| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE190524C00059000 | 2019-05-07 2:17PM EDT | 59.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XLE190524C00061000 | 2019-05-21 10:16AM EDT | 61.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| XLE190524C00061500 | 2019-05-17 3:02PM EDT | 61.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE190524C00062000 | 2019-05-21 9:56AM EDT | 62.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XLE190524C00062500 | 2019-05-21 9:33AM EDT | 62.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE190524C00063000 | 2019-05-21 9:56AM EDT | 63.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| XLE190524C00063500 | 2019-05-21 3:48PM EDT | 63.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| XLE190524C00064000 | 2019-05-21 3:06PM EDT | 64.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| XLE190524C00064500 | 2019-05-21 3:55PM EDT | 64.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| XLE190524C00065000 | 2019-05-21 3:59PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| XLE190524C00065500 | 2019-05-21 3:41PM EDT | 65.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| XLE190524C00066000 | 2019-05-21 3:24PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 6.25% |
| XLE190524C00066500 | 2019-05-21 11:15AM EDT | 66.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| XLE190524C00067000 | 2019-05-21 12:47PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XLE190524C00067500 | 2019-05-21 9:47AM EDT | 67.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| XLE190524C00068000 | 2019-05-17 3:41PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| XLE190524C00068500 | 2019-05-02 2:51PM EDT | 68.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| XLE190524C00069000 | 2019-05-17 12:47PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE190524C00069500 | 2019-05-07 11:21AM EDT | 69.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE190524C00070000 | 2019-05-21 3:53PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE190524C00070500 | 2019-05-03 12:21PM EDT | 70.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| XLE190524C00071000 | 2019-05-06 10:41AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XLE190524C00072000 | 2019-05-15 10:56AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE190524C00073000 | 2019-05-03 12:09PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XLE190524C00074000 | 2019-04-29 2:24PM EDT | 74.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 1 | 83.20% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XLE190524P00059500 | 2019-05-20 12:07PM EDT | 59.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| XLE190524P00060000 | 2019-05-20 3:57PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XLE190524P00061000 | 2019-05-16 2:35PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| XLE190524P00061500 | 2019-05-21 10:40AM EDT | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLE190524P00062000 | 2019-05-21 3:13PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XLE190524P00062500 | 2019-05-21 1:15PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| XLE190524P00063000 | 2019-05-21 3:57PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| XLE190524P00063500 | 2019-05-21 3:03PM EDT | 63.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| XLE190524P00064000 | 2019-05-21 4:09PM EDT | 64.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| XLE190524P00064500 | 2019-05-21 3:59PM EDT | 64.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.10% |
| XLE190524P00065000 | 2019-05-21 3:39PM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| XLE190524P00065500 | 2019-05-21 3:54PM EDT | 65.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| XLE190524P00066000 | 2019-05-21 1:53PM EDT | 66.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE190524P00066500 | 2019-05-20 12:44PM EDT | 66.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XLE190524P00067000 | 2019-05-21 10:14AM EDT | 67.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| XLE190524P00067500 | 2019-05-15 3:01PM EDT | 67.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| XLE190524P00068000 | 2019-05-17 9:53AM EDT | 68.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XLE190524P00068500 | 2019-05-01 1:00PM EDT | 68.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE190524P00069500 | 2019-05-01 11:15AM EDT | 69.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XLE190524P00070000 | 2019-05-02 2:30PM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |