Options Chain S&P MIDCAP 400 INDEX (E-MINI) Dec 2021 (CME:EMD.Z21)

MarketNameOpenHighLowLastChangePctTime
EMD.Z21S&P MIDCAP 400 INDEX (E-MINI) Dec 20212787.22789.82774.32785.8-1.5-0.05%09:25add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-171830.00000000EMD.Z21.18300C958  EMD.Z21.18300P0.025  
2021-12-171835.00000000EMD.Z21.18350C953.000  EMD.Z21.18350P0.025  
2021-12-171840.00000000EMD.Z21.18400C948.000  EMD.Z21.18400P0.025  
2021-12-171845.00000000EMD.Z21.18450C943.000  EMD.Z21.18450P0.025  
2021-12-171850.00000000EMD.Z21.18500C938.000  EMD.Z21.18500P0.025  
2021-12-171855.00000000EMD.Z21.18550C933.000  EMD.Z21.18550P0.025  
2021-12-171860.00000000EMD.Z21.18600C928.000  EMD.Z21.18600P0.025  
2021-12-171865.00000000EMD.Z21.18650C923.000  EMD.Z21.18650P0.025  
2021-12-171870.00000000EMD.Z21.18700C918.000  EMD.Z21.18700P0.025  
2021-12-171875.00000000EMD.Z21.18750C913.000  EMD.Z21.18750P0.025  
2021-12-171880.00000000EMD.Z21.18800C908.000  EMD.Z21.18800P0.025  
2021-12-171885.00000000EMD.Z21.18850C903.000  EMD.Z21.18850P0.025  
2021-12-171890.00000000EMD.Z21.18900C898.000  EMD.Z21.18900P0.025  
2021-12-171895.00000000EMD.Z21.18950C893.000  EMD.Z21.18950P0.025  
2021-12-171900.00000000EMD.Z21.19000C888.000  EMD.Z21.19000P0.025  
2021-12-171905.00000000EMD.Z21.19050C883.000  EMD.Z21.19050P0.025  
2021-12-171910.00000000EMD.Z21.19100C878.000  EMD.Z21.19100P0.025  
2021-12-171915.00000000EMD.Z21.19150C873.000  EMD.Z21.19150P0.025  
2021-12-171920.00000000EMD.Z21.19200C868.000  EMD.Z21.19200P0.025  
2021-12-171925.00000000EMD.Z21.19250C863.000  EMD.Z21.19250P0.025  
2021-12-171930.00000000EMD.Z21.19300C858.000  EMD.Z21.19300P0.025  
2021-12-171935.00000000EMD.Z21.19350C853.000  EMD.Z21.19350P0.025  
2021-12-171940.00000000EMD.Z21.19400C848.000  EMD.Z21.19400P0.025  
2021-12-171945.00000000EMD.Z21.19450C843.000  EMD.Z21.19450P0.025  
2021-12-171950.00000000EMD.Z21.19500C838.000  EMD.Z21.19500P0.025  
2021-12-171955.00000000EMD.Z21.19550C833.000  EMD.Z21.19550P0.025  
2021-12-171960.00000000EMD.Z21.19600C828.000  EMD.Z21.19600P0.025  
2021-12-171965.00000000EMD.Z21.19650C823.000  EMD.Z21.19650P0.025  
2021-12-171970.00000000EMD.Z21.19700C818.000  EMD.Z21.19700P0.025  
2021-12-171975.00000000EMD.Z21.19750C813.000  EMD.Z21.19750P0.025  
2021-12-171980.00000000EMD.Z21.19800C808.000  EMD.Z21.19800P0.025  
2021-12-171985.00000000EMD.Z21.19850C803.000  EMD.Z21.19850P0.025  
2021-12-171990.00000000EMD.Z21.19900C798.000  EMD.Z21.19900P0.025  
2021-12-171995.00000000EMD.Z21.19950C793.000  EMD.Z21.19950P0.025  
2021-12-172000.00000000EMD.Z21.20000C788.000  EMD.Z21.20000P0.025  
2021-12-172005.00000000EMD.Z21.20050C783.000  EMD.Z21.20050P0.025  
2021-12-172010.00000000EMD.Z21.20100C778.000  EMD.Z21.20100P0.025  
2021-12-172015.00000000EMD.Z21.20150C773.000  EMD.Z21.20150P0.025  
2021-12-172020.00000000EMD.Z21.20200C768.000  EMD.Z21.20200P0.025  
2021-12-172025.00000000EMD.Z21.20250C763.000  EMD.Z21.20250P0.025  
2021-12-172030.00000000EMD.Z21.20300C758.000  EMD.Z21.20300P0.025  
2021-12-172035.00000000EMD.Z21.20350C753.000  EMD.Z21.20350P0.025  
2021-12-172040.00000000EMD.Z21.20400C748.000  EMD.Z21.20400P0.025  
2021-12-172045.00000000EMD.Z21.20450C743.000  EMD.Z21.20450P0.025  
2021-12-172050.00000000EMD.Z21.20500C738.000  EMD.Z21.20500P0.025  
2021-12-172055.00000000EMD.Z21.20550C733.000  EMD.Z21.20550P0.025  
2021-12-172060.00000000EMD.Z21.20600C728.000  EMD.Z21.20600P0.025  
