Futures and Options Prices and Charts (Delayed)

  Glossary Disclaimer
Index FuturesIndex OptionsStock FuturesStock OptionsBond FuturesInterest Rate Futures
Currency FuturesCurrency OptionsGold FuturesLondon Metal Mini FuturesBRICS Futures
Index FuturesIndex OptionsStock FuturesStock OptionsBond FuturesInterest Rate Futures
Currency FuturesCurrency OptionsGold FuturesLondon Metal Mini FuturesBRICS Futures
Back to Product List
 
Stock Options  

Tencent Holdings Limited
Last Updated: 19/10/2017 17:15 HKT
TypeExpiryStrike 
 
Sort BySort Order 

Currency: HKD
Contract Open Bid Ask Last Traded High Low Volume Prev. Day Settlement Price Net Change Prev. Day Open Interest
C Oct-17 - 210.00 - - - - - - 0144.63N/A30
P Oct-17 - 210.00 - - - - - - 00.01N/A260
C Oct-17 - 215.00 - - - - - - 0139.63N/A0
P Oct-17 - 215.00 - - - - - - 00.01N/A302
C Oct-17 - 220.00 - - - - - - 0134.63N/A79
P Oct-17 - 220.00 - - - - - - 00.01N/A545
C Oct-17 - 225.00 - - - - - - 0129.63N/A2
P Oct-17 - 225.00 - - - - - - 00.01N/A337
C Oct-17 - 230.00 - - - - - - 0124.63N/A390
P Oct-17 - 230.00 - - - - - - 00.01N/A1,149
C Oct-17 - 235.00 - - - - - - 0119.63N/A18
P Oct-17 - 235.00 - - - - - - 00.01N/A2,423
C Oct-17 - 240.00 - - - - - - 0114.63N/A117
P Oct-17 - 240.00 - - - - - - 00.01N/A2,839
C Oct-17 - 245.00 - - - - - - 0109.64N/A30
P Oct-17 - 245.00 - - - - - - 00.01N/A1,924
C Oct-17 - 250.00 - - - - - - 0104.64N/A216
P Oct-17 - 250.00 - - - - - - 00.01N/A2,409
C Oct-17 - 255.00 - - - - - - 099.64N/A210
P Oct-17 - 255.00 - - - - - - 00.01N/A2,450
C Oct-17 - 260.00 - - - - - - 094.64N/A570
P Oct-17 - 260.00 - - - - - - 00.01N/A3,269
C Oct-17 - 265.00 - - - - - - 089.64N/A138
P Oct-17 - 265.00 - - - - - - 00.01N/A3,944
C Oct-17 - 270.00 - - - - - - 084.64N/A1,170
P Oct-17 - 270.000.01 - - 0.010.010.0110.010.003,528
C Oct-17 - 275.00 - - - - - - 079.64N/A175
P Oct-17 - 275.00 - 0.02 - - - - 00.01N/A3,188
C Oct-17 - 280.00 - - - - - - 074.64N/A570
P Oct-17 - 280.00 - 0.02 - - - - 00.01N/A14,729
C Oct-17 - 285.00 - - - - - - 069.64N/A1,722
P Oct-17 - 285.00 - 0.020.12 - - - 00.01N/A2,905
C Oct-17 - 290.00 - - - - - - 064.64N/A2,356
P Oct-17 - 290.00 - 0.040.15 - - - 00.01N/A6,995
C Oct-17 - 295.00 - - - - - - 059.64N/A1,025
P Oct-17 - 295.000.070.070.210.070.070.071000.01+0.065,896
C Oct-17 - 300.0046.06 - 57.0046.0046.0646.006654.64-8.646,392
P Oct-17 - 300.000.060.110.230.060.060.061100.01+0.0519,575
