S&P 500
2502.22
+1.62 +0.06%
Dow Indu
22349.59
-9.64 -0.04%
Nasdaq
6427.94
+5.25 +0.08%
Crude Oil
50.60
-0.06 -0.12%
Gold
1296.100
-1.295 -0.10%
Euro
1.191950
-0.003050 -0.26%
US Dollar
92.339
+0.195 +0.21%
Weak

Options Chain NASDAQ 100 INDEX (E-MINI) Dec 2017 (E) (CME:NQ.Z17.E)

MarketNameOpenHighLowLastChangePctTime
NQ.Z17.ENASDAQ 100 INDEX (E-MINI) Dec 2017 (E)5930.755935.505929.505935.50-0.25-0.00%set 18:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-12-153430NQ.Z17.343000C2505.75-9.50 NQ.Z17.343000P0.35-0.051
2017-12-153440NQ.Z17.344000C2495.75-9.50 NQ.Z17.344000P0.35-0.05 
2017-12-153450NQ.Z17.345000C2485.75-9.50 NQ.Z17.345000P0.400.00100
2017-12-153460NQ.Z17.346000C2475.75-9.50 NQ.Z17.346000P0.40-0.05 
2017-12-153470NQ.Z17.347000C2465.75-9.50 NQ.Z17.347000P0.40-0.05 
2017-12-153480NQ.Z17.348000C2455.75-9.50 NQ.Z17.348000P0.40-0.05 
2017-12-153490NQ.Z17.349000C2445.75-9.50 NQ.Z17.349000P0.40-0.05 
2017-12-153500NQ.Z17.350000C2435.75-9.50 NQ.Z17.350000P0.450.0056
2017-12-153510NQ.Z17.351000C2425.75-9.50 NQ.Z17.351000P0.45-0.05 
2017-12-153520NQ.Z17.352000C2415.75-9.50 NQ.Z17.352000P0.45-0.05 
2017-12-153530NQ.Z17.353000C2405.75-9.50 NQ.Z17.353000P0.45-0.05 
2017-12-153540NQ.Z17.354000C2395.75-9.50 NQ.Z17.354000P0.500.00 
2017-12-153550NQ.Z17.355000C2385.75-9.50 NQ.Z17.355000P0.50-0.05 
2017-12-153560NQ.Z17.356000C2375.75-9.50 NQ.Z17.356000P0.50-0.05 
2017-12-153570NQ.Z17.357000C2365.75-9.50 NQ.Z17.357000P0.50-0.05 
2017-12-153580NQ.Z17.358000C2355.75-9.50 NQ.Z17.358000P0.55-0.05 
2017-12-153590NQ.Z17.359000C2345.75-9.50 NQ.Z17.359000P0.55-0.05 
2017-12-153600NQ.Z17.360000C2335.75-9.50 NQ.Z17.360000P0.55-0.0535
2017-12-153610NQ.Z17.361000C2325.75-9.50 NQ.Z17.361000P0.55-0.05 
2017-12-153620NQ.Z17.362000C2315.75-9.50 NQ.Z17.362000P0.60-0.05 
2017-12-153630NQ.Z17.363000C2305.75-9.50 NQ.Z17.363000P0.60-0.05 
2017-12-153640NQ.Z17.364000C2295.75-9.50 NQ.Z17.364000P0.60-0.05 
2017-12-153650NQ.Z17.365000C2285.75-9.50 NQ.Z17.365000P0.65-0.05 
2017-12-153660NQ.Z17.366000C2275.75-9.50 NQ.Z17.366000P0.65-0.05 
2017-12-153670NQ.Z17.367000C2265.75-9.50 NQ.Z17.367000P0.65-0.05 
2017-12-153680NQ.Z17.368000C2255.75-9.50 NQ.Z17.368000P0.70-0.05 
2017-12-153690NQ.Z17.369000C2245.75-9.50 NQ.Z17.369000P0.70-0.05 
2017-12-153700NQ.Z17.370000C2235.75-9.50 NQ.Z17.370000P0.70-0.1030
2017-12-153710NQ.Z17.371000C2225.75-9.50 NQ.Z17.371000P0.75-0.05 
2017-12-153720NQ.Z17.372000C2215.75-9.50 NQ.Z17.372000P0.75-0.05 
2017-12-153730NQ.Z17.373000C2205.75-9.50 NQ.Z17.373000P0.75-0.10 
2017-12-153740NQ.Z17.374000C2195.75-9.50 NQ.Z17.374000P0.80-0.05 
2017-12-153750NQ.Z17.375000C2185.75-9.50 NQ.Z17.375000P0.80-0.10 
2017-12-153760NQ.Z17.376000C2175.75-9.50 NQ.Z17.376000P0.85-0.05 
2017-12-153770NQ.Z17.377000C2165.75-9.50 NQ.Z17.377000P0.85-0.05 
2017-12-153780NQ.Z17.378000C2155.75-9.50 NQ.Z17.378000P0.85-0.10 
2017-12-153790NQ.Z17.379000C2145.75-9.50 NQ.Z17.379000P0.90-0.05 
2017-12-153800NQ.Z17.380000C2135.75-9.50 NQ.Z17.380000P0.90-0.102
2017-12-153810NQ.Z17.381000C2125.75-9.50 NQ.Z17.381000P0.95-0.05 