2021-12-172065.00000000EMD.Z21.20650C723.000  EMD.Z21.20650P0.025  
2021-12-172070.00000000EMD.Z21.20700C718.000  EMD.Z21.20700P0.025  
2021-12-172075.00000000EMD.Z21.20750C713.000  EMD.Z21.20750P0.025  
2021-12-172080.00000000EMD.Z21.20800C708.000  EMD.Z21.20800P0.025  
2021-12-172085.00000000EMD.Z21.20850C703.000  EMD.Z21.20850P0.025  
2021-12-172090.00000000EMD.Z21.20900C698.000  EMD.Z21.20900P0.025  
2021-12-172095.00000000EMD.Z21.20950C693.000  EMD.Z21.20950P0.025  
2021-12-172100.00000000EMD.Z21.21000C688.000  EMD.Z21.21000P0.025  
2021-12-172105.00000000EMD.Z21.21050C683.000  EMD.Z21.21050P0.025  
2021-12-172110.00000000EMD.Z21.21100C678.000  EMD.Z21.21100P0.025  
2021-12-172115.00000000EMD.Z21.21150C673.000  EMD.Z21.21150P0.025  
2021-12-172120.00000000EMD.Z21.21200C668.000  EMD.Z21.21200P0.025  
2021-12-172125.00000000EMD.Z21.21250C663.000  EMD.Z21.21250P0.025  
2021-12-172130.00000000EMD.Z21.21300C658.000  EMD.Z21.21300P0.025  
2021-12-172135.00000000EMD.Z21.21350C653.000  EMD.Z21.21350P0.025  
2021-12-172140.00000000EMD.Z21.21400C648.000  EMD.Z21.21400P0.025  
2021-12-172145.00000000EMD.Z21.21450C643.000  EMD.Z21.21450P0.025  
2021-12-172150.00000000EMD.Z21.21500C638.000  EMD.Z21.21500P0.025  
2021-12-172155.00000000EMD.Z21.21550C633.000  EMD.Z21.21550P0.025  
2021-12-172160.00000000EMD.Z21.21600C628.000  EMD.Z21.21600P0.025  
2021-12-172165.00000000EMD.Z21.21650C623.000  EMD.Z21.21650P0.025  
2021-12-172170.00000000EMD.Z21.21700C618.000  EMD.Z21.21700P0.025  
2021-12-172175.00000000EMD.Z21.21750C613.000  EMD.Z21.21750P0.025  
2021-12-172180.00000000EMD.Z21.21800C608.000  EMD.Z21.21800P0.025  
2021-12-172185.00000000EMD.Z21.21850C603.000  EMD.Z21.21850P0.025  
2021-12-172190.00000000EMD.Z21.21900C598.000  EMD.Z21.21900P0.025  
2021-12-172195.00000000EMD.Z21.21950C593.000  EMD.Z21.21950P0.025  
2021-12-172200.00000000EMD.Z21.22000C588.000  EMD.Z21.22000P0.025  
2021-12-172205.00000000EMD.Z21.22050C583.000  EMD.Z21.22050P0.025  
2021-12-172210.00000000EMD.Z21.22100C578.000  EMD.Z21.22100P0.025  
2021-12-172215.00000000EMD.Z21.22150C573.000  EMD.Z21.22150P0.025  
2021-12-172220.00000000EMD.Z21.22200C568.000  EMD.Z21.22200P0.025  
2021-12-172225.00000000EMD.Z21.22250C563.000  EMD.Z21.22250P0.025  
2021-12-172230.00000000EMD.Z21.22300C558.000  EMD.Z21.22300P0.025  
2021-12-172235.00000000EMD.Z21.22350C553.000  EMD.Z21.22350P0.025  
2021-12-172240.00000000EMD.Z21.22400C548.000  EMD.Z21.22400P0.025  
2021-12-172245.00000000EMD.Z21.22450C543.000  EMD.Z21.22450P0.025  
2021-12-172250.00000000EMD.Z21.22500C538.000  EMD.Z21.22500P0.025  
2021-12-172255.00000000EMD.Z21.22550C533.000  EMD.Z21.22550P0.025  
2021-12-172260.00000000EMD.Z21.22600C528.000  EMD.Z21.22600P0.025  
2021-12-172265.00000000EMD.Z21.22650C523.000  EMD.Z21.22650P0.025  
2021-12-172270.00000000EMD.Z21.22700C518.000  EMD.Z21.22700P0.025  
2021-12-172272.50000000EMD.Z21.22725C515.500  EMD.Z21.22725P0.025  
2021-12-172275.00000000EMD.Z21.22750C513.000  EMD.Z21.22750P0.025  
2021-12-172277.50000000EMD.Z21.22775C510.500  EMD.Z21.22775P0.025  
2021-12-172280.00000000EMD.Z21.22800C508.000  EMD.Z21.22800P0.025  
2021-12-172282.50000000EMD.Z21.22825C505.500  EMD.Z21.22825P0.025  
2021-12-172285.00000000EMD.Z21.22850C503.000  EMD.Z21.22850P0.025  
2021-12-172287.50000000EMD.Z21.22875C500.500  EMD.Z21.22875P0.025  
2021-12-172290.00000000EMD.Z21.22900C498.000  EMD.Z21.22900P0.025  
2021-12-172292.50000000EMD.Z21.22925C495.500  EMD.Z21.22925P0.025  
2021-12-172295.00000000EMD.Z21.22950C493.000  EMD.Z21.22950P0.025  
2021-12-172297.50000000EMD.Z21.22975C490.500  EMD.Z21.22975P0.025  
2021-12-172300.00000000EMD.Z21.23000C488.000  EMD.Z21.23000P0.025  
2021-12-172302.50000000EMD.Z21.23025C485.500  EMD.Z21.23025P0.025  
2021-12-172305.00000000EMD.Z21.23050C483.000  EMD.Z21.23050P0.025  
2021-12-172307.50000000EMD.Z21.23075C480.500  EMD.Z21.23075P0.025  
2021-12-172310.00000000EMD.Z21.23100C478.000  EMD.Z21.23100P0.025  
2021-12-172312.50000000EMD.Z21.23125C475.500  EMD.Z21.23125P0.025  
2021-12-172315.00000000EMD.Z21.23150C473.000  EMD.Z21.23150P0.025  
2021-12-172317.50000000EMD.Z21.23175C470.500  EMD.Z21.23175P0.025  
2021-12-172320.00000000EMD.Z21.23200C468.000  EMD.Z21.23200P0.025  
2021-12-172322.50000000EMD.Z21.23225C465.500  EMD.Z21.23225P0.025  
2021-12-172325.00000000EMD.Z21.23250C463.000  EMD.Z21.23250P0.025  
2021-12-172327.50000000EMD.Z21.23275C460.500  EMD.Z21.23275P0.025  
2021-12-172330.00000000EMD.Z21.23300C458.000  EMD.Z21.23300P0.025  
2021-12-172332.50000000EMD.Z21.23325C455.500  EMD.Z21.23325P0.025  
2021-12-172335.00000000EMD.Z21.23350C453.000  EMD.Z21.23350P0.025  
2021-12-172337.50000000EMD.Z21.23375C450.500  EMD.Z21.23375P0.025  
2021-12-172340.00000000EMD.Z21.23400C448.000  EMD.Z21.23400P0.025  
2021-12-172342.50000000EMD.Z21.23425C445.500  EMD.Z21.23425P0.025  
2021-12-172345.00000000EMD.Z21.23450C443.000  EMD.Z21.23450P0.025  
2021-12-172347.50000000EMD.Z21.23475C440.500  EMD.Z21.23475P0.025  
2021-12-172350.00000000EMD.Z21.23500C438.000  EMD.Z21.23500P0.025  
2021-12-172352.50000000EMD.Z21.23525C435.500  EMD.Z21.23525P0.025  
2021-12-172355.00000000EMD.Z21.23550C433.000  EMD.Z21.23550P0.025  
2021-12-172357.50000000EMD.Z21.23575C430.500  EMD.Z21.23575P0.025  
2021-12-172360.00000000EMD.Z21.23600C428.000  EMD.Z21.23600P0.025  
2021-12-172362.50000000EMD.Z21.23625C425.500  EMD.Z21.23625P0.025  
2021-12-172365.00000000EMD.Z21.23650C423.000  EMD.Z21.23650P0.025  
2021-12-172367.50000000EMD.Z21.23675C420.500  EMD.Z21.23675P0.025  
2021-12-172370.00000000EMD.Z21.23700C418.000  EMD.Z21.23700P0.025  
2021-12-172372.50000000EMD.Z21.23725C415.500  EMD.Z21.23725P0.025  
2021-12-172375.00000000EMD.Z21.23750C413.000  EMD.Z21.23750P0.025  
2021-12-172377.50000000EMD.Z21.23775C410.500  EMD.Z21.23775P0.025  
2021-12-172380.00000000EMD.Z21.23800C408.000  EMD.Z21.23800P0.025  
2021-12-172382.50000000EMD.Z21.23825C405.500  EMD.Z21.23825P0.025  
2021-12-172385.00000000EMD.Z21.23850C403.000  EMD.Z21.23850P0.025  
2021-12-172387.50000000EMD.Z21.23875C400.500  EMD.Z21.23875P0.025  
2021-12-172390.00000000EMD.Z21.23900C398.000  EMD.Z21.23900P0.025  
2021-12-172392.50000000EMD.Z21.23925C395.500  EMD.Z21.23925P0.025  
2021-12-172395.00000000EMD.Z21.23950C393.000  EMD.Z21.23950P0.025  
2021-12-172397.50000000EMD.Z21.23975C390.500  EMD.Z21.23975P0.025  
2021-12-172400.00000000EMD.Z21.24000C388.000  EMD.Z21.24000P0.025  
2021-12-172402.50000000EMD.Z21.24025C385.500  EMD.Z21.24025P0.025  
2021-12-172405.00000000EMD.Z21.24050C383.000  EMD.Z21.24050P0.025  
2021-12-172407.50000000EMD.Z21.24075C380.500  EMD.Z21.24075P0.025  
2021-12-172410.00000000EMD.Z21.24100C378.000  EMD.Z21.24100P0.025  
2021-12-172412.50000000EMD.Z21.24125C375.500  EMD.Z21.24125P0.050  
2021-12-172415.00000000EMD.Z21.24150C373.000  EMD.Z21.24150P0.050  
2021-12-172417.50000000EMD.Z21.24175C370.500  EMD.Z21.24175P0.050  