C Oct-17 - 310.00 - - - - - - 044.64N/A6,214
P Oct-17 - 310.000.100.110.340.210.230.107980.01+0.2011,919
C Oct-17 - 320.00 - - 35.80 - - - 034.65N/A2,865
P Oct-17 - 320.000.200.380.590.420.460.196920.01+0.4118,018
C Oct-17 - 330.0025.0017.0026.4819.4025.0017.9029625.00-5.6026,823
P Oct-17 - 330.000.350.741.000.800.980.352,1510.07+0.7324,293
C Oct-17 - 340.0016.109.6015.0010.0016.108.5156814.76-4.7610,729
P Oct-17 - 340.000.602.092.242.202.650.606,8580.58+1.6218,181
C Oct-17 - 350.008.503.684.304.058.503.192,6817.15-3.1017,338
P Oct-17 - 350.002.006.066.406.257.052.005,2632.79+3.4620,874
C Oct-17 - 360.002.901.101.251.252.930.958,3462.47-1.2215,795
P Oct-17 - 360.007.559.50 - 12.0015.087.506988.14+3.867,947
C Oct-17 - 370.000.580.300.330.300.580.291,0160.60-0.3013,660
P Oct-17 - 370.0017.0020.30 - 20.9024.4217.0023916.42+4.481,421
C Oct-17 - 380.000.160.030.160.100.160.072160.09+0.017,509
P Oct-17 - 380.00 - - - - - - 025.46N/A30
C Oct-17 - 390.000.060.020.060.040.060.035170.01+0.033,412
P Oct-17 - 390.0037.35 - - 37.3537.3537.35335.40+1.953
C Oct-17 - 400.00 - - 0.06 - - - 00.01N/A2,695
P Oct-17 - 400.00 - - - - - - 045.40N/A75
C Oct-17 - 410.00 - - 0.18 - - - 00.01N/A1,828
P Oct-17 - 410.00 - - - - - - 055.40N/A50
C Oct-17 - 420.00 - - 0.05 - - - 00.01N/A823
P Oct-17 - 420.00 - - - - - - 065.40N/A0
C Oct-17 - 430.000.04 - 0.170.050.050.041560.01+0.04717
P Oct-17 - 430.00 - - - - - - 075.40N/A0
C Oct-17 - 440.000.04 - 0.170.040.040.041010.01+0.03916
P Oct-17 - 440.00 - - - - - - 085.40N/A0
C Oct-17 - 450.000.03 - 0.170.030.030.034410.01+0.02636
P Oct-17 - 450.00 - - - - - - 095.40N/A0
C Oct-17 - 460.00 - - - - - - 00.01N/A40
P Oct-17 - 460.00 - - - - - - 0105.40N/A0
C Oct-17 - 470.000.03 - - 0.040.040.034580.01+0.030
P Oct-17 - 470.00 - - - - - - 0115.40N/A0
C Oct-17 - 480.00 - - - - - - 00.01N/A0
P Oct-17 - 480.00 - - - - - - 0125.40N/A0
C Nov-17 - 240.00 - - - - - - 0114.84N/A480
P Nov-17 - 240.00 - - - - - - 00.01N/A340
C Nov-17 - 245.00 - - - - - - 0109.72N/A38
P Nov-17 - 245.00 - - - - - - 00.01N/A223
C Nov-17 - 250.00 - - - - - - 0104.73N/A70
P Nov-17 - 250.00 - 0.040.20 - - - 00.01N/A820
C Nov-17 - 255.00 - - - - - - 099.73N/A122
P Nov-17 - 255.00 - 0.04 - - - - 00.01N/A1,013
C Nov-17 - 260.00 - - - - - - 094.73N/A38
P Nov-17 - 260.00 - - - - - - 00.01N/A1,870
C Nov-17 - 265.00 - - - - - - 089.74N/A154
P Nov-17 - 265.000.100.100.230.110.110.10700.01+0.103,591