2017-12-153820NQ.Z17.382000C2115.75-9.50 NQ.Z17.382000P0.95-0.10 
2017-12-153830NQ.Z17.383000C2105.75-9.50 NQ.Z17.383000P1.00-0.051
2017-12-153840NQ.Z17.384000C2095.75-9.50 NQ.Z17.384000P1.00-0.10 
2017-12-153850NQ.Z17.385000C2085.75-9.50 NQ.Z17.385000P1.05-0.05 
2017-12-153860NQ.Z17.386000C2075.75-9.50 NQ.Z17.386000P1.05-0.10 
2017-12-153870NQ.Z17.387000C2065.75-9.50 NQ.Z17.387000P1.10-0.05 
2017-12-153880NQ.Z17.388000C2055.75-9.50 NQ.Z17.388000P1.10-0.10 
2017-12-153890NQ.Z17.389000C2045.75-9.50 NQ.Z17.389000P1.15-0.05 
2017-12-153900NQ.Z17.390000C2035.75-9.50 NQ.Z17.390000P1.15-0.104
2017-12-153910NQ.Z17.391000C2025.75-9.50 NQ.Z17.391000P1.20-0.10 
2017-12-153920NQ.Z17.392000C2015.75-9.50 NQ.Z17.392000P1.20-0.10 
2017-12-153930NQ.Z17.393000C2005.75-9.50 NQ.Z17.393000P1.25-0.10 
2017-12-153940NQ.Z17.394000C1995.75-9.50 NQ.Z17.394000P1.30-0.05 
2017-12-153950NQ.Z17.395000C1985.75-9.50 NQ.Z17.395000P1.30-0.10 
2017-12-153960NQ.Z17.396000C1975.75-9.50 NQ.Z17.396000P1.35-0.10 
2017-12-153970NQ.Z17.397000C1965.75-9.50 NQ.Z17.397000P1.35-0.10 
2017-12-153980NQ.Z17.398000C1955.75-9.50 NQ.Z17.398000P1.40-0.10 
2017-12-153990NQ.Z17.399000C1945.75-9.50 NQ.Z17.399000P1.45-0.108
2017-12-154000NQ.Z17.400000C1935.75-9.50 NQ.Z17.400000P1.45-0.10398
2017-12-154010NQ.Z17.401000C1925.75-9.50 NQ.Z17.401000P1.50-0.10 
2017-12-154020NQ.Z17.402000C1915.75-9.50 NQ.Z17.402000P1.55-0.10 
2017-12-154030NQ.Z17.403000C1905.75-9.50 NQ.Z17.403000P1.60-0.10 
2017-12-154040NQ.Z17.404000C1895.75-9.50 NQ.Z17.404000P1.60-0.1010
2017-12-154050NQ.Z17.405000C1885.75-9.75 NQ.Z17.405000P1.65-0.105
2017-12-154060NQ.Z17.406000C1875.75-9.75 NQ.Z17.406000P1.70-0.10 
2017-12-154070NQ.Z17.407000C1866.00-9.50 NQ.Z17.407000P1.75-0.10 
2017-12-154080NQ.Z17.408000C1856.00-9.50 NQ.Z17.408000P1.75-0.15 
2017-12-154090NQ.Z17.409000C1846.00-9.50 NQ.Z17.409000P1.80-0.15 
2017-12-154100NQ.Z17.410000C1836.00-9.50 NQ.Z17.410000P1.85-0.104
2017-12-154110NQ.Z17.411000C1826.00-9.50 NQ.Z17.411000P1.90-0.10 
2017-12-154120NQ.Z17.412000C1816.00-9.50 NQ.Z17.412000P1.95-0.10 
2017-12-154130NQ.Z17.413000C1806.00-9.50 NQ.Z17.413000P2.00-0.10 
2017-12-154140NQ.Z17.414000C1796.00-9.50 NQ.Z17.414000P2.05-0.10 
2017-12-154150NQ.Z17.415000C1786.00-9.75 NQ.Z17.415000P2.10-0.10 
2017-12-154160NQ.Z17.416000C1776.25-9.50 NQ.Z17.416000P2.15-0.10 
2017-12-154170NQ.Z17.417000C1766.25-9.50 NQ.Z17.417000P2.20-0.10 
2017-12-154180NQ.Z17.418000C1756.25-9.50 NQ.Z17.418000P2.25-0.10 
2017-12-154190NQ.Z17.419000C1746.25-9.50 NQ.Z17.419000P2.30-0.104
2017-12-154200NQ.Z17.420000C1736.25-9.50 NQ.Z17.420000P2.35-0.10111
2017-12-154210NQ.Z17.421000C1726.25-9.75 NQ.Z17.421000P2.40-0.10 
2017-12-154220NQ.Z17.422000C1716.25-9.75 NQ.Z17.422000P2.45-0.15 
2017-12-154230NQ.Z17.423000C1706.50-9.50 NQ.Z17.423000P2.50-0.1510
2017-12-154240NQ.Z17.424000C1696.50-9.50 NQ.Z17.424000P2.55-0.15 
2017-12-154250NQ.Z17.425000C1686.50-9.50 NQ.Z17.425000P2.60-0.151
2017-12-154260NQ.Z17.426000C1676.50-9.50 NQ.Z17.426000P2.70-0.101
2017-12-154270NQ.Z17.427000C1666.50-9.75 NQ.Z17.427000P2.75-0.15 