2021-12-172420.00000000EMD.Z21.24200C368.000  EMD.Z21.24200P0.050  
2021-12-172422.50000000EMD.Z21.24225C365.500  EMD.Z21.24225P0.050  
2021-12-172425.00000000EMD.Z21.24250C363.000  EMD.Z21.24250P0.050  
2021-12-172427.50000000EMD.Z21.24275C360.500  EMD.Z21.24275P0.050  
2021-12-172430.00000000EMD.Z21.24300C358.000  EMD.Z21.24300P0.050  
2021-12-172432.50000000EMD.Z21.24325C355.500  EMD.Z21.24325P0.050  
2021-12-172435.00000000EMD.Z21.24350C353.000  EMD.Z21.24350P0.050  
2021-12-172437.50000000EMD.Z21.24375C350.500  EMD.Z21.24375P0.050  
2021-12-172440.00000000EMD.Z21.24400C348.000  EMD.Z21.24400P0.050  
2021-12-172442.50000000EMD.Z21.24425C345.500  EMD.Z21.24425P0.050  
2021-12-172445.00000000EMD.Z21.24450C343.000  EMD.Z21.24450P0.050  
2021-12-172447.50000000EMD.Z21.24475C340.500  EMD.Z21.24475P0.050  
2021-12-172450.00000000EMD.Z21.24500C338.000  EMD.Z21.24500P0.050  
2021-12-172452.50000000EMD.Z21.24525C335.500  EMD.Z21.24525P0.050  
2021-12-172455.00000000EMD.Z21.24550C333.050  EMD.Z21.24550P0.050  
2021-12-172457.50000000EMD.Z21.24575C330.550  EMD.Z21.24575P0.050  
2021-12-172460.00000000EMD.Z21.24600C328.050  EMD.Z21.24600P0.050  
2021-12-172462.50000000EMD.Z21.24625C325.550  EMD.Z21.24625P0.050  
2021-12-172465.00000000EMD.Z21.24650C323.050  EMD.Z21.24650P0.050  
2021-12-172467.50000000EMD.Z21.24675C320.550  EMD.Z21.24675P0.050  
2021-12-172470.00000000EMD.Z21.24700C318.050  EMD.Z21.24700P0.050  
2021-12-172472.50000000EMD.Z21.24725C315.550  EMD.Z21.24725P0.050  
2021-12-172475.00000000EMD.Z21.24750C313.050  EMD.Z21.24750P0.050  
2021-12-172477.50000000EMD.Z21.24775C310.550  EMD.Z21.24775P0.050  
2021-12-172480.00000000EMD.Z21.24800C308.050  EMD.Z21.24800P0.050  
2021-12-172482.50000000EMD.Z21.24825C305.550  EMD.Z21.24825P0.050  
2021-12-172485.00000000EMD.Z21.24850C303.050  EMD.Z21.24850P0.050  
2021-12-172487.50000000EMD.Z21.24875C300.550  EMD.Z21.24875P0.050  
2021-12-172490.00000000EMD.Z21.24900C298.050  EMD.Z21.24900P0.050  
2021-12-172492.50000000EMD.Z21.24925C295.550  EMD.Z21.24925P0.050  
2021-12-172495.00000000EMD.Z21.24950C293.050  EMD.Z21.24950P0.050  
2021-12-172497.50000000EMD.Z21.24975C290.550  EMD.Z21.24975P0.050  
2021-12-172500.00000000EMD.Z21.25000C288.050  EMD.Z21.25000P0.050  
2021-12-172502.50000000EMD.Z21.25025C285.550  EMD.Z21.25025P0.050  
2021-12-172505.00000000EMD.Z21.25050C283.050  EMD.Z21.25050P0.050  
2021-12-172507.50000000EMD.Z21.25075C280.550  EMD.Z21.25075P0.050  
2021-12-172510.00000000EMD.Z21.25100C278.050  EMD.Z21.25100P0.050  
2021-12-172512.50000000EMD.Z21.25125C275.550  EMD.Z21.25125P0.050  
2021-12-172515.00000000EMD.Z21.25150C273.050  EMD.Z21.25150P0.050  
2021-12-172517.50000000EMD.Z21.25175C270.550  EMD.Z21.25175P0.050  
2021-12-172520.00000000EMD.Z21.25200C268.050  EMD.Z21.25200P0.050  
2021-12-172522.50000000EMD.Z21.25225C265.550  EMD.Z21.25225P0.050  
2021-12-172525.00000000EMD.Z21.25250C263.050  EMD.Z21.25250P0.100  
2021-12-172527.50000000EMD.Z21.25275C260.550  EMD.Z21.25275P0.100  
2021-12-172530.00000000EMD.Z21.25300C258.050  EMD.Z21.25300P0.100  
2021-12-172532.50000000EMD.Z21.25325C255.550  EMD.Z21.25325P0.100  
2021-12-172535.00000000EMD.Z21.25350C253.050  EMD.Z21.25350P0.100  
2021-12-172537.50000000EMD.Z21.25375C250.600  EMD.Z21.25375P0.100  
2021-12-172540.00000000EMD.Z21.25400C248.100  EMD.Z21.25400P0.100  
2021-12-172542.50000000EMD.Z21.25425C245.600  EMD.Z21.25425P0.100  
2021-12-172545.00000000EMD.Z21.25450C243.100  EMD.Z21.25450P0.100  