C Nov-17 - 270.00 - - - - - - 084.93N/A584
P Nov-17 - 270.00 - 0.020.24 - - - 00.01N/A2,582
C Nov-17 - 275.00 - - - - - - 079.75N/A1
P Nov-17 - 275.00 - 0.020.27 - - - 00.01N/A4,503
C Nov-17 - 280.0069.53 - - 69.5369.5369.53374.76-5.230
P Nov-17 - 280.000.160.040.300.160.160.16300.02+0.144,772
C Nov-17 - 285.00 - - - - - - 069.78N/A258
P Nov-17 - 285.000.160.180.320.180.220.16370.04+0.143,607
C Nov-17 - 290.00 - - - - - - 064.82N/A367
P Nov-17 - 290.000.210.120.300.250.260.212900.08+0.173,669
C Nov-17 - 295.00 - - - - - - 059.89N/A60
P Nov-17 - 295.000.190.250.480.370.370.19610.14+0.233,449
C Nov-17 - 300.0053.60 - - 50.6153.6050.61254.68-4.07407
P Nov-17 - 300.000.300.460.500.500.500.301550.24+0.2611,879
C Nov-17 - 310.00 - - - - - - 045.40N/A4,494
P Nov-17 - 310.000.630.871.001.061.070.616440.62+0.448,838
C Nov-17 - 320.0034.55 - 42.0030.0034.5530.0010237.36-7.364,040
P Nov-17 - 320.001.202.052.152.002.361.201,9401.46+0.5412,000
C Nov-17 - 330.0027.40 - - 22.6327.4021.7513627.20-4.576,147
P Nov-17 - 330.002.574.014.334.164.502.571,2403.03+1.1312,125
C Nov-17 - 340.0021.1015.0041.4216.4121.1014.7911319.89-3.486,375
P Nov-17 - 340.005.007.618.307.608.555.001,2755.59+2.019,351
C Nov-17 - 350.0014.4010.7013.0010.9414.4010.192,08814.12-3.188,987
P Nov-17 - 350.009.190.2014.0012.5013.419.001,1369.74+2.765,977
C Nov-17 - 360.0010.507.007.707.5010.506.841,1429.73-2.2328,950
P Nov-17 - 360.0014.480.20 - 18.9519.9914.4882215.24+3.712,665
C Nov-17 - 370.006.864.505.074.906.864.432,2166.23-1.3332,148
P Nov-17 - 370.0022.000.20 - 27.2428.2922.0016921.94+5.30566
C Nov-17 - 380.004.242.903.303.054.242.765433.73-0.684,117
P Nov-17 - 380.00 - - - - - - 028.84N/A749
C Nov-17 - 390.002.701.802.041.982.701.652002.11-0.137,970
P Nov-17 - 390.00 - - - - - - 037.30N/A0
C Nov-17 - 400.001.571.071.201.051.571.052841.14-0.098,435
P Nov-17 - 400.00 - - - - - - 046.35N/A1
C Nov-17 - 410.00 - 0.520.73 - - - 00.58N/A1,619
P Nov-17 - 410.00 - - - - - - 055.84N/A0
C Nov-17 - 420.000.460.200.460.460.460.4610.28+0.18901
P Nov-17 - 420.00 - - - - - - 065.56N/A0
C Nov-17 - 430.000.200.040.300.200.200.20290.13+0.07997
P Nov-17 - 430.00 - - - - - - 075.44N/A0
C Nov-17 - 440.00 - 0.060.21 - - - 00.06N/A2,172
P Nov-17 - 440.00 - - - - - - 085.40N/A0
C Nov-17 - 450.00 - - 0.17 - - - 00.03N/A581
P Nov-17 - 450.00 - - - - - - 095.40N/A0
C Nov-17 - 460.00 - - 0.05 - - - 00.01N/A2,542
