S&P 500
2652.01
-10.84 -0.41%
Dow Indu
24508.66
-76.77 -0.31%
Nasdaq
6859.57
-16.23 -0.24%
Crude Oil
57.22
+0.14 +0.25%
Gold
1255.100
-2.175 -0.17%
Euro
1.178575
-0.004890 -0.41%
US Dollar
93.588
-0.101 -0.11%
Weak

Options Chain S&P 500 INDEX (E-MINI) Mar 2018 (E) (CME:ES.H18.E)

MarketNameOpenHighLowLastChangePctTime
ES.H18.ES&P 500 INDEX (E-MINI) Mar 2018 (E)2652.752659.252652.502659.25+3.25+0.12%23:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-16100ES.H18.10000C2556-13 ES.H18.10000P0.050.001829
2018-03-16950ES.H18.95000C1706.00-13.00 ES.H18.95000P0.050.001115
2018-03-16975ES.H18.97500C1681.00-13.00 ES.H18.97500P0.050.00418
2018-03-161000ES.H18.100000C1656.00-13.001ES.H18.100000P0.050.00329
2018-03-161025ES.H18.102500C1631.00-13.00 ES.H18.102500P0.050.00195
2018-03-161050ES.H18.105000C1606.00-13.00 ES.H18.105000P0.050.00367
2018-03-161075ES.H18.107500C1581.00-13.00 ES.H18.107500P0.050.00143
2018-03-161100ES.H18.110000C1556.00-13.00 ES.H18.110000P0.050.00831
2018-03-161125ES.H18.112500C1531.00-13.00 ES.H18.112500P0.050.00420
2018-03-161150ES.H18.115000C1506.00-13.00 ES.H18.115000P0.05-0.051217
2018-03-161175ES.H18.117500C1481.00-13.00 ES.H18.117500P0.05-0.05420
2018-03-161200ES.H18.120000C1456.00-13.00 ES.H18.120000P0.100.00819
2018-03-161225ES.H18.122500C1431.00-13.00 ES.H18.122500P0.100.00662
2018-03-161250ES.H18.125000C1406.00-13.00 ES.H18.125000P0.100.00602
2018-03-161275ES.H18.127500C1381.00-13.00 ES.H18.127500P0.150.00917
2018-03-161300ES.H18.130000C1356.00-13.00 ES.H18.130000P0.150.001114
2018-03-161325ES.H18.132500C1331.00-13.00 ES.H18.132500P0.150.00757
2018-03-161350ES.H18.135000C1306.00-13.00 ES.H18.135000P0.200.00666
2018-03-161375ES.H18.137500C1281.00-13.00 ES.H18.137500P0.25+0.05263
2018-03-161400ES.H18.140000C1256.00-13.00 ES.H18.140000P0.25+0.051435
2018-03-161425ES.H18.142500C1231.00-13.00 ES.H18.142500P0.30+0.05517
2018-03-161450ES.H18.145000C1206.00-13.00 ES.H18.145000P0.35+0.102275
2018-03-161475ES.H18.147500C1181.00-13.00 ES.H18.147500P0.35+0.0513524
2018-03-161500ES.H18.150000C1156.00-13.00 ES.H18.150000P0.40+0.0528411
2018-03-161525ES.H18.152500C1131.00-13.00 ES.H18.152500P0.45+0.103009
2018-03-161550ES.H18.155000C1106.00-13.00 ES.H18.155000P0.45+0.052188
2018-03-161560ES.H18.156000C1096.00-13.00 ES.H18.156000P0.45+0.05432
2018-03-161570ES.H18.157000C1086.00-13.002ES.H18.157000P0.450.00546
2018-03-161575ES.H18.157500C1081.00-13.0020ES.H18.157500P0.450.00721
2018-03-161580ES.H18.158000C1076.00-13.006ES.H18.158000P0.450.002904
2018-03-161590ES.H18.159000C1066.00-13.005ES.H18.159000P0.500.001672