2017-12-154280NQ.Z17.428000C1656.75-9.50 NQ.Z17.428000P2.80-0.15 
2017-12-154290NQ.Z17.429000C1646.75-9.50 NQ.Z17.429000P2.90-0.10 
2017-12-154300NQ.Z17.430000C1636.75-9.50 NQ.Z17.430000P2.95-0.1513
2017-12-154310NQ.Z17.431000C1626.75-9.75 NQ.Z17.431000P3.00-0.1521
2017-12-154320NQ.Z17.432000C1617.00-9.50 NQ.Z17.432000P3.10-0.10 
2017-12-154330NQ.Z17.433000C1607.00-9.50 NQ.Z17.433000P3.15-0.15 
2017-12-154340NQ.Z17.434000C1597.00-9.50 NQ.Z17.434000P3.25-0.10 
2017-12-154350NQ.Z17.435000C1587.00-9.75 NQ.Z17.435000P3.30-0.1538
2017-12-154360NQ.Z17.436000C1577.25-9.50 NQ.Z17.436000P3.40-0.10 
2017-12-154370NQ.Z17.437000C1567.25-9.50 NQ.Z17.437000P3.45-0.15 
2017-12-154380NQ.Z17.438000C1557.25-9.75 NQ.Z17.438000P3.55-0.10 
2017-12-154390NQ.Z17.439000C1547.50-9.50 NQ.Z17.439000P3.65-0.1010
2017-12-154400NQ.Z17.440000C1537.50-9.50 NQ.Z17.440000P3.70-0.15312
2017-12-154410NQ.Z17.441000C1527.50-9.50 NQ.Z17.441000P3.80-0.154
2017-12-154420NQ.Z17.442000C1517.50-9.75 NQ.Z17.442000P3.90-0.10 
2017-12-154430NQ.Z17.443000C1507.75-9.50 NQ.Z17.443000P4.00-0.10 
2017-12-154440NQ.Z17.444000C1497.75-9.75 NQ.Z17.444000P4.05-0.15 
2017-12-154450NQ.Z17.445000C1488.00-9.50 NQ.Z17.445000P4.15-0.153
2017-12-154460NQ.Z17.446000C1478.00-9.50 NQ.Z17.446000P4.25-0.151
2017-12-154470NQ.Z17.447000C1468.00-9.75 NQ.Z17.447000P4.35-0.152
2017-12-154480NQ.Z17.448000C1458.25-9.50 NQ.Z17.448000P4.45-0.153
2017-12-154490NQ.Z17.449000C1448.25-9.50 NQ.Z17.449000P4.60-0.1010
2017-12-154500NQ.Z17.450000C1438.50-9.50 NQ.Z17.450000P4.70-0.10152
2017-12-154510NQ.Z17.451000C1428.50-9.50 NQ.Z17.451000P4.80-0.10 
2017-12-154520NQ.Z17.452000C1418.50-9.75 NQ.Z17.452000P4.90-0.10 
2017-12-154530NQ.Z17.453000C1408.75-9.50 NQ.Z17.453000P5.00-0.25 
2017-12-154540NQ.Z17.454000C1398.75-9.75 NQ.Z17.454000P5.250.001
2017-12-154550NQ.Z17.455000C1389.00-9.50 NQ.Z17.455000P5.250.005
2017-12-154560NQ.Z17.456000C1379.00-9.75 NQ.Z17.456000P5.500.002
2017-12-154570NQ.Z17.457000C1369.25-9.50 NQ.Z17.457000P5.500.00 
2017-12-154580NQ.Z17.458000C1359.25-9.75 NQ.Z17.458000P5.750.001
2017-12-154590NQ.Z17.459000C1349.50-9.50 NQ.Z17.459000P5.75-0.2511
2017-12-154600NQ.Z17.460000C1339.75-9.50 NQ.Z17.460000P6.000.0013
2017-12-154610NQ.Z17.461000C1329.75-9.50 NQ.Z17.461000P6.00-0.259
2017-12-154620NQ.Z17.462000C1320.00-9.50 NQ.Z17.462000P6.250.003
2017-12-154630NQ.Z17.463000C1310.00-9.50 NQ.Z17.463000P6.25-0.251
2017-12-154640NQ.Z17.464000C1300.25-9.50 NQ.Z17.464000P6.500.004
2017-12-154650NQ.Z17.465000C1290.50-9.50 NQ.Z17.465000P6.750.006
2017-12-154660NQ.Z17.466000C1280.50-9.50 NQ.Z17.466000P6.75-0.2516
2017-12-154670NQ.Z17.467000C1270.75-9.50 NQ.Z17.467000P7.000.001
2017-12-154680NQ.Z17.468000C1261.00-9.50 NQ.Z17.468000P7.250.003
2017-12-154690NQ.Z17.469000C1251.00-9.50 NQ.Z17.469000P7.25-0.2515
2017-12-154700NQ.Z17.470000C1241.25-9.50 NQ.Z17.470000P7.500.0024
2017-12-154710NQ.Z17.471000C1231.50-9.50 NQ.Z17.471000P7.750.005
2017-12-154720NQ.Z17.472000C1221.75-9.50 NQ.Z17.472000P8.000.0028