P Nov-17 - 460.00 - - - - - - 0105.40N/A0
C Nov-17 - 470.00 - - - - - - 00.01N/A2,550
P Nov-17 - 470.00 - - - - - - 0115.40N/A0
C Nov-17 - 480.00 - - - - - - 00.01N/A0
P Nov-17 - 480.00 - - - - - - 0125.40N/A0
C Dec-17 - 137.50 - - - - - - 0217.22N/A0
P Dec-17 - 137.50 - - - - - - 00.01N/A12,162
C Dec-17 - 140.00 - - - - - - 0214.72N/A0
P Dec-17 - 140.00 - - - - - - 00.01N/A12,154
C Dec-17 - 142.50 - - - - - - 0212.22N/A0
P Dec-17 - 142.50 - - - - - - 00.01N/A202
C Dec-17 - 145.00 - - - - - - 0209.72N/A0
P Dec-17 - 145.00 - - - - - - 00.01N/A772
C Dec-17 - 147.50 - - - - - - 0207.23N/A0
P Dec-17 - 147.50 - - - - - - 00.01N/A454
C Dec-17 - 150.00 - - - - - - 0204.73N/A0
P Dec-17 - 150.00 - - - - - - 00.01N/A1,241
C Dec-17 - 152.50 - - - - - - 0202.23N/A0
P Dec-17 - 152.50 - - - - - - 00.01N/A260
C Dec-17 - 155.00 - - - - - - 0199.73N/A0
P Dec-17 - 155.00 - - - - - - 00.01N/A135
C Dec-17 - 157.50 - - - - - - 0197.23N/A19
P Dec-17 - 157.50 - - - - - - 00.01N/A150
C Dec-17 - 160.00 - - - - - - 0194.74N/A70
P Dec-17 - 160.00 - - - - - - 00.01N/A212
C Dec-17 - 162.50 - - - - - - 0192.24N/A0
P Dec-17 - 162.50 - - - - - - 00.01N/A167
C Dec-17 - 165.00 - - - - - - 0189.74N/A0
P Dec-17 - 165.00 - - - - - - 00.01N/A87
C Dec-17 - 167.50 - - - - - - 0187.24N/A0
P Dec-17 - 167.50 - - - - - - 00.01N/A190
C Dec-17 - 170.00 - - - - - - 0184.75N/A0
P Dec-17 - 170.00 - - - - - - 00.01N/A257
C Dec-17 - 172.50 - - - - - - 0182.25N/A30
P Dec-17 - 172.50 - - - - - - 00.01N/A206
C Dec-17 - 175.00 - - - - - - 0179.75N/A80
P Dec-17 - 175.00 - - - - - - 00.01N/A4,135
C Dec-17 - 177.50 - - - - - - 0177.25N/A110
P Dec-17 - 177.50 - - - - - - 00.01N/A322
C Dec-17 - 180.00 - - - - - - 0174.75N/A81
P Dec-17 - 180.00 - 0.020.16 - - - 00.01N/A7,694
C Dec-17 - 182.50 - - - - - - 0172.26N/A178
P Dec-17 - 182.50 - - - - - - 00.01N/A2,296
C Dec-17 - 185.00161.27 - - 161.27161.27161.2766169.76-8.49807
P Dec-17 - 185.00 - - - - - - 00.01N/A565
C Dec-17 - 187.50 - - - - - - 0167.26N/A0
P Dec-17 - 187.50 - - - - - - 00.01N/A317
C Dec-17 - 190.00 - - - - - - 0164.76N/A62
P Dec-17 - 190.00 - - - - - - 00.01N/A475
C Dec-17 - 192.50 - - - - - - 0162.31N/A40
P Dec-17 - 192.50 - - - - - - 00.01N/A234
C Dec-17 - 195.00 - - - - - - 0159.77N/A134
P Dec-17 - 195.00 - - - - - - 00.01N/A667
C Dec-17 - 197.50 - - - - - - 0157.27N/A90
P Dec-17 - 197.50 - - - - - - 00.01N/A758
C Dec-17 - 200.00 - - - - - - 0154.77N/A2,273