2018-03-161600ES.H18.160000C1056.00-13.004ES.H18.160000P0.500.009557
2018-03-161610ES.H18.161000C1046.00-13.001ES.H18.161000P0.500.003150
2018-03-161620ES.H18.162000C1036.00-13.007ES.H18.162000P0.550.002744
2018-03-161625ES.H18.162500C1031.00-13.006ES.H18.162500P0.550.0024948
2018-03-161630ES.H18.163000C1026.00-13.006ES.H18.163000P0.60+0.0511304
2018-03-161640ES.H18.164000C1016.00-13.005ES.H18.164000P0.600.001164
2018-03-161650ES.H18.165000C1006.00-13.00320ES.H18.165000P0.65+0.052249
2018-03-161660ES.H18.166000C996.00-13.006ES.H18.166000P0.70+0.102612
2018-03-161670ES.H18.167000C986.00-13.003ES.H18.167000P0.70+0.05448
2018-03-161675ES.H18.167500C981.00-13.006ES.H18.167500P0.75+0.101829
2018-03-161680ES.H18.168000C976.00-13.006ES.H18.168000P0.75+0.10704
2018-03-161690ES.H18.169000C966.00-13.004ES.H18.169000P0.75+0.05357
2018-03-161700ES.H18.170000C956.00-13.004ES.H18.170000P0.80+0.101531
2018-03-161710ES.H18.171000C946.00-13.003ES.H18.171000P0.80+0.10576
2018-03-161720ES.H18.172000C936.00-13.003ES.H18.172000P0.85+0.1085
2018-03-161725ES.H18.172500C931.00-13.003ES.H18.172500P0.85+0.10726
2018-03-161730ES.H18.173000C926.00-13.005ES.H18.173000P0.85+0.10180
2018-03-161740ES.H18.174000C916.00-13.004ES.H18.174000P0.90+0.10171
2018-03-161750ES.H18.175000C906.00-13.001ES.H18.175000P0.90+0.101019
2018-03-161760ES.H18.176000C896.00-13.004ES.H18.176000P0.95+0.10440
2018-03-161770ES.H18.177000C886.00-13.001ES.H18.177000P0.95+0.10796
2018-03-161775ES.H18.177500C881.00-13.0065ES.H18.177500P0.95+0.10981
2018-03-161780ES.H18.178000C876.00-13.001ES.H18.178000P1.00+0.10291
2018-03-161790ES.H18.179000C866.00-13.001ES.H18.179000P1.00+0.10391
2018-03-161800ES.H18.180000C856.00-13.255ES.H18.180000P1.05+0.102832
2018-03-161810ES.H18.181000C846.00-13.25 ES.H18.181000P1.10+0.10366
2018-03-161820ES.H18.182000C836.00-13.25 ES.H18.182000P1.10+0.103997
2018-03-161825ES.H18.182500C831.00-13.25 ES.H18.182500P1.10+0.101232
2018-03-161830ES.H18.183000C826.00-13.25 ES.H18.183000P1.15+0.101091
2018-03-161840ES.H18.184000C816.00-13.25 ES.H18.184000P1.15+0.102798
2018-03-161850ES.H18.185000C806.00-13.25 ES.H18.185000P1.20+0.10983
2018-03-161860ES.H18.186000C796.00-13.25 ES.H18.186000P1.25+0.102302
2018-03-161870ES.H18.187000C786.25-13.00 ES.H18.187000P1.30+0.15234
2018-03-161875ES.H18.187500C781.25-13.00 ES.H18.187500P1.30+0.101608
2018-03-161880ES.H18.188000C776.25-13.00 ES.H18.188000P1.35+0.151339
2018-03-161890ES.H18.189000C766.25-13.00 ES.H18.189000P1.40+0.15719
2018-03-161900ES.H18.190000C756.25-13.25 ES.H18.190000P1.45+0.156745