2021-12-172547.50000000EMD.Z21.25475C240.600  EMD.Z21.25475P0.100  
2021-12-172550.00000000EMD.Z21.25500C238.100  EMD.Z21.25500P0.100  
2021-12-172552.50000000EMD.Z21.25525C235.600  EMD.Z21.25525P0.100  
2021-12-172555.00000000EMD.Z21.25550C233.100  EMD.Z21.25550P0.100  
2021-12-172557.50000000EMD.Z21.25575C230.600  EMD.Z21.25575P0.100  
2021-12-172560.00000000EMD.Z21.25600C228.100  EMD.Z21.25600P0.100  
2021-12-172562.50000000EMD.Z21.25625C225.600  EMD.Z21.25625P0.100  
2021-12-172565.00000000EMD.Z21.25650C223.100  EMD.Z21.25650P0.100  
2021-12-172567.50000000EMD.Z21.25675C220.600  EMD.Z21.25675P0.100  
2021-12-172570.00000000EMD.Z21.25700C218.100  EMD.Z21.25700P0.100  
2021-12-172572.50000000EMD.Z21.25725C215.600  EMD.Z21.25725P0.150  
2021-12-172575.00000000EMD.Z21.25750C213.100  EMD.Z21.25750P0.150  
2021-12-172577.50000000EMD.Z21.25775C210.600  EMD.Z21.25775P0.150  
2021-12-172580.00000000EMD.Z21.25800C208.150  EMD.Z21.25800P0.150  
2021-12-172582.50000000EMD.Z21.25825C205.650  EMD.Z21.25825P0.150  
2021-12-172585.00000000EMD.Z21.25850C203.150  EMD.Z21.25850P0.150  
2021-12-172587.50000000EMD.Z21.25875C200.650  EMD.Z21.25875P0.150  
2021-12-172590.00000000EMD.Z21.25900C198.150  EMD.Z21.25900P0.150  
2021-12-172592.50000000EMD.Z21.25925C195.650  EMD.Z21.25925P0.150  
2021-12-172595.00000000EMD.Z21.25950C193.150  EMD.Z21.25950P0.150  
2021-12-172597.50000000EMD.Z21.25975C190.650  EMD.Z21.25975P0.150  
2021-12-172600.00000000EMD.Z21.26000C188.150  EMD.Z21.26000P0.150  
2021-12-172602.50000000EMD.Z21.26025C185.650  EMD.Z21.26025P0.150  
2021-12-172605.00000000EMD.Z21.26050C183.150  EMD.Z21.26050P0.150  
2021-12-172607.50000000EMD.Z21.26075C180.650  EMD.Z21.26075P0.150  
2021-12-172610.00000000EMD.Z21.26100C178.150  EMD.Z21.26100P0.200  
2021-12-172612.50000000EMD.Z21.26125C175.650  EMD.Z21.26125P0.200  
2021-12-172615.00000000EMD.Z21.26150C173.150  EMD.Z21.26150P0.200  
2021-12-172617.50000000EMD.Z21.26175C170.700  EMD.Z21.26175P0.200  
2021-12-172620.00000000EMD.Z21.26200C168.200  EMD.Z21.26200P0.200  
2021-12-172622.50000000EMD.Z21.26225C165.700  EMD.Z21.26225P0.200  
2021-12-172625.00000000EMD.Z21.26250C163.200  EMD.Z21.26250P0.200  
2021-12-172627.50000000EMD.Z21.26275C160.700  EMD.Z21.26275P0.200  
2021-12-172630.00000000EMD.Z21.26300C158.200  EMD.Z21.26300P0.200  
2021-12-172632.50000000EMD.Z21.26325C155.700  EMD.Z21.26325P0.200  
2021-12-172635.00000000EMD.Z21.26350C153.200  EMD.Z21.26350P0.200  
2021-12-172637.50000000EMD.Z21.26375C150.700  EMD.Z21.26375P0.200  
2021-12-172640.00000000EMD.Z21.26400C148.200  EMD.Z21.26400P0.200  
2021-12-172642.50000000EMD.Z21.26425C145.700  EMD.Z21.26425P0.200  
2021-12-172645.00000000EMD.Z21.26450C143.200  EMD.Z21.26450P0.200  
2021-12-172647.50000000EMD.Z21.26475C140.700  EMD.Z21.26475P0.200  
2021-12-172650.00000000EMD.Z21.26500C138.200  EMD.Z21.26500P0.250  
2021-12-172652.50000000EMD.Z21.26525C135.700  EMD.Z21.26525P0.250  
2021-12-172655.00000000EMD.Z21.26550C133.250  EMD.Z21.26550P0.250  
2021-12-172657.50000000EMD.Z21.26575C130.750  EMD.Z21.26575P0.250  
2021-12-172660.00000000EMD.Z21.26600C128.250  EMD.Z21.26600P0.250  
2021-12-172662.50000000EMD.Z21.26625C125.750  EMD.Z21.26625P0.250  
2021-12-172665.00000000EMD.Z21.26650C123.250  EMD.Z21.26650P0.250  
2021-12-172667.50000000EMD.Z21.26675C120.750  EMD.Z21.26675P0.250  
2021-12-172670.00000000EMD.Z21.26700C118.250  EMD.Z21.26700P0.250  