2017-12-154730NQ.Z17.473000C1211.75-9.50 NQ.Z17.473000P8.000.0030
2017-12-154740NQ.Z17.474000C1202.00-9.50 NQ.Z17.474000P8.250.0015
2017-12-154750NQ.Z17.475000C1192.25-9.50 NQ.Z17.475000P8.500.0030
2017-12-154760NQ.Z17.476000C1182.50-9.50 NQ.Z17.476000P8.750.006
2017-12-154770NQ.Z17.477000C1172.75-9.50 NQ.Z17.477000P9.000.00 
2017-12-154780NQ.Z17.478000C1163.00-9.25 NQ.Z17.478000P9.00-0.25 
2017-12-154790NQ.Z17.479000C1153.00-9.50 NQ.Z17.479000P9.250.006
2017-12-154800NQ.Z17.480000C1143.25-9.504NQ.Z17.480000P9.500.00160
2017-12-154810NQ.Z17.481000C1133.50-9.50 NQ.Z17.481000P9.750.004
2017-12-154820NQ.Z17.482000C1123.75-9.50 NQ.Z17.482000P10.000.00 
2017-12-154830NQ.Z17.483000C1114.00-9.50 NQ.Z17.483000P10.250.00 
2017-12-154840NQ.Z17.484000C1104.25-9.50 NQ.Z17.484000P10.500.004
2017-12-154850NQ.Z17.485000C1094.50-9.50 NQ.Z17.485000P10.750.00134
2017-12-154860NQ.Z17.486000C1084.75-9.50 NQ.Z17.486000P11.000.0013
2017-12-154870NQ.Z17.487000C1075.25-9.50 NQ.Z17.487000P11.250.003
2017-12-154880NQ.Z17.488000C1065.50-9.50 NQ.Z17.488000P11.500.003
2017-12-154890NQ.Z17.489000C1055.75-9.50 NQ.Z17.489000P11.75-0.251
2017-12-154900NQ.Z17.490000C1046.00-9.50 NQ.Z17.490000P12.250.0097
2017-12-154910NQ.Z17.491000C1036.25-9.50 NQ.Z17.491000P12.500.002
2017-12-154920NQ.Z17.492000C1026.75-9.50 NQ.Z17.492000P12.750.00 
2017-12-154930NQ.Z17.493000C1017.00-9.50 NQ.Z17.493000P13.000.00 
2017-12-154940NQ.Z17.494000C1007.25-9.50 NQ.Z17.494000P13.500.00 
2017-12-154950NQ.Z17.495000C997.75-9.50 NQ.Z17.495000P13.750.0078
2017-12-154960NQ.Z17.496000C988.00-9.50 NQ.Z17.496000P14.000.00 
2017-12-154970NQ.Z17.497000C978.25-9.50 NQ.Z17.497000P14.500.00 
2017-12-154980NQ.Z17.498000C968.75-9.50 NQ.Z17.498000P14.750.003
2017-12-154990NQ.Z17.499000C959.00-9.50 NQ.Z17.499000P15.250.004
2017-12-155000NQ.Z17.500000C949.50-9.5010NQ.Z17.500000P15.500.00481
2017-12-155010NQ.Z17.501000C940.00-9.25 NQ.Z17.501000P16.000.0022
2017-12-155020NQ.Z17.502000C930.25-9.50 NQ.Z17.502000P16.250.0022
2017-12-155030NQ.Z17.503000C920.75-9.50 NQ.Z17.503000P16.750.008
2017-12-155040NQ.Z17.504000C911.25-9.25 NQ.Z17.504000P17.25+0.25 
2017-12-155050NQ.Z17.505000C901.50-9.50 NQ.Z17.505000P17.500.0060
2017-12-155060NQ.Z17.506000C892.00-9.50 NQ.Z17.506000P18.000.001
2017-12-155070NQ.Z17.507000C882.50-9.50 NQ.Z17.507000P18.500.00 
2017-12-155080NQ.Z17.508000C873.00-9.50 NQ.Z17.508000P19.00+0.25 
2017-12-155090NQ.Z17.509000C863.50-9.50 NQ.Z17.509000P19.50+0.25 
2017-12-155100NQ.Z17.510000C854.00-9.252NQ.Z17.510000P19.750.00159
2017-12-155110NQ.Z17.511000C844.50-9.50 NQ.Z17.511000P20.250.009
2017-12-155120NQ.Z17.512000C835.00-9.50 NQ.Z17.512000P21.00+0.252
2017-12-155130NQ.Z17.513000C825.50-9.50 NQ.Z17.513000P21.50+0.2520
2017-12-155140NQ.Z17.514000C816.00-9.50 NQ.Z17.514000P22.00+0.25 
2017-12-155150NQ.Z17.515000C806.75-9.25 NQ.Z17.515000P22.500.00154
2017-12-155160NQ.Z17.516000C797.25-9.25 NQ.Z17.516000P23.000.00 
2017-12-155170NQ.Z17.517000C787.75-9.50 NQ.Z17.517000P23.75+0.252
2017-12-155180NQ.Z17.518000C778.50-9.25 NQ.Z17.518000P24.25+0.2511
