | - | 4 | 140 | 58.98% |
| XLE200221P00048000 | 2019-12-03 2:15PM EST | 48.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | - | 15 | 60.55% |
| XLE200221P00048210 | 2020-02-14 10:12AM EST | 48.21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 299 | 50.39% |
| XLE200221P00049000 | 2019-12-05 3:27PM EST | 49.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | - | 31 | 50.39% |
| XLE200221P00049210 | 2020-02-12 9:32AM EST | 49.21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 200 | 584 | 46.09% |
| XLE200221P00050000 | 2020-02-13 10:47AM EST | 50.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 315 | 44.53% |
| XLE200221P00050210 | 2020-02-12 9:30AM EST | 50.21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 1,275 | 41.60% |
| XLE200221P00051000 | 2019-12-26 12:59PM EST | 51.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 4 | 88 | 43.56% |
| XLE200221P00051210 | 2020-02-13 1:40PM EST | 51.21 | 0.03 | 0.03 | 0.07 | 0.00 | - | 4 | 1,276 | 33.59% |
| XLE200221P00051500 | 2020-02-12 11:37AM EST | 51.50 | 0.06 | - | 0.04 | 0.00 | - | - | - | 27.74% |
| XLE200221P00052000 | 2020-02-14 2:38PM EST | 52.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 8 | 540 | 25.20% |
| XLE200221P00052210 | 2020-02-14 3:04PM EST | 52.21 | 0.07 | 0.00 | 0.08 | -0.02 | -22.22% | 17 | 2,006 | 26.37% |
| XLE200221P00052500 | 2020-02-14 3:53PM EST | 52.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 5 | - | 23.05% |
| XLE200221P00052710 | 2020-02-14 11:08AM EST | 52.71 | 0.10 | 0.06 | 0.11 | -0.01 | -9.09% | 40 | 5,952 | 24.22% |
| XLE200221P00053000 | 2020-02-14 3:58PM EST | 53.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 64 | 2,236 | 22.27% |
| XLE200221P00053210 | 2020-02-14 3:25PM EST | 53.21 | 0.18 | 0.11 | 0.17 | +0.02 | +12.50% | 3,026 | 18,443 | 22.95% |
| XLE200221P00053500 | 2020-02-14 3:38PM EST | 53.50 | 0.21 | 0.16 | 0.23 | 0.00 | - | 228 | 10,875 | 22.75% |
| XLE200221P00053710 | 2020-02-14 12:18PM EST | 53.71 | 0.30 | 0.20 | 0.27 | +0.05 | +20.00% | 25 | 3,165 | 21.97% |
| XLE200221P00054000 | 2020-02-14 3:22PM EST | 54.00 | 0.40 | 0.29 | 0.35 | 0.00 | - | 236 | 2,639 | 21.49% |
| XLE200221P00054210 | 2020-02-14 3:58PM EST | 54.21 | 0.39 | 0.37 | 0.42 | 0.00 | - | 25 | 1,783 | 21.09% |
| XLE200221P00054500 | 2020-02-14 3:55PM EST | 54.50 | 0.50 | 0.47 | 0.55 | +0.03 | +6.38% | 185 | 5,678 | 21.09% |