2018-03-161910ES.H18.191000C746.25-13.25 ES.H18.191000P1.50+0.15323
2018-03-161920ES.H18.192000C736.50-13.00 ES.H18.192000P1.55+0.15463
2018-03-161925ES.H18.192500C731.50-13.00 ES.H18.192500P1.60+0.15771
2018-03-161930ES.H18.193000C726.50-13.00 ES.H18.193000P1.60+0.15286
2018-03-161940ES.H18.194000C716.50-13.00 ES.H18.194000P1.65+0.10808
2018-03-161950ES.H18.195000C706.50-13.00 ES.H18.195000P1.70+0.103557
2018-03-161960ES.H18.196000C696.50-13.25 ES.H18.196000P1.75+0.101182
2018-03-161970ES.H18.197000C686.50-13.25 ES.H18.197000P1.80+0.05350
2018-03-161975ES.H18.197500C681.50-13.252ES.H18.197500P1.85+0.105864
2018-03-161980ES.H18.198000C676.75-13.00 ES.H18.198000P1.85+0.051263
2018-03-161990ES.H18.199000C666.75-13.25 ES.H18.199000P1.95+0.10717
2018-03-162000ES.H18.200000C656.75-13.25504ES.H18.200000P2.00+0.058766
2018-03-162010ES.H18.201000C647.00-13.0037ES.H18.201000P2.10+0.05927
2018-03-162020ES.H18.202000C637.00-13.00 ES.H18.202000P2.20+0.10596
2018-03-162025ES.H18.202500C632.00-13.00456ES.H18.202500P2.25+0.101144
2018-03-162030ES.H18.203000C627.00-13.25 ES.H18.203000P2.30+0.10454
2018-03-162035ES.H18.203500C622.00-13.25 ES.H18.203500P2.35+0.10206
2018-03-162040ES.H18.204000C617.25-13.001ES.H18.204000P2.40+0.101901
2018-03-162050ES.H18.205000C607.25-13.252ES.H18.205000P2.500.007305
2018-03-162055ES.H18.205500C602.50-13.00 ES.H18.205500P2.55+0.10127
2018-03-162060ES.H18.206000C597.50-13.008ES.H18.206000P2.60+0.105153
2018-03-162070ES.H18.207000C587.50-13.002ES.H18.207000P2.75+0.15723
2018-03-162075ES.H18.207500C582.50-13.003ES.H18.207500P2.80+0.151511
2018-03-162080ES.H18.208000C577.50-13.25 ES.H18.208000P2.85+0.152794
2018-03-162085ES.H18.208500C572.75-13.00 ES.H18.208500P2.90+0.1525
2018-03-162090ES.H18.209000C567.75-13.001ES.H18.209000P2.95+0.102723
2018-03-162100ES.H18.210000C558.00-13.0022ES.H18.210000P3.10+0.1512903
2018-03-162110ES.H18.211000C548.00-13.004ES.H18.211000P3.20+0.102849
2018-03-162120ES.H18.212000C538.25-13.006ES.H18.212000P3.35+0.151030
2018-03-162125ES.H18.212500C533.25-13.00 ES.H18.212500P3.40+0.105307
2018-03-162130ES.H18.213000C528.25-13.258ES.H18.213000P3.50+0.15954
2018-03-162140ES.H18.214000C518.50-13.001ES.H18.214000P3.65+0.151259
2018-03-162150ES.H18.215000C508.50-13.2511ES.H18.215000P3.80+0.1513120
2018-03-162160ES.H18.216000C498.75-13.007ES.H18.216000P3.95+0.153965
2018-03-162170ES.H18.217000C489.00-13.002ES.H18.217000P4.15+0.152469
2018-03-162175ES.H18.217500C484.00-13.003ES.H18.217500P4.25+0.158981
2018-03-162180ES.H18.218000C479.25-13.008ES.H18.218000P4.35+0.152207
2018-03-162190ES.H18.219000C469.50-13.007ES.H18.219000P4.55+0.203465