2017-12-155190NQ.Z17.519000C769.00-9.252NQ.Z17.519000P25.00+0.251
2017-12-155200NQ.Z17.520000C759.75-9.251NQ.Z17.520000P25.50+0.25190
2017-12-155210NQ.Z17.521000C750.50-9.25 NQ.Z17.521000P26.25+0.25 
2017-12-155220NQ.Z17.522000C741.00-9.25 NQ.Z17.522000P26.75+0.257
2017-12-155230NQ.Z17.523000C731.75-9.25 NQ.Z17.523000P27.50+0.2582
2017-12-155240NQ.Z17.524000C722.50-9.25 NQ.Z17.524000P28.25+0.501
2017-12-155250NQ.Z17.525000C713.25-9.001NQ.Z17.525000P29.00+0.50100
2017-12-155260NQ.Z17.526000C704.00-9.00 NQ.Z17.526000P29.75+0.501
2017-12-155270NQ.Z17.527000C694.75-9.00 NQ.Z17.527000P30.50+0.50116
2017-12-155280NQ.Z17.528000C685.50-9.00 NQ.Z17.528000P31.25+0.50 
2017-12-155290NQ.Z17.529000C676.50-8.75 NQ.Z17.529000P32.00+0.505
2017-12-155300NQ.Z17.530000C667.25-9.00 NQ.Z17.530000P32.75+0.50242
2017-12-155310NQ.Z17.531000C658.00-9.00 NQ.Z17.531000P33.75+0.755
2017-12-155320NQ.Z17.532000C649.00-8.75 NQ.Z17.532000P34.50+0.501
2017-12-155330NQ.Z17.533000C639.75-9.00 NQ.Z17.533000P35.25+0.505
2017-12-155340NQ.Z17.534000C630.75-8.75 NQ.Z17.534000P36.25+0.75 
2017-12-155350NQ.Z17.535000C621.75-8.753NQ.Z17.535000P37.25+0.7541
2017-12-155360NQ.Z17.536000C612.75-8.50 NQ.Z17.536000P38.25+1.0020
2017-12-155370NQ.Z17.537000C603.75-8.5010NQ.Z17.537000P39.00+0.75 
2017-12-155380NQ.Z17.538000C594.75-8.5011NQ.Z17.538000P40.00+0.7531
2017-12-155390NQ.Z17.539000C585.75-8.50 NQ.Z17.539000P41.00+0.753
2017-12-155400NQ.Z17.540000C576.75-8.501NQ.Z17.540000P42.25+1.00699
2017-12-155410NQ.Z17.541000C567.75-8.50 NQ.Z17.541000P43.25+1.00 
2017-12-155420NQ.Z17.542000C559.00-8.50 NQ.Z17.542000P44.25+1.003
2017-12-155430NQ.Z17.543000C550.00-8.50 NQ.Z17.543000P45.50+1.251
2017-12-155440NQ.Z17.544000C541.25-8.25100NQ.Z17.544000P46.50+1.005
2017-12-155450NQ.Z17.545000C532.50-8.255NQ.Z17.545000P47.75+1.2525
2017-12-155460NQ.Z17.546000C523.75-8.25 NQ.Z17.546000P49.00+1.2510
2017-12-155470NQ.Z17.547000C515.00-8.00 NQ.Z17.547000P50.25+1.252
2017-12-155480NQ.Z17.548000C506.25-8.00 NQ.Z17.548000P51.50+1.2510
2017-12-155490NQ.Z17.549000C497.50-8.00 NQ.Z17.549000P52.75+1.25 
2017-12-155500NQ.Z17.550000C489.00-8.0022NQ.Z17.550000P54.25+1.50618
2017-12-155510NQ.Z17.551000C480.25-8.00 NQ.Z17.551000P55.50+1.501
2017-12-155520NQ.Z17.552000C471.75-7.75 NQ.Z17.552000P57.00+1.751
2017-12-155530NQ.Z17.553000C463.25-7.75 NQ.Z17.553000P58.25+1.503
2017-12-155540NQ.Z17.554000C454.75-7.751NQ.Z17.554000P59.75+1.753
2017-12-155550NQ.Z17.555000C446.25-7.75 NQ.Z17.555000P61.25+1.7586
2017-12-155560NQ.Z17.556000C437.75-7.75 NQ.Z17.556000P63.00+2.001
2017-12-155570NQ.Z17.557000C429.50-7.50 NQ.Z17.557000P64.50+2.004
2017-12-155580NQ.Z17.558000C421.00-7.50 NQ.Z17.558000P66.00+1.757
2017-12-155590NQ.Z17.559000C412.75-7.50 NQ.Z17.559000P67.75+2.001
2017-12-155600NQ.Z17.560000C404.50-7.2511NQ.Z17.560000P69.50+2.00734
2017-12-155610NQ.Z17.561000C396.25-7.25 NQ.Z17.561000P71.25+2.255
2017-12-155620NQ.Z17.562000C388.00-7.25 NQ.Z17.562000P73.00+2.252
2017-12-155630NQ.Z17.563000C380.00-7.25 NQ.Z17.563000P75.00+2.50212
2017-12-155640NQ.Z17.564000C372.00-7.00 NQ.Z17.564000P76.75+2.2586