| XLE200221P00054710 | 2020-02-14 3:28PM EST | 54.71 | 0.71 | 0.55 | 0.65 | +0.14 | +24.56% | 135 | 3,875 | 20.85% |
| XLE200221P00055000 | 2020-02-14 3:51PM EST | 55.00 | 0.76 | 0.72 | 0.80 | +0.09 | +13.43% | 247 | 7,665 | 20.17% |
| XLE200221P00055210 | 2020-02-14 12:11PM EST | 55.21 | 1.07 | 0.86 | 0.94 | +0.12 | +12.63% | 26 | 3,059 | 20.31% |
| XLE200221P00055500 | 2020-02-14 3:52PM EST | 55.50 | 1.10 | 1.05 | 1.17 | +0.15 | +15.79% | 13 | 398 | 21.39% |
| XLE200221P00056000 | 2020-02-14 2:54PM EST | 56.00 | 1.70 | 1.45 | 1.65 | +0.37 | +27.82% | 193 | 2,151 | 25.88% |
| XLE200221P00056210 | 2020-02-14 4:12PM EST | 56.21 | 1.73 | 1.66 | 1.76 | +0.17 | +10.90% | 126 | 8,116 | 22.66% |
| XLE200221P00056500 | 2020-02-12 10:32AM EST | 56.50 | 1.50 | 1.71 | 2.17 | 0.00 | - | 11 | 1,075 | 31.84% |
| XLE200221P00057000 | 2020-02-14 1:25PM EST | 57.00 | 2.71 | 2.36 | 2.57 | +0.54 | +24.88% | 4 | 1,639 | 30.66% |
| XLE200221P00057210 | 2020-02-12 3:45PM EST | 57.21 | 2.18 | 2.39 | 2.87 | 0.00 | - | 9 | 1,056 | 37.89% |
| XLE200221P00057500 | 2020-02-10 11:00AM EST | 57.50 | 3.74 | 2.47 | 3.55 | 0.00 | - | 1 | 48 | 59.57% |
| XLE200221P00058000 | 2020-02-14 11:53AM EST | 58.00 | 3.50 | 3.10 | 3.80 | 0.00 | - | 5 | 1,394 | 52.64% |
| XLE200221P00058210 | 2020-02-14 11:07AM EST | 58.21 | 3.61 | 3.55 | 3.75 | +0.65 | +21.96% | 3 | 2,811 | 38.09% |
| XLE200221P00058500 | 2020-02-14 3:23PM EST | 58.50 | 4.15 | 2.76 | 5.80 | +1.05 | +33.87% | 2 | 47 | 55.96% |
| XLE200221P00059000 | 2020-02-14 11:44AM EST | 59.00 | 4.40 | 4.15 | 4.70 | +0.18 | +4.27% | 600 | 330 | 55.47% |
| XLE200221P00059210 | 2020-02-12 12:41PM EST | 59.21 | 4.31 | 4.05 | 5.10 | 0.00 | - | 3,000 | 6,481 | 68.16% |
| XLE200221P00059500 | 2020-02-05 2:34PM EST | 59.50 | 4.80 | 4.45 | 5.45 | 0.00 | - | 17 | 26 | 73.83% |
| XLE200221P00060000 | 2020-02-14 12:31PM EST | 60.00 | 5.60 | 5.25 | 5.80 | +0.37 | +7.07% | 1 | 11,987 | 69.73% |
| XLE200221P00060210 | 2020-02-13 9:41AM EST | 60.21 | 5.35 | 4.95 | 6.15 | 0.00 | - | 204 | 303 | 79.39% |
| XLE200221P00061000 | 2020-02-12 12:40PM EST | 61.00 | 6.10 | 4.15 | 8.05 | 0.00 | - | 100 | 60 | 137.60% |
| XLE200221P00061210 | 2020-02-13 12:49PM EST | 61.21 | 6.35 | 6.10 | 7.20 | 0.00 | - | 4 | 30 | 90.43% |
| XLE200221P00061500 | 2020-01-23 10:18AM EST | 61.50 | 3.10 | 4.55 | 7.70 | 0.00 | - | - | 0 | 103.91% |
| XLE200221P00062000 | 2020-01-28 12:45PM EST | 62.00 | 6.52 | 6.95 | 7.90 | 0.00 | - | 5 | 0 | 91.50% |
