| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE190726C00060000 | 2019-07-12 10:35AM EDT | 60.00 | 4.60 | 2.83 | 3.30 | 0.00 | - | 1 | 0 | 35.16% |
| XLE190726C00060500 | 2019-07-23 3:46PM EDT | 60.50 | 2.78 | 2.83 | 2.90 | +0.46 | +19.83% | 10 | 0 | 38.87% |
| XLE190726C00061000 | 2019-07-23 3:59PM EDT | 61.00 | 2.24 | 2.16 | 2.32 | +0.36 | +19.15% | 140 | 0 | 28.13% |
| XLE190726C00061500 | 2019-07-23 3:45PM EDT | 61.50 | 1.81 | 1.70 | 1.82 | +0.46 | +34.07% | 3 | 0 | 23.44% |
| XLE190726C00062000 | 2019-07-23 1:57PM EDT | 62.00 | 1.43 | 1.23 | 1.37 | +0.37 | +34.91% | 132 | 0 | 21.49% |
| XLE190726C00062500 | 2019-07-22 3:37PM EDT | 62.50 | 0.82 | 0.81 | 0.93 | 0.00 | - | 129 | 0 | 18.56% |
| XLE190726C00063000 | 2019-07-23 3:57PM EDT | 63.00 | 0.50 | 0.47 | 0.55 | -0.01 | -1.96% | 456 | 0 | 16.36% |
| XLE190726C00063500 | 2019-07-23 3:33PM EDT | 63.50 | 0.28 | 0.22 | 0.27 | +0.01 | +3.70% | 122 | 0 | 14.89% |
| XLE190726C00064000 | 2019-07-23 2:09PM EDT | 64.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 20 | 0 | 15.33% |
| XLE190726C00064500 | 2019-07-23 10:36AM EDT | 64.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 0 | 14.26% |
| XLE190726C00065000 | 2019-07-23 1:57PM EDT | 65.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 100 | 0 | 17.19% |
| XLE190726C00065500 | 2019-07-22 1:05PM EDT | 65.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 19 | 0 | 25.20% |
| XLE190726C00066000 | 2019-07-18 1:51PM EDT | 66.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 0 | 22.27% |
| XLE190726C00066500 | 2019-07-22 10:14AM EDT | 66.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 34.96% |
| XLE190726C00067000 | 2019-07-18 9:52AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 25.78% |
| XLE190726C00068500 | 2019-07-16 4:00PM EDT | 68.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 0 | 40.23% |
| XLE190726C00069000 | 2019-07-15 10:06AM EDT | 69.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 42.97% |
| XLE190726C00070000 | 2019-07-10 11:42AM EDT | 70.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE190726P00053000 | 2019-06-17 12:06AM EDT | 53.00 | 0.13 | 0.01 | 0.00 | 0.00 | - | - | 0 | 62.50% |
| XLE190726P00054500 | 2019-07-05 1:43PM EDT | 54.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 59.38% |
| XLE190726P00055000 | 2019-06-17 3:42PM EDT | 55.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 3 | 59.38% |
| XLE190726P00055500 | 2019-07-02 11:36AM EDT | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| XLE190726P00056500 | 2019-07-12 12:26PM EDT | 56.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 50.78% |
| XLE190726P00057000 | 2019-07-01 1:48PM EDT | 57.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 0 | 57.03% |
| XLE190726P00057500 | 2019-06-25 3:44PM EDT | 57.50 | 0.23 | 0.00 | 0.03 | 0.00 | - | 15 | 0 | 46.88% |
| XLE190726P00058000 | 2019-07-19 10:11AM EDT | 58.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 0 | 53.32% |
| XLE190726P00058500 | 2019-07-05 10:28AM EDT | 58.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 39.45% |
| XLE190726P00059000 | 2019-07-10 9:38AM EDT | 59.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 43.75% |
| XLE190726P00059500 | 2019-07-19 3:10PM EDT | 59.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 16 | 0 | 38.28% |
| XLE190726P00060000 | 2019-07-23 9:35AM EDT | 60.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 0 | 28.52% |
| XLE190726P00060500 | 2019-07-22 3:56PM EDT | 60.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 19 | 0 | 29.88% |
| XLE190726P00061000 | 2019-07-23 9:46AM EDT | 61.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 2 | 0 | 19.53% |
| XLE190726P00061500 | 2019-07-23 1:20PM EDT | 61.50 | 0.03 | 0.00 | 0.08 | -0.09 | -75.00% | 4 | 0 | 21.88% |
| XLE190726P00062000 | 2019-07-23 1:39PM EDT | 62.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 47 | 0 | 17.87% |
| XLE190726P00062500 | 2019-07-23 3:11PM EDT | 62.50 | 0.13 | 0.11 | 0.16 | -0.10 | -43.48% | 41 | 0 | 16.26% |
| XLE190726P00063000 | 2019-07-23 3:57PM EDT | 63.00 | 0.30 | 0.25 | 0.32 | -0.10 | -25.00% | 336 | 0 | 15.97% |
| XLE190726P00063500 | 2019-07-23 3:34PM EDT | 63.50 | 0.48 | 0.50 | 0.57 | -0.20 | -29.41% | 60 | 0 | 15.72% |
| XLE190726P00064000 | 2019-07-23 1:24PM EDT | 64.00 | 0.87 | 0.82 | 0.93 | -0.32 | -26.89% | 31 | 0 | 16.31% |
| XLE190726P00064500 | 2019-07-22 3:16PM EDT | 64.50 | 1.44 | 1.14 | 1.52 | 0.00 | - | 10 | 0 | 26.37% |
| XLE190726P00065000 | 2019-07-23 1:24PM EDT | 65.00 | 1.79 | 1.70 | 1.88 | -0.87 | -32.71% | 5 | 0 | 23.34% |
| XLE190726P00065500 | 2019-06-21 9:57AM EDT | 65.50 | 2.63 | 1.91 | 5.00 | 0.00 | - | 2 | 0 | 79.00% |
| XLE190726P00066000 | 2019-07-10 10:04AM EDT | 66.00 | 2.00 | 2.36 | 3.20 | 0.00 | - | 9 | 0 | 51.47% |
| XLE190726P00067000 | 2019-07-16 2:38PM EDT | 67.00 | 3.90 | 3.10 | 4.40 | 0.00 | - | 15 | 0 | 71.97% |
| XLE190726P00069000 | 2019-07-22 12:14AM EDT | 69.00 | 5.90 | 5.25 | 6.05 | 0.00 | - | - | - | 69.63% |