2017-12-155650NQ.Z17.565000C363.75-7.251NQ.Z17.565000P78.75+2.5011
2017-12-155660NQ.Z17.566000C355.75-7.002NQ.Z17.566000P80.75+2.5040
2017-12-155670NQ.Z17.567000C348.00-6.75 NQ.Z17.567000P82.75+2.502
2017-12-155680NQ.Z17.568000C340.00-7.0010NQ.Z17.568000P85.00+2.751
2017-12-155690NQ.Z17.569000C332.25-6.75 NQ.Z17.569000P87.00+2.7510
2017-12-155700NQ.Z17.570000C324.50-6.75146NQ.Z17.570000P89.25+2.75118
2017-12-155710NQ.Z17.571000C316.75-6.50 NQ.Z17.571000P91.50+2.7520
2017-12-155720NQ.Z17.572000C309.00-6.751NQ.Z17.572000P93.75+2.7523
2017-12-155730NQ.Z17.573000C301.50-6.50 NQ.Z17.573000P96.25+3.00155
2017-12-155740NQ.Z17.574000C294.00-6.252NQ.Z17.574000P98.75+3.2546
2017-12-155750NQ.Z17.575000C286.50-6.25146NQ.Z17.575000P101.25+3.25110
2017-12-155760NQ.Z17.576000C279.00-6.25 NQ.Z17.576000P103.75+3.256
2017-12-155770NQ.Z17.577000C271.75-6.256NQ.Z17.577000P106.25+3.252
2017-12-155780NQ.Z17.578000C264.50-6.003NQ.Z17.578000P109.00+3.255
2017-12-155790NQ.Z17.579000C257.25-6.002NQ.Z17.579000P111.75+3.2515
2017-12-155800NQ.Z17.580000C250.00-6.0035NQ.Z17.580000P114.50+3.25289
2017-12-155810NQ.Z17.581000C243.00-6.001NQ.Z17.581000P117.50+3.507
2017-12-155820NQ.Z17.582000C236.00-5.7532NQ.Z17.582000P120.50+3.757
2017-12-155830NQ.Z17.583000C229.00-5.753NQ.Z17.583000P123.50+3.759
2017-12-155840NQ.Z17.584000C222.25-5.75 NQ.Z17.584000P126.75+4.0057
2017-12-155850NQ.Z17.585000C215.50-5.5023NQ.Z17.585000P129.75+3.7575
2017-12-155860NQ.Z17.586000C208.75-5.506NQ.Z17.586000P133.25+4.004
2017-12-155870NQ.Z17.587000C202.00-5.501NQ.Z17.587000P136.50+4.0021
2017-12-155880NQ.Z17.588000C195.50-5.501NQ.Z17.588000P140.00+4.25298
2017-12-155890NQ.Z17.589000C189.00-5.502NQ.Z17.589000P143.50+4.25103
2017-12-155900NQ.Z17.590000C182.75-5.25178NQ.Z17.590000P147.00+4.2532
2017-12-155910NQ.Z17.591000C176.50-5.00 NQ.Z17.591000P150.75+4.2527
2017-12-155920NQ.Z17.592000C170.25-5.001NQ.Z17.592000P154.50+4.508
2017-12-155930NQ.Z17.593000C164.25-4.753NQ.Z17.593000P158.50+4.5080
2017-12-155940NQ.Z17.594000C158.25-4.751NQ.Z17.594000P162.50+4.7510
2017-12-155950NQ.Z17.595000C152.25-4.7532NQ.Z17.595000P166.50+4.75156
2017-12-155960NQ.Z17.596000C146.50-4.5013NQ.Z17.596000P170.75+5.005
2017-12-155970NQ.Z17.597000C140.75-4.508NQ.Z17.597000P175.00+5.004
2017-12-155980NQ.Z17.598000C135.25-4.258NQ.Z17.598000P179.25+5.0046
2017-12-155990NQ.Z17.599000C129.75-4.257NQ.Z17.599000P183.75+5.251
2017-12-156000NQ.Z17.600000C124.25-4.25230NQ.Z17.600000P188.25+5.2516
2017-12-156010NQ.Z17.601000C119.00-4.003NQ.Z17.601000P193.00+5.501
2017-12-156020NQ.Z17.602000C113.75-4.006NQ.Z17.602000P197.75+5.50 
2017-12-156030NQ.Z17.603000C108.75-3.754NQ.Z17.603000P202.75+5.75 
2017-12-156040NQ.Z17.604000C103.75-3.7592NQ.Z17.604000P207.75+5.751
2017-12-156050NQ.Z17.605000C99.00-3.50106NQ.Z17.605000P213.00+6.001
2017-12-156060NQ.Z17.606000C94.25-3.254NQ.Z17.606000P218.25+6.25 
2017-12-156070NQ.Z17.607000C89.50-3.2594NQ.Z17.607000P223.50+6.25 
2017-12-156080NQ.Z17.608000C85.00-3.2536NQ.Z17.608000P229.00+6.25 