2018-03-162200ES.H18.220000C459.75-12.757ES.H18.220000P4.75+0.2018928
2018-03-162210ES.H18.221000C450.00-13.005ES.H18.221000P4.95+0.152759
2018-03-162220ES.H18.222000C440.00-13.008ES.H18.222000P5.25+0.251285
2018-03-162225ES.H18.222500C435.25-13.00474ES.H18.222500P5.25+0.252426
2018-03-162230ES.H18.223000C430.25-13.004ES.H18.223000P5.50+0.25918
2018-03-162240ES.H18.224000C420.50-13.00357ES.H18.224000P5.500.003385
2018-03-162245ES.H18.224500C415.75-13.00 ES.H18.224500P5.75+0.25364
2018-03-162250ES.H18.225000C411.00-12.75606ES.H18.225000P6.00+0.255539
2018-03-162255ES.H18.225500C406.00-13.004ES.H18.225500P6.00+0.25727
2018-03-162260ES.H18.226000C401.25-12.7510ES.H18.226000P6.25+0.252319
2018-03-162265ES.H18.226500C396.25-13.006ES.H18.226500P6.50+0.25413
2018-03-162270ES.H18.227000C391.50-13.0019ES.H18.227000P6.50+0.25628
2018-03-162275ES.H18.227500C386.50-13.00146ES.H18.227500P6.500.002792
2018-03-162280ES.H18.228000C381.75-13.0028ES.H18.228000P6.75+0.25678
2018-03-162285ES.H18.228500C377.00-13.0010ES.H18.228500P7.00+0.25646
2018-03-162290ES.H18.229000C372.00-13.0058ES.H18.229000P7.00+0.25575
2018-03-162295ES.H18.229500C367.25-13.008ES.H18.229500P7.25+0.251203
2018-03-162300ES.H18.230000C362.50-13.00996ES.H18.230000P7.250.0016862
2018-03-162305ES.H18.230500C357.50-13.008ES.H18.230500P7.50+0.251338
2018-03-162310ES.H18.231000C352.75-13.0037ES.H18.231000P7.75+0.251344
2018-03-162315ES.H18.231500C348.00-12.759ES.H18.231500P8.00+0.501954
2018-03-162320ES.H18.232000C343.25-12.75169ES.H18.232000P8.00+0.252389
2018-03-162325ES.H18.232500C338.50-12.50720ES.H18.232500P8.25+0.505446
2018-03-162330ES.H18.233000C333.50-12.75165ES.H18.233000P8.50+0.502172
2018-03-162335ES.H18.233500C328.75-12.7583ES.H18.233500P8.75+0.501042
2018-03-162340ES.H18.234000C324.00-12.75288ES.H18.234000P9.00+0.50853
2018-03-162345ES.H18.234500C319.25-12.757ES.H18.234500P9.00+0.501276
2018-03-162350ES.H18.235000C314.50-12.50326ES.H18.235000P9.50+0.506896
2018-03-162355ES.H18.235500C309.75-12.7517ES.H18.235500P9.50+0.50708
2018-03-162360ES.H18.236000C305.00-12.50381ES.H18.236000P9.75+0.501619
2018-03-162365ES.H18.236500C300.25-12.5022ES.H18.236500P10.00+0.50668
2018-03-162370ES.H18.237000C295.50-12.50405ES.H18.237000P10.25+0.501727
2018-03-162375ES.H18.237500C290.75-12.50505ES.H18.237500P10.50+0.505674
2018-03-162380ES.H18.238000C286.00-12.50123ES.H18.238000P10.75+0.751743
2018-03-162385ES.H18.238500C281.25-12.5010ES.H18.238500P11.00+0.75683
2018-03-162390ES.H18.239000C276.50-12.50275ES.H18.239000P11.25+0.752853
2018-03-162395ES.H18.239500C271.75-12.507ES.H18.239500P11.50+0.751642