P Dec-17 - 200.00 - - - - - - 00.01N/A1,561
C Dec-17 - 205.00 - - - - - - 0149.78N/A122
P Dec-17 - 205.00 - 0.01 - - - - 00.01N/A847
C Dec-17 - 210.00 - - - - - - 0144.78N/A5,804
P Dec-17 - 210.00 - 0.01 - - - - 00.01N/A1,283
C Dec-17 - 215.00 - - - - - - 0139.78N/A1,038
P Dec-17 - 215.00 - - - - - - 00.01N/A1,787
C Dec-17 - 220.00 - - - - - - 0134.79N/A3,316
P Dec-17 - 220.00 - - - - - - 00.01N/A2,050
C Dec-17 - 225.00 - - - - - - 0129.79N/A509
P Dec-17 - 225.00 - 0.04 - - - - 00.01N/A2,771
C Dec-17 - 230.00 - - - - - - 0124.80N/A1,118
P Dec-17 - 230.00 - 0.05 - - - - 00.01N/A3,693
C Dec-17 - 235.00 - - - - - - 0119.80N/A1,383
P Dec-17 - 235.00 - 0.04 - - - - 00.01N/A3,382
C Dec-17 - 240.00 - - - - - - 0114.84N/A3,128
P Dec-17 - 240.000.120.04 - 0.120.120.121600.01+0.114,499
C Dec-17 - 245.00 - - - - - - 0109.81N/A1,245
P Dec-17 - 245.00 - 0.05 - - - - 00.01N/A1,532
C Dec-17 - 250.0099.50 - - 99.5099.5099.501104.82-5.3218,386
P Dec-17 - 250.000.13 - - 0.130.130.1380.01+0.124,330
C Dec-17 - 255.00 - - - - - - 099.83N/A2,000
P Dec-17 - 255.00 - 0.030.31 - - - 00.02N/A5,421
C Dec-17 - 260.00 - - - - - - 094.85N/A7,257
P Dec-17 - 260.00 - 0.100.34 - - - 00.03N/A4,052
C Dec-17 - 265.00 - - - - - - 089.87N/A1,466
P Dec-17 - 265.00 - 0.100.37 - - - 00.05N/A3,394
C Dec-17 - 270.0080.00 - - 78.1080.0078.10284.93-6.831,594
P Dec-17 - 270.000.330.130.420.330.330.33100.08+0.255,770
C Dec-17 - 275.00 - - - - - - 079.96N/A4,637
P Dec-17 - 275.00 - 0.200.48 - - - 00.13N/A2,796
C Dec-17 - 280.00 - - - - - - 075.04N/A8,492
P Dec-17 - 280.00 - 0.290.58 - - - 00.21N/A7,184
C Dec-17 - 285.00 - - - - - - 070.16N/A12,994
P Dec-17 - 285.000.540.420.710.570.570.53340.32+0.255,978
C Dec-17 - 290.00 - - - - - - 065.33N/A18,784
P Dec-17 - 290.000.560.650.890.800.850.552640.48+0.3217,365
C Dec-17 - 295.00 - - - - - - 060.56N/A2,003
P Dec-17 - 295.000.780.851.001.001.000.78650.73+0.274,356
C Dec-17 - 300.0050.87 - - 50.8750.8750.87155.87-5.0031,096
P Dec-17 - 300.000.961.151.351.251.500.962931.01+0.2415,884
C Dec-17 - 310.00 - 37.00 - - - - 046.84N/A10,176
P Dec-17 - 310.001.732.122.622.352.351.732521.90+0.458,833
C Dec-17 - 320.00 - - - - - - 038.39N/A9,691
P Dec-17 - 320.003.103.874.284.144.653.103,3333.43+0.719,989
C Dec-17 - 330.0027.50 - - 26.4827.5026.217329.78-3.3015,932
P Dec-17 - 330.005.006.637.496.807.545.002,0235.66+1.149,795
C Dec-17 - 340.0021.560.2023.5019.8021.5619.8013423.40-3.6022,312