2021-12-172672.50000000EMD.Z21.26725C115.750  EMD.Z21.26725P0.250  
2021-12-172675.00000000EMD.Z21.26750C113.250  EMD.Z21.26750P0.250  
2021-12-172677.50000000EMD.Z21.26775C110.750  EMD.Z21.26775P0.250  
2021-12-172680.00000000EMD.Z21.26800C108.250  EMD.Z21.26800P0.250  
2021-12-172682.50000000EMD.Z21.26825C105.750  EMD.Z21.26825P0.250  
2021-12-172685.00000000EMD.Z21.26850C103.250  EMD.Z21.26850P0.300  
2021-12-172687.50000000EMD.Z21.26875C100.800  EMD.Z21.26875P0.300  
2021-12-172690.00000000EMD.Z21.26900C98.300  EMD.Z21.26900P0.300  
2021-12-172692.50000000EMD.Z21.26925C95.800  EMD.Z21.26925P0.300  
2021-12-172695.00000000EMD.Z21.26950C93.300  EMD.Z21.26950P0.300  
2021-12-172697.50000000EMD.Z21.26975C90.800  EMD.Z21.26975P0.300  
2021-12-172700.00000000EMD.Z21.27000C88.300  EMD.Z21.27000P0.300  
2021-12-172702.50000000EMD.Z21.27025C85.800  EMD.Z21.27025P0.350  
2021-12-172705.00000000EMD.Z21.27050C83.350  EMD.Z21.27050P0.350  
2021-12-172707.50000000EMD.Z21.27075C80.850  EMD.Z21.27075P0.350  
2021-12-172710.00000000EMD.Z21.27100C78.350  EMD.Z21.27100P0.350  
2021-12-172712.50000000EMD.Z21.27125C75.850  EMD.Z21.27125P0.350  
2021-12-172715.00000000EMD.Z21.27150C73.400  EMD.Z21.27150P0.400  
2021-12-172717.50000000EMD.Z21.27175C70.900  EMD.Z21.27175P0.400  
2021-12-172720.00000000EMD.Z21.27200C68.400  EMD.Z21.27200P0.400  
2021-12-172722.50000000EMD.Z21.27225C65.950  EMD.Z21.27225P0.450  
2021-12-172725.00000000EMD.Z21.27250C63.450  EMD.Z21.27250P0.450  
2021-12-172727.50000000EMD.Z21.27275C61.000  EMD.Z21.27275P0.500  
2021-12-172730.00000000EMD.Z21.27300C58.500  EMD.Z21.27300P0.500  
2021-12-172732.50000000EMD.Z21.27325C56.050  EMD.Z21.27325P0.550  
2021-12-172735.00000000EMD.Z21.27350C53.600  EMD.Z21.27350P0.600  
2021-12-172737.50000000EMD.Z21.27375C51.100  EMD.Z21.27375P0.600  
2021-12-172740.00000000EMD.Z21.27400C48.650  EMD.Z21.27400P0.650  
2021-12-172742.50000000EMD.Z21.27425C46.200  EMD.Z21.27425P0.700  
2021-12-172745.00000000EMD.Z21.27450C43.800  EMD.Z21.27450P0.800  
2021-12-172747.50000000EMD.Z21.27475C41.350  EMD.Z21.27475P0.850  
2021-12-172750.00000000EMD.Z21.27500C38.950  EMD.Z21.27500P0.950  
2021-12-172752.50000000EMD.Z21.27525C36.500  EMD.Z21.27525P1.050  
2021-12-172755.00000000EMD.Z21.27550C34.150  EMD.Z21.27550P1.150  
2021-12-172757.50000000EMD.Z21.27575C31.750  EMD.Z21.27575P1.250  
2021-12-172760.00000000EMD.Z21.27600C29.400  EMD.Z21.27600P1.400  
2021-12-172762.50000000EMD.Z21.27625C27.100  EMD.Z21.27625P1.600  
2021-12-172765.00000000EMD.Z21.27650C24.800  EMD.Z21.27650P1.800  
2021-12-172767.50000000EMD.Z21.27675C22.550  EMD.Z21.27675P2.050  
2021-12-172770.00000000EMD.Z21.27700C20.350  EMD.Z21.27700P2.350  
2021-12-172772.50000000EMD.Z21.27725C18.150  EMD.Z21.27725P2.650  
2021-12-172775.00000000EMD.Z21.27750C16.050  EMD.Z21.27750P3.050  
2021-12-172777.50000000EMD.Z21.27775C14.050  EMD.Z21.27775P3.550  
2021-12-172780.00000000EMD.Z21.27800C12.100  EMD.Z21.27800P4.100  
2021-12-172782.50000000EMD.Z21.27825C10.250  EMD.Z21.27825P4.750  
2021-12-172785.00000000EMD.Z21.27850C8.500  EMD.Z21.27850P5.500  
2021-12-172787.50000000EMD.Z21.27875C6.900  EMD.Z21.27875P6.400  
2021-12-172790.00000000EMD.Z21.27900C5.450  EMD.Z21.27900P7.450  
2021-12-172792.50000000EMD.Z21.27925C4.150  EMD.Z21.27925P8.650  
2021-12-172795.00000000EMD.Z21.27950C3.050  EMD.Z21.27950P10.050  
2021-12-172797.50000000EMD.Z21.27975C2.150  EMD.Z21.27975P11.650  
2021-12-172800.00000000EMD.Z21.28000C1.400  EMD.Z21.28000P13.400  