2018-03-162400ES.H18.240000C267.00-12.503007ES.H18.240000P11.75+0.7527327
2018-03-162405ES.H18.240500C262.25-12.508ES.H18.240500P12.00+0.50695
2018-03-162410ES.H18.241000C257.50-12.50464ES.H18.241000P12.25+0.502253
2018-03-162415ES.H18.241500C253.00-12.502ES.H18.241500P12.50+0.50913
2018-03-162420ES.H18.242000C248.25-12.50519ES.H18.242000P13.00+0.752134
2018-03-162425ES.H18.242500C243.50-12.50492ES.H18.242500P13.25+0.759707
2018-03-162430ES.H18.243000C239.00-12.25810ES.H18.243000P13.75+1.002558
2018-03-162435ES.H18.243500C234.25-12.255ES.H18.243500P14.00+1.00327
2018-03-162440ES.H18.244000C229.50-12.50284ES.H18.244000P14.25+0.751354
2018-03-162445ES.H18.244500C225.00-12.25232ES.H18.244500P14.75+1.00782
2018-03-162450ES.H18.245000C220.50-12.002987ES.H18.245000P15.00+1.006379
2018-03-162455ES.H18.245500C215.75-12.2540ES.H18.245500P15.50+1.00699
2018-03-162460ES.H18.246000C211.25-12.25456ES.H18.246000P15.75+0.752066
2018-03-162465ES.H18.246500C206.50-12.2577ES.H18.246500P16.25+1.001594
2018-03-162470ES.H18.247000C202.00-12.25370ES.H18.247000P16.75+1.252796
2018-03-162475ES.H18.247500C197.50-12.00490ES.H18.247500P17.00+1.003639
2018-03-162480ES.H18.248000C193.00-12.00370ES.H18.248000P17.50+1.001159
2018-03-162485ES.H18.248500C188.50-12.0046ES.H18.248500P18.00+1.25579
2018-03-162490ES.H18.249000C184.00-11.75400ES.H18.249000P18.50+1.251451
2018-03-162495ES.H18.249500C179.50-11.75165ES.H18.249500P19.00+1.25404
2018-03-162500ES.H18.250000C174.75-0.252890ES.H18.250000P19.50+1.508002
2018-03-162505ES.H18.250500C170.50-11.75200ES.H18.250500P20.00+1.501003
2018-03-162510ES.H18.251000C166.00-11.75543ES.H18.251000P20.50+1.50609
2018-03-162515ES.H18.251500C161.50-11.75107ES.H18.251500P21.00+1.50788
2018-03-162520ES.H18.252000C157.25-11.50518ES.H18.252000P21.75+1.751130
2018-03-162525ES.H18.252500C152.75-11.753385ES.H18.252500P22.25+1.504103
2018-03-162530ES.H18.253000C148.50-11.501286ES.H18.253000P23.00+1.755397
2018-03-162535ES.H18.253500C144.00-11.50173ES.H18.253500P23.50+1.75586
2018-03-162540ES.H18.254000C139.75-11.50556ES.H18.254000P24.25+1.751095
2018-03-162545ES.H18.254500C135.50-11.25406ES.H18.254500P25.00+2.00552
2018-03-162550ES.H18.255000C131.25-11.253520ES.H18.255000P26.00+0.254782
2018-03-162555ES.H18.255500C127.00-11.25299ES.H18.255500P26.50+2.00892
2018-03-162560ES.H18.256000C122.75-11.251401ES.H18.256000P27.25+2.251150
2018-03-162565ES.H18.256500C118.75-10.75277ES.H18.256500P28.00+2.25226
2018-03-162570ES.H18.257000C114.50-11.00436ES.H18.257000P29.00+2.501514
2018-03-162575ES.H18.257500C110.50-10.502987ES.H18.257500P29.75+2.502073