P Dec-17 - 340.008.4310.7511.6310.4511.808.282828.93+1.525,117
C Dec-17 - 350.0016.680.20 - 15.2316.6813.9023017.88-2.657,174
P Dec-17 - 350.0012.770.2020.0016.2016.2012.778513.40+2.801,549
C Dec-17 - 360.0012.5610.0014.5010.8012.5610.3214113.76-2.9617,063
P Dec-17 - 360.0018.500.20 - 21.8021.8018.501219.04+2.761,499
C Dec-17 - 370.0010.250.2011.508.6010.257.852469.86-1.2610,260
P Dec-17 - 370.0025.400.20 - 28.7530.5725.4025125.41+3.345,542
C Dec-17 - 380.007.485.606.116.007.526.004016.87-0.8712,705
P Dec-17 - 380.00 - - - - - - 031.78N/A321
C Dec-17 - 390.005.393.784.264.265.394.002994.65-0.393,059
P Dec-17 - 390.00 - - - - - - 039.65N/A546
C Dec-17 - 400.002.902.422.972.752.902.75603.07-0.323,743
P Dec-17 - 400.0049.58 - 56.0055.8055.8049.5864048.12+7.683,132
C Dec-17 - 410.002.321.582.012.322.322.32401.97+0.354,237
P Dec-17 - 410.00 - - - - - - 057.07N/A431
C Dec-17 - 420.001.221.001.331.221.221.22491.23-0.013,235
P Dec-17 - 420.00 - - - - - - 066.36N/A355
C Dec-17 - 430.00 - 0.580.87 - - - 00.75N/A644
P Dec-17 - 430.00 - - - - - - 075.91N/A0
C Dec-17 - 440.00 - 0.330.45 - - - 00.45N/A3,060
P Dec-17 - 440.00 - - - - - - 085.64N/A0
C Dec-17 - 450.00 - 0.120.41 - - - 00.26N/A441
P Dec-17 - 450.00 - - - - - - 095.49N/A130
C Dec-17 - 460.00 - 0.020.31 - - - 00.15N/A548
P Dec-17 - 460.00 - - - - - - 0105.42N/A0
C Dec-17 - 470.00 - - 0.24 - - - 00.09N/A42
P Dec-17 - 470.00 - - - - - - 0115.40N/A0
C Dec-17 - 480.00 - - - - - - 00.04N/A0
P Dec-17 - 480.00 - - - - - - 0125.40N/A0
C Jan-18 - 255.00 - - - - - - 0100.03N/A0
P Jan-18 - 255.00 - - - - - - 00.10N/A330
C Jan-18 - 260.00 - - - - - - 095.09N/A0
P Jan-18 - 260.00 - - - - - - 00.17N/A381
C Jan-18 - 265.00 - - - - - - 090.18N/A0
P Jan-18 - 265.00 - - - - - - 00.25N/A95
C Jan-18 - 270.00 - - - - - - 085.30N/A0
P Jan-18 - 270.00 - 0.220.66 - - - 00.37N/A69
C Jan-18 - 275.00 - - - - - - 080.47N/A0
P Jan-18 - 275.00 - 0.390.83 - - - 00.53N/A120
C Jan-18 - 280.00 - - - - - - 075.68N/A0
P Jan-18 - 280.00 - 0.611.06 - - - 00.76N/A327
C Jan-18 - 285.00 - - - - - - 070.97N/A0
P Jan-18 - 285.000.900.911.351.101.100.90420.98+0.12575
C Jan-18 - 290.00 - - - - - - 066.33N/A0
P Jan-18 - 290.001.171.281.731.531.531.17401.32+0.211,763
C Jan-18 - 295.00 - - - - - - 061.78N/A0
P Jan-18 - 295.001.521.732.241.951.951.52851.76+0.191,350
C Jan-18 - 300.00 - - - - - - 057.34N/A0
P Jan-18 - 300.002.522.292.592.552.802.522302.28+0.271,432