2017-12-156090NQ.Z17.609000C80.75-3.0030NQ.Z17.609000P234.50+6.25 
2017-12-156100NQ.Z17.610000C76.50-2.75339NQ.Z17.610000P240.25+6.503
2017-12-156110NQ.Z17.611000C72.25-2.7537NQ.Z17.611000P246.25+6.75 
2017-12-156120NQ.Z17.612000C68.25-2.75 NQ.Z17.612000P252.25+7.00 
2017-12-156130NQ.Z17.613000C64.50-2.50145NQ.Z17.613000P258.25+7.00 
2017-12-156140NQ.Z17.614000C60.75-2.501NQ.Z17.614000P264.50+7.00 
2017-12-156150NQ.Z17.615000C57.00-2.50410NQ.Z17.615000P271.00+7.2514
2017-12-156160NQ.Z17.616000C53.75-2.0012NQ.Z17.616000P277.25+7.25 
2017-12-156170NQ.Z17.617000C50.25-2.0095NQ.Z17.617000P284.00+7.50 
2017-12-156180NQ.Z17.618000C47.00-2.0022NQ.Z17.618000P290.75+7.50 
2017-12-156190NQ.Z17.619000C44.00-1.7535NQ.Z17.619000P297.75+7.75 
2017-12-156200NQ.Z17.620000C41.00-1.75121NQ.Z17.620000P304.75+7.759
2017-12-156210NQ.Z17.621000C38.25-1.50220NQ.Z17.621000P311.75+7.75 
2017-12-156220NQ.Z17.622000C35.50-1.503NQ.Z17.622000P319.00+7.75 
2017-12-156230NQ.Z17.623000C33.00-1.2533NQ.Z17.623000P326.50+8.00 
2017-12-156240NQ.Z17.624000C30.50-1.2591NQ.Z17.624000P334.00+8.00 
2017-12-156250NQ.Z17.625000C28.25-1.2584NQ.Z17.625000P341.75+8.25 
2017-12-156260NQ.Z17.626000C26.00-1.2523NQ.Z17.626000P349.50+8.25 
2017-12-156270NQ.Z17.627000C24.00-1.00 NQ.Z17.627000P357.50+8.25 
2017-12-156280NQ.Z17.628000C22.00-1.00 NQ.Z17.628000P365.75+8.50 
2017-12-156290NQ.Z17.629000C20.25-1.004NQ.Z17.629000P373.75+8.50 
2017-12-156300NQ.Z17.630000C18.75-0.75326NQ.Z17.630000P382.25+8.75 
2017-12-156310NQ.Z17.631000C17.00-0.75 NQ.Z17.631000P390.50+8.75 
2017-12-156320NQ.Z17.632000C15.75-0.50 NQ.Z17.632000P399.00+8.75 
2017-12-156330NQ.Z17.633000C14.25-0.755NQ.Z17.633000P407.75+8.75 
2017-12-156340NQ.Z17.634000C13.00-0.754NQ.Z17.634000P416.50+9.00 
2017-12-156350NQ.Z17.635000C12.00-0.50111NQ.Z17.635000P425.25+8.75 
2017-12-156360NQ.Z17.636000C11.00-0.252NQ.Z17.636000P434.25+9.00 
2017-12-156370NQ.Z17.637000C10.00-0.2580NQ.Z17.637000P443.25+9.00 
2017-12-156380NQ.Z17.638000C9.00-0.50 NQ.Z17.638000P452.50+9.25 
2017-12-156390NQ.Z17.639000C8.25-0.2510NQ.Z17.639000P461.75+9.25 
2017-12-156400NQ.Z17.640000C7.50-0.25156NQ.Z17.640000P471.00+9.25 
2017-12-156410NQ.Z17.641000C7.000.0011NQ.Z17.641000P480.25+9.25 
2017-12-156420NQ.Z17.642000C6.25-0.251NQ.Z17.642000P489.75+9.50 
2017-12-156430NQ.Z17.643000C5.75-0.251NQ.Z17.643000P499.00+9.25 
2017-12-156440NQ.Z17.644000C5.250.00 NQ.Z17.644000P508.50+9.25 
2017-12-156450NQ.Z17.645000C4.75-0.1026NQ.Z17.645000P518.00+9.25 
2017-12-156460NQ.Z17.646000C4.35-0.0510NQ.Z17.646000P527.75+9.50 
2017-12-156470NQ.Z17.647000C4.00-0.05 NQ.Z17.647000P537.25+9.25 
2017-12-156480NQ.Z17.648000C3.650.001NQ.Z17.648000P547.00+9.50 
2017-12-156490NQ.Z17.649000C3.30-0.05 NQ.Z17.649000P556.75+9.50 
2017-12-156500NQ.Z17.650000C3.050.0058NQ.Z17.650000P566.50+9.50 
2017-12-156510NQ.Z17.651000C2.800.00 NQ.Z17.651000P576.25+9.50 
2017-12-156520NQ.Z17.652000C2.550.001NQ.Z17.652000P586.00+9.50 
2017-12-156530NQ.Z17.653000C2.35+0.05 NQ.Z17.653000P595.75+9.50 
2017-12-156540NQ.Z17.654000C2.150.0015NQ.Z17.654000P605.50+9.50 