2021-12-172805.00000000EMD.Z21.28050C0.500  EMD.Z21.28050P17.500  
2021-12-172810.00000000EMD.Z21.28100C0.100  EMD.Z21.28100P22.100  
2021-12-172815.00000000EMD.Z21.28150C0.025  EMD.Z21.28150P27.000  
2021-12-172820.00000000EMD.Z21.28200C0.025  EMD.Z21.28200P32.000  
2021-12-172825.00000000EMD.Z21.28250C0.025  EMD.Z21.28250P37.000  
2021-12-172830.00000000EMD.Z21.28300C0.025  EMD.Z21.28300P42.000  
2021-12-172835.00000000EMD.Z21.28350C0.025  EMD.Z21.28350P47.000  
2021-12-172840.00000000EMD.Z21.28400C0.025  EMD.Z21.28400P52.000  
2021-12-172845.00000000EMD.Z21.28450C0.025  EMD.Z21.28450P57.000  
2021-12-172850.00000000EMD.Z21.28500C0.025  EMD.Z21.28500P62.000  
2021-12-172855.00000000EMD.Z21.28550C0.025  EMD.Z21.28550P67.000  
2021-12-172860.00000000EMD.Z21.28600C0.025  EMD.Z21.28600P72.000  
2021-12-172865.00000000EMD.Z21.28650C0.025  EMD.Z21.28650P77.000  
2021-12-172870.00000000EMD.Z21.28700C0.025  EMD.Z21.28700P82.000  
2021-12-172875.00000000EMD.Z21.28750C0.025  EMD.Z21.28750P87.000  
2021-12-172880.00000000EMD.Z21.28800C0.025  EMD.Z21.28800P92.000  
2021-12-172885.00000000EMD.Z21.28850C0.025  EMD.Z21.28850P97.000  
2021-12-172890.00000000EMD.Z21.28900C0.025  EMD.Z21.28900P102.000  
2021-12-172895.00000000EMD.Z21.28950C0.025  EMD.Z21.28950P107.000  
2021-12-172900.00000000EMD.Z21.29000C0.025  EMD.Z21.29000P112.000  
2021-12-172905.00000000EMD.Z21.29050C0.025  EMD.Z21.29050P117.000  
2021-12-172910.00000000EMD.Z21.29100C0.025  EMD.Z21.29100P122.000  
2021-12-172915.00000000EMD.Z21.29150C0.025  EMD.Z21.29150P127.000  
2021-12-172920.00000000EMD.Z21.29200C0.025  EMD.Z21.29200P132.000  
2021-12-172925.00000000EMD.Z21.29250C0.025  EMD.Z21.29250P137.000  
2021-12-172930.00000000EMD.Z21.29300C0.025  EMD.Z21.29300P142.000  
2021-12-172935.00000000EMD.Z21.29350C0.025  EMD.Z21.29350P147.000  
2021-12-172940.00000000EMD.Z21.29400C0.025  EMD.Z21.29400P152.000  
2021-12-172945.00000000EMD.Z21.29450C0.025  EMD.Z21.29450P157.000  
2021-12-172950.00000000EMD.Z21.29500C0.025  EMD.Z21.29500P162.000  
2021-12-172955.00000000EMD.Z21.29550C0.025  EMD.Z21.29550P167.000  
2021-12-172960.00000000EMD.Z21.29600C0.025  EMD.Z21.29600P172.000  
2021-12-172965.00000000EMD.Z21.29650C0.025  EMD.Z21.29650P177.000  
2021-12-172970.00000000EMD.Z21.29700C0.025  EMD.Z21.29700P182.000  
2021-12-172975.00000000EMD.Z21.29750C0.025  EMD.Z21.29750P187.000  
2021-12-172980.00000000EMD.Z21.29800C0.025  EMD.Z21.29800P192.000  
2021-12-172985.00000000EMD.Z21.29850C0.025  EMD.Z21.29850P197.000  
2021-12-172990.00000000EMD.Z21.29900C0.025  EMD.Z21.29900P202.000  
2021-12-172995.00000000EMD.Z21.29950C0.025  EMD.Z21.29950P207.000  
2021-12-173000.00000000EMD.Z21.30000C0.025  EMD.Z21.30000P212.000  
2021-12-173005.00000000EMD.Z21.30050C0.025  EMD.Z21.30050P217.000  
2021-12-173010.00000000EMD.Z21.30100C0.025  EMD.Z21.30100P222.000  
2021-12-173015.00000000EMD.Z21.30150C0.025  EMD.Z21.30150P227.000  
2021-12-173020.00000000EMD.Z21.30200C0.025  EMD.Z21.30200P232.000  
2021-12-173025.00000000EMD.Z21.30250C0.025  EMD.Z21.30250P237.000  
2021-12-173030.00000000EMD.Z21.30300C0.025  EMD.Z21.30300P242.000  
2021-12-173035.00000000EMD.Z21.30350C0.025  EMD.Z21.30350P247.000  
2021-12-173040.00000000EMD.Z21.30400C0.025  EMD.Z21.30400P252.000  
2021-12-173045.00000000EMD.Z21.30450C0.025  EMD.Z21.30450P257.000  
2021-12-173050.00000000EMD.Z21.30500C0.025  EMD.Z21.30500P262.000  