| XLE200221P00062210 | 2020-01-23 11:46AM EST | 62.21 | 5.19 | 7.15 | 8.20 | 0.00 | - | 21 | 0 | 53.91% |
| XLE200221P00063000 | 2019-12-26 2:21PM EST | 63.00 | 2.04 | 2.13 | 2.51 | 0.00 | - | 2 | 115 | 0.00% |
| XLE200221P00063210 | 2020-01-24 11:30AM EST | 63.21 | 8.50 | 7.60 | 9.45 | +1.85 | +27.82% | 1 | 3 | 120.02% |
| XLE200221P00063500 | 2020-01-23 11:18AM EST | 63.50 | 5.00 | 8.25 | 9.40 | 0.00 | - | - | 0 | 102.64% |
| XLE200221P00064000 | 2020-01-31 3:40PM EST | 64.00 | 10.70 | 6.95 | 10.35 | 0.00 | - | 8 | 0 | 132.03% |
| XLE200221P00064210 | 2020-01-22 9:49AM EST | 64.21 | 6.41 | 8.85 | 10.50 | 0.00 | - | 4 | 0 | 64.45% |
| XLE200221P00065000 | 2019-12-27 1:01PM EST | 65.00 | 3.43 | 3.40 | 3.95 | +0.08 | +2.39% | 12 | 56 | 0.00% |
| XLE200221P00066000 | 2020-02-06 3:24PM EST | 66.00 | 11.55 | 10.50 | 12.20 | 0.00 | - | 4 | 7 | 138.87% |
| XLE200221P00066210 | 2019-12-30 12:03AM EST | 66.21 | 6.95 | 10.50 | 15.20 | 0.00 | - | - | 0 | 163.87% |
| XLE200221P00067210 | 2019-12-30 12:03AM EST | 67.21 | 8.90 | 11.45 | 16.00 | 0.00 | - | - | 0 | 164.94% |
| XLE200221P00068000 | 2019-12-18 1:31PM EST | 68.00 | 6.95 | 4.55 | 8.55 | 0.00 | - | - | 602 | 0.00% |
| XLE200221P00068210 | 2019-12-30 12:03AM EST | 68.21 | 9.00 | 12.50 | 17.20 | 0.00 | - | - | - | 178.71% |
| XLE200221P00069000 | 2019-12-16 9:30AM EST | 69.00 | 8.90 | 6.55 | 7.75 | 0.00 | - | - | 12 | 0.00% |
| XLE200221P00069210 | 2020-02-06 3:51PM EST | 69.21 | 14.85 | 14.05 | 15.20 | 0.00 | - | - | 8 | 146.88% |
| XLE200221P00070000 | 2019-12-18 12:39PM EST | 70.00 | 9.00 | 6.15 | 9.75 | 0.00 | - | - | 0 | 0.00% |
| XLE200221P00070210 | 2019-12-30 12:03AM EST | 70.21 | 11.45 | 14.50 | 19.15 | 0.00 | - | - | - | 191.21% |
| XLE200221P00072000 | 2019-12-17 3:59PM EST | 72.00 | 11.45 | 8.10 | 11.95 | 0.00 | - | - | 0 | 0.00% |
| XLE200221P00072210 | 2019-12-30 12:03AM EST | 72.21 | 13.40 | 16.50 | 21.00 | 0.00 | - | - | - | 200.20% |
| XLE200221P00073210 | 2020-02-06 11:25AM EST | 73.21 | 18.45 | 16.30 | 19.45 | 0.00 | - | - | 5 | 188.09% |
| XLE200221P00074000 | 2019-12-16 10:16AM EST | 74.00 | 13.40 | 9.90 | 13.95 | 0.00 | - | - | 0 | 0.00% |
| XLE200221P00075210 | 2020-01-14 12:04PM EST | 75.21 | 15.60 | 19.70 | 21.45 | 0.00 | - | 6 | 0 | 199.61% |
| XLE200221P00077210 | 2019-12-30 12:03AM EST | 77.21 | 18.50 | 21.50 | 26.20 | 0.00 | - | - | - | 236.04% |
| XLE200221P00079000 | 2019-12-17 3:33PM EST | 79.00 | 18.50 | 15.15 | 19.25 | 0.00 | - | - | 0 | 0.00% |