2017-12-156550NQ.Z17.655000C2.00+0.051NQ.Z17.655000P615.25+9.50 
2017-12-156560NQ.Z17.656000C1.800.002NQ.Z17.656000P625.25+9.50 
2017-12-156570NQ.Z17.657000C1.70+0.05 NQ.Z17.657000P635.00+9.50 
2017-12-156580NQ.Z17.658000C1.55+0.051NQ.Z17.658000P645.00+9.50 
2017-12-156590NQ.Z17.659000C1.45+0.051NQ.Z17.659000P654.75+9.50 
2017-12-156600NQ.Z17.660000C1.300.005NQ.Z17.660000P664.75+9.50 
2017-12-156610NQ.Z17.661000C1.200.00 NQ.Z17.661000P674.75+9.50 
2017-12-156620NQ.Z17.662000C1.15+0.05 NQ.Z17.662000P684.50+9.50 
2017-12-156630NQ.Z17.663000C1.05+0.051NQ.Z17.663000P694.50+9.50 
2017-12-156640NQ.Z17.664000C0.950.00 NQ.Z17.664000P704.50+9.50 
2017-12-156650NQ.Z17.665000C0.90+0.05 NQ.Z17.665000P714.50+9.50 
2017-12-156660NQ.Z17.666000C0.85+0.05 NQ.Z17.666000P724.50+9.50 
2017-12-156670NQ.Z17.667000C0.80+0.05 NQ.Z17.667000P734.25+9.50 
2017-12-156680NQ.Z17.668000C0.75+0.05 NQ.Z17.668000P744.25+9.50 
2017-12-156690NQ.Z17.669000C0.70+0.051NQ.Z17.669000P754.25+9.50 
2017-12-156700NQ.Z17.670000C0.65+0.0553NQ.Z17.670000P764.25+9.50 
2017-12-156710NQ.Z17.671000C0.600.00 NQ.Z17.671000P774.25+9.50 
2017-12-156720NQ.Z17.672000C0.550.00 NQ.Z17.672000P784.25+9.50 
2017-12-156730NQ.Z17.673000C0.500.00 NQ.Z17.673000P794.25+9.50 
2017-12-156740NQ.Z17.674000C0.500.004NQ.Z17.674000P804.25+9.50 
2017-12-156750NQ.Z17.675000C0.450.00111NQ.Z17.675000P814.25+9.50 
2017-12-156760NQ.Z17.676000C0.450.00 NQ.Z17.676000P824.25+9.50 
2017-12-156770NQ.Z17.677000C0.400.00 NQ.Z17.677000P834.25+9.50 
2017-12-156780NQ.Z17.678000C0.400.00 NQ.Z17.678000P844.25+9.50 
2017-12-156790NQ.Z17.679000C0.350.00 NQ.Z17.679000P854.25+9.50 
2017-12-156800NQ.Z17.680000C0.350.001NQ.Z17.680000P864.25+9.50 
2017-12-156810NQ.Z17.681000C0.30-0.05 NQ.Z17.681000P874.25+9.50 
2017-12-156820NQ.Z17.682000C0.300.00 NQ.Z17.682000P884.25+9.50 
2017-12-156830NQ.Z17.683000C0.300.00 NQ.Z17.683000P894.25+9.50 
2017-12-156840NQ.Z17.684000C0.25-0.05 NQ.Z17.684000P904.25+9.50 
2017-12-156850NQ.Z17.685000C0.25-0.05 NQ.Z17.685000P914.25+9.50 
2017-12-156860NQ.Z17.686000C0.250.00 NQ.Z17.686000P924.25+9.50 
2017-12-156870NQ.Z17.687000C0.250.00 NQ.Z17.687000P934.25+9.50 
2017-12-156880NQ.Z17.688000C0.20-0.05 NQ.Z17.688000P944.25+9.50 
2017-12-156890NQ.Z17.689000C0.20-0.05 NQ.Z17.689000P954.25+9.50 
2017-12-156900NQ.Z17.690000C0.20-0.05 NQ.Z17.690000P964.25+9.50 
2017-12-156910NQ.Z17.691000C0.200.00 NQ.Z17.691000P974.25+9.50 
2017-12-156920NQ.Z17.692000C0.200.00 NQ.Z17.692000P984.25+9.50 
2017-12-156930NQ.Z17.693000C0.15-0.05 NQ.Z17.693000P994.25+9.50 
2017-12-156940NQ.Z17.694000C0.15-0.05 NQ.Z17.694000P1004.25+9.50 
2017-12-156950NQ.Z17.695000C0.15-0.05 NQ.Z17.695000P1014.25+9.50 
2017-12-156960NQ.Z17.696000C0.15-0.05 NQ.Z17.696000P1024.25+9.50 
2017-12-156970NQ.Z17.697000C0.15-0.05 NQ.Z17.697000P1034.25+9.50 
2017-12-156980NQ.Z17.698000C0.15-0.05 NQ.Z17.698000P1044.25+9.50 
2017-12-156990NQ.Z17.699000C0.150.00 NQ.Z17.699000P1054.25+9.50 
2017-12-157000NQ.Z17.700000C0.150.00200NQ.Z17.700000P1064.25+9.50 

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