2021-12-173055.00000000EMD.Z21.30550C0.025  EMD.Z21.30550P267.000  
2021-12-173060.00000000EMD.Z21.30600C0.025  EMD.Z21.30600P272.000  
2021-12-173065.00000000EMD.Z21.30650C0.025  EMD.Z21.30650P277.000  
2021-12-173070.00000000EMD.Z21.30700C0.025  EMD.Z21.30700P282.000  
2021-12-173075.00000000EMD.Z21.30750C0.025  EMD.Z21.30750P287.000  
2021-12-173080.00000000EMD.Z21.30800C0.025  EMD.Z21.30800P292.000  
2021-12-173085.00000000EMD.Z21.30850C0.025  EMD.Z21.30850P297.000  
2021-12-173090.00000000EMD.Z21.30900C0.025  EMD.Z21.30900P302.000  
2021-12-173095.00000000EMD.Z21.30950C0.025  EMD.Z21.30950P307.000  
2021-12-173100.00000000EMD.Z21.31000C0.025  EMD.Z21.31000P312.000  
2021-12-173105.00000000EMD.Z21.31050C0.025  EMD.Z21.31050P317.000  
2021-12-173110.00000000EMD.Z21.31100C0.025  EMD.Z21.31100P322.000  
2021-12-173115.00000000EMD.Z21.31150C0.025  EMD.Z21.31150P327.000  
2021-12-173120.00000000EMD.Z21.31200C0.025  EMD.Z21.31200P332.000  
2021-12-173125.00000000EMD.Z21.31250C0.025  EMD.Z21.31250P337.000  
2021-12-173130.00000000EMD.Z21.31300C0.025  EMD.Z21.31300P342.000  
2021-12-173135.00000000EMD.Z21.31350C0.025  EMD.Z21.31350P347.000  
2021-12-173140.00000000EMD.Z21.31400C0.025  EMD.Z21.31400P352.000  
2021-12-173145.00000000EMD.Z21.31450C0.025  EMD.Z21.31450P357.000  
2021-12-173150.00000000EMD.Z21.31500C0.025  EMD.Z21.31500P362.000  
2021-12-173155.00000000EMD.Z21.31550C0.025  EMD.Z21.31550P367.000  
2021-12-173160.00000000EMD.Z21.31600C0.025  EMD.Z21.31600P372.000  
2021-12-173165.00000000EMD.Z21.31650C0.025  EMD.Z21.31650P377.000  
2021-12-173170.00000000EMD.Z21.31700C0.025  EMD.Z21.31700P382.000  
2021-12-173175.00000000EMD.Z21.31750C0.025  EMD.Z21.31750P387.000  
2021-12-173180.00000000EMD.Z21.31800C0.025  EMD.Z21.31800P392.000  
2021-12-173185.00000000EMD.Z21.31850C0.025  EMD.Z21.31850P397.000  
2021-12-173190.00000000EMD.Z21.31900C0.025  EMD.Z21.31900P402.000  
2021-12-173195.00000000EMD.Z21.31950C0.025  EMD.Z21.31950P407.000  
2021-12-173200.00000000EMD.Z21.32000C0.025  EMD.Z21.32000P412.000  
2021-12-173205.00000000EMD.Z21.32050C0.025  EMD.Z21.32050P417.000  
2021-12-173210.00000000EMD.Z21.32100C0.025  EMD.Z21.32100P422.000  
2021-12-173215.00000000EMD.Z21.32150C0.025  EMD.Z21.32150P427.000  
2021-12-173220.00000000EMD.Z21.32200C0.025  EMD.Z21.32200P432.000  
2021-12-173225.00000000EMD.Z21.32250C0.025  EMD.Z21.32250P437.000  
2021-12-173230.00000000EMD.Z21.32300C0.025  EMD.Z21.32300P442.000  
2021-12-173235.00000000EMD.Z21.32350C0.025  EMD.Z21.32350P447.000  
2021-12-173240.00000000EMD.Z21.32400C0.025  EMD.Z21.32400P452.000  
2021-12-173245.00000000EMD.Z21.32450C0.025  EMD.Z21.32450P457.000  
2021-12-173250.00000000EMD.Z21.32500C0.025  EMD.Z21.32500P462.000  
2021-12-173255.00000000EMD.Z21.32550C0.025  EMD.Z21.32550P467.000  
2021-12-173260.00000000EMD.Z21.32600C0.025  EMD.Z21.32600P472.000  
2021-12-173265.00000000EMD.Z21.32650C0.025  EMD.Z21.32650P477.000  
2021-12-173270.00000000EMD.Z21.32700C0.025  EMD.Z21.32700P482.000  
2021-12-173275.00000000EMD.Z21.32750C0.025  EMD.Z21.32750P487.000  
2021-12-173280.00000000EMD.Z21.32800C0.025  EMD.Z21.32800P492.000  
2021-12-173285.00000000EMD.Z21.32850C0.025  EMD.Z21.32850P497.000  
2021-12-173290.00000000EMD.Z21.32900C0.025  EMD.Z21.32900P502.000  
2021-12-173295.00000000EMD.Z21.32950C0.025  EMD.Z21.32950P507.000  
2021-12-173300.00000000EMD.Z21.33000C0.025  EMD.Z21.33000P512.000  
2021-12-173305.00000000EMD.Z21.33050C0.025  EMD.Z21.33050P517.000