2018-03-162580ES.H18.258000C106.50-10.50787ES.H18.258000P30.75+2.751324
2018-03-162585ES.H18.258500C102.25-10.50448ES.H18.258500P31.50+2.50462
2018-03-162590ES.H18.259000C98.25-10.50845ES.H18.259000P32.50+2.752128
2018-03-162595ES.H18.259500C94.50-10.00209ES.H18.259500P33.50+2.75249
2018-03-162600ES.H18.260000C90.50-10.0012496ES.H18.260000P34.75+3.255431
2018-03-162605ES.H18.260500C86.50-10.00223ES.H18.260500P35.75+3.25520
2018-03-162610ES.H18.261000C82.75-9.75873ES.H18.261000P37.00+3.50750
2018-03-162615ES.H18.261500C79.00-9.50397ES.H18.261500P38.00+3.25302
2018-03-162620ES.H18.262000C75.25-9.501353ES.H18.262000P39.50+3.75444
2018-03-162625ES.H18.262500C71.50-9.503597ES.H18.262500P40.75+3.752354
2018-03-162630ES.H18.263000C68.00-9.252302ES.H18.263000P42.00+3.75727
2018-03-162635ES.H18.263500C64.25-9.25384ES.H18.263500P43.50+4.00356
2018-03-162640ES.H18.264000C60.75-9.25728ES.H18.264000P45.00+4.00707
2018-03-162645ES.H18.264500C57.50-8.75811ES.H18.264500P46.50+4.25257
2018-03-162650ES.H18.265000C54.00-8.753193ES.H18.265000P48.00+4.254389
2018-03-162655ES.H18.265500C50.75-8.501037ES.H18.265500P49.75+4.50642
2018-03-162660ES.H18.266000C47.50-8.501148ES.H18.266000P51.50+4.50511
2018-03-162665ES.H18.266500C44.50-8.00861ES.H18.266500P53.50+5.001302
2018-03-162670ES.H18.267000C41.50-7.752248ES.H18.267000P55.50+5.25453
2018-03-162675ES.H18.267500C38.50-7.502259ES.H18.267500P57.50+5.50317
2018-03-162680ES.H18.268000C35.75-7.251938ES.H18.268000P59.75+5.75352
2018-03-162685ES.H18.268500C33.00-7.001160ES.H18.268500P62.00+6.00124
2018-03-162690ES.H18.269000C30.50-6.751323ES.H18.269000P64.50+6.5050
2018-03-162695ES.H18.269500C28.00-6.501120ES.H18.269500P67.00+6.7542
2018-03-162700ES.H18.270000C25.75-6.007670ES.H18.270000P69.75+7.25135
2018-03-162705ES.H18.270500C23.50-5.751108ES.H18.270500P72.50+7.5094
2018-03-162710ES.H18.271000C21.50-5.251340ES.H18.271000P75.50+8.0025
2018-03-162715ES.H18.271500C19.50-5.00791ES.H18.271500P78.50+8.2534
2018-03-162720ES.H18.272000C17.50-0.253040ES.H18.272000P81.75+8.7540
2018-03-162725ES.H18.272500C16.00-4.253787ES.H18.272500P85.00+9.0045
2018-03-162730ES.H18.273000C14.50-4.001156ES.H18.273000P88.50+9.2531
2018-03-162735ES.H18.273500C13.00-3.751087ES.H18.273500P92.00+9.5069
2018-03-162740ES.H18.274000C11.75-3.502213ES.H18.274000P95.50+9.5082
2018-03-162745ES.H18.274500C10.50-3.25553ES.H18.274500P99.50+10.0010
2018-03-162750ES.H18.275000C9.50-3.002892ES.H18.275000P103.25+10.00220
2018-03-162755ES.H18.275500C8.50-2.75466ES.H18.275500P107.25+10.251
2018-03-162760ES.H18.276000C7.75-2.25690ES.H18.276000P111.50+10.7537
2018-03-162765ES.H18.276500C7.00-2.00566ES.H18.276500P115.75+11.0044
2018-03-162770ES.H18.277000C6.25-1.75610ES.H18.277000P120.00+11.2531
2018-03-162775ES.H18.277500C5.50-1.752598ES.H18.277500P124.50+11.5010
2018-03-162780ES.H18.278000C5.00-1.50611ES.H18.278000P129.00+12.0021
2018-03-162785ES.H18.278500C4.60-1.15932ES.H18.278500P133.50+12.008
2018-03-162790ES.H18.279000C4.15-1.10590ES.H18.279000P138.00+12.2510
2018-03-162795ES.H18.279500C3.75-1.001788ES.H18.279500P142.50+12.252
2018-03-162800ES.H18.280000C3.40-0.904553ES.H18.280000P147.00+12.0038
2018-03-162805ES.H18.280500C3.05-0.85493ES.H18.280500P151.75+12.251
2018-03-162810ES.H18.281000C2.80-0.752361ES.H18.281000P156.50+12.5010
2018-03-162815ES.H18.281500C2.55-0.70453ES.H18.281500P161.25+12.505
2018-03-162820ES.H18.282000C2.35-0.651004ES.H18.282000P166.00+12.5035
2018-03-162825ES.H18.282500C2.15-0.601707ES.H18.282500P171.00+12.755
2018-03-162830ES.H18.283000C2.00-0.55964ES.H18.283000P175.75+12.75547
2018-03-162835ES.H18.283500C1.90-0.45338ES.H18.283500P180.50+12.502
2018-03-162840ES.H18.284000C1.75-0.45116ES.H18.284000P185.50+12.752
2018-03-162845ES.H18.284500C1.65-0.40103ES.H18.284500P190.25+12.75 
2018-03-162850ES.H18.285000C1.55-0.35579ES.H18.285000P195.25+12.75 
2018-03-162855ES.H18.285500C1.50-0.3021ES.H18.285500P200.25+13.00 
2018-03-162860ES.H18.286000C1.40-0.30494ES.H18.286000P205.00+12.75 
2018-03-162865ES.H18.286500C1.35-0.25610ES.H18.286500P210.00+13.001
2018-03-162870ES.H18.287000C1.25-0.25430    
2018-03-162875ES.H18.287500C1.20-0.201026ES.H18.287500P220.00+13.00 
2018-03-162880ES.H18.288000C1.15-0.2068ES.H18.288000P224.75+13.005
2018-03-162885ES.H18.288500C1.10-0.15150ES.H18.288500P229.75+13.00 
2018-03-162890ES.H18.289000C1.05-0.15979ES.H18.289000P234.75+13.00 
2018-03-162895ES.H18.289500C1.00-0.1514ES.H18.289500P239.75+13.251
2018-03-162900ES.H18.290000C0.95-0.151964ES.H18.290000P244.50+13.0064
2018-03-162905ES.H18.290500C0.90-0.10101ES.H18.290500P249.50+13.00 
2018-03-162910ES.H18.291000C0.85-0.10339ES.H18.291000P254.50+13.00 
2018-03-162915ES.H18.291500C0.80-0.10 ES.H18.291500P259.50+13.00 
2018-03-162920ES.H18.292000C0.75-0.10104    
2018-03-162925ES.H18.292500C0.75-0.10281ES.H18.292500P269.50+13.252
2018-03-162930ES.H18.293000C0.70-0.10377ES.H18.293000P274.50+13.256
2018-03-162940ES.H18.294000C0.60-0.10360ES.H18.294000P284.25+13.004
2018-03-162950ES.H18.295000C0.55-0.051192ES.H18.295000P294.25+13.25 
2018-03-162960ES.H18.296000C0.50-0.05169ES.H18.296000P304.25+13.25 
2018-03-162970ES.H18.297000C0.45-0.05227ES.H18.297000P314.25+13.251
2018-03-162975ES.H18.297500C0.450.008ES.H18.297500P319.25+13.2519
2018-03-162980ES.H18.298000C0.400.003    
2018-03-162990ES.H18.299000C0.350.005    
2018-03-163000ES.H18.300000C0.300.00590ES.H18.300000P344.00+13.0030
2018-03-163010ES.H18.301000C0.30+0.059ES.H18.301000P354.00+13.00 
2018-03-163020ES.H18.302000C0.250.002    
2018-03-163025ES.H18.302500C0.200.00336ES.H18.302500P369.00+13.00 
2018-03-163030ES.H18.303000C0.200.008ES.H18.303000P374.00+13.00 
2018-03-163040ES.H18.304000C0.150.002ES.H18.304000P384.00+13.00 
2018-03-163050ES.H18.305000C0.10-0.0587ES.H18.305000P394.00+13.00 
2018-03-163060ES.H18.306000C0.10-0.053ES.H18.306000P404.00+13.00 
2018-03-163070ES.H18.307000C0.05-0.05989ES.H18.307000P414.00+13.00 
2018-03-163075ES.H18.307500C0.05-0.0597ES.H18.307500P419.00+13.00 
2018-03-163080ES.H18.308000C0.05-0.05 ES.H18.308000P424.00+13.001
2018-03-163090ES.H18.309000C0.05-0.05 ES.H18.309000P434.00+13.00 
2018-03-163100ES.H18.310000C0.05-0.051887ES.H18.310000P444.00+13.00 
2018-03-163110ES.H18.311000C0.050.00     
2018-03-163120ES.H18.312000C0.050.00     
2018-03-163125ES.H18.312500C0.050.00 ES.H18.312500P469.00+13.00 
2018-03-163130ES.H18.313000C0.050.00     
2018-03-163140ES.H18.314000C0.050.00     
2018-03-163150ES.H18.315000C0.050.0090ES.H18.315000P494.00+13.00 
2018-03-163160ES.H18.316000C0.050.00     
2018-03-163175ES.H18.317500C0.050.0070ES.H18.317500P519.00+13.006
2018-03-163200ES.H18.320000C0.050.00300ES.H18.320000P544.00+13.00348
2018-03-163225ES.H18.322500C0.050.00 ES.H18.322500P569.00+13.00 
2018-03-163250ES.H18.325000C0.050.0070ES.H18.325000P594.00+13.00 
2018-03-163275ES.H18.327500C0.050.00 ES.H18.327500P619.00+13.00 
2018-03-163300ES.H18.330000C0.050.00 ES.H18.330000P644.00+13.00 
2018-03-163325ES.H18.332500C0.050.00 ES.H18.332500P669.00+13.00 
2018-03-163350ES.H18.335000C0.050.00 ES.H18.335000P694.00+13.00 
2018-03-163375ES.H18.337500C0.050.00 ES.H18.337500P719.00+13.00 
2018-03-163400ES.H18.340000C0.050.0074ES.H18.340000P744.00+13.00 
2018-03-163425ES.H18.342500C0.050.00 ES.H18.342500P769.00+13.00 
2018-03-163450ES.H18.345000C0.050.00 ES.H18.345000P794.00+13.00 
2018-03-163475ES.H18.347500C0.050.00 ES.H18.347500P819.00+13.00 
2018-03-163500ES.H18.350000C0.050.00 ES.H18.350000P844.00+13.00 
2018-03-163525ES.H18.352500C0.050.00 ES.H18.352500P869.00+13.00 
2018-03-163550ES.H18.355000C0.050.00 ES.H18.355000P894.00+13.00 
2018-03-163575ES.H18.357500C0.050.00 ES.H18.357500P919.00+13.00 
2018-03-163600ES.H18.360000C0.050.00 ES.H18.360000P944.00+13.00 

© Copyright INO.com, Inc. All Rights Reserved.