C Jan-18 - 310.00 - - - - - - 048.86N/A0
P Jan-18 - 310.003.223.874.654.204.453.221,1283.74+0.461,374
C Jan-18 - 320.00 - - - - - - 040.98N/A55
P Jan-18 - 320.005.326.217.196.906.905.32245.82+1.089,534
C Jan-18 - 330.00 - - - - - - 033.20N/A6,055
P Jan-18 - 330.007.959.4810.638.828.827.932328.58+0.24886
C Jan-18 - 340.0026.72 - - 25.7826.7225.786026.94-1.16826
P Jan-18 - 340.0011.9513.7415.0113.8015.0011.9520812.11+1.691,336
C Jan-18 - 350.0019.20 - - 18.5419.2018.006221.62-3.085,654
P Jan-18 - 350.0016.65 - - 19.1619.7016.6514516.73+2.431,573
C Jan-18 - 360.0014.66 - 17.5014.6015.0314.6010017.50-2.904,842
P Jan-18 - 360.0022.51 - - 25.0425.0422.5127522.36+2.68318
C Jan-18 - 370.00 - - 13.82 - - - 013.63N/A10,348
P Jan-18 - 370.00 - - - - - - 028.73N/A70
C Jan-18 - 380.009.758.359.468.909.758.907210.33-1.43433
P Jan-18 - 380.00 - - - - - - 035.05N/A0
C Jan-18 - 390.006.856.357.346.856.856.85677.70-0.851,169
P Jan-18 - 390.00 - - - - - - 042.49N/A0
C Jan-18 - 400.005.234.785.655.235.235.23265.65-0.421,230
P Jan-18 - 400.00 - - - - - - 050.50N/A0
C Jan-18 - 410.003.963.564.303.963.963.9614.08-0.12205
P Jan-18 - 410.00 - - - - - - 058.97N/A0
C Jan-18 - 420.00 - 2.623.25 - - - 02.91N/A513
P Jan-18 - 420.00 - - - - - - 067.83N/A0
C Jan-18 - 430.00 - 1.912.43 - - - 02.04N/A388
P Jan-18 - 430.00 - - - - - - 076.99N/A0
C Jan-18 - 440.00 - 1.361.82 - - - 01.41N/A178
P Jan-18 - 440.00 - - - - - - 086.42N/A0
C Jan-18 - 450.00 - 0.931.38 - - - 00.97N/A118
P Jan-18 - 450.00 - - - - - - 096.02N/A0
C Jan-18 - 460.00 - 0.611.06 - - - 00.65N/A250
P Jan-18 - 460.00 - - - - - - 0105.74N/A0
C Jan-18 - 470.00 - - - - - - 00.43N/A0
P Jan-18 - 470.00 - - - - - - 0115.57N/A0
C Jan-18 - 480.00 - - - - - - 00.29N/A0
P Jan-18 - 480.00 - - - - - - 0125.46N/A0
C Mar-18 - 157.50 - - - - - - 0197.41N/A0
P Mar-18 - 157.50 - - - - - - 00.01N/A315
C Mar-18 - 160.00 - - - - - - 0194.91N/A30
P Mar-18 - 160.00 - - - - - - 00.01N/A125
C Mar-18 - 162.50 - - - - - - 0192.42N/A30
P Mar-18 - 162.50 - - - - - - 00.01N/A90
C Mar-18 - 165.00 - - - - - - 0189.92N/A0
P Mar-18 - 165.00 - - - - - - 00.01N/A210
C Mar-18 - 167.50 - - - - - - 0187.42N/A0
P Mar-18 - 167.50 - - - - - - 00.01N/A180
C Mar-18 - 170.00 - - - - - - 0184.93N/A0
P Mar-18 - 170.00 - - - - - - 00.01N/A3,048
C Mar-18 - 172.50 - - - - - - 0182.43N/A155
P Mar-18 - 172.50 - - - - - - 00.01N/A3,336
C Mar-18 - 175.00 - - - - - - 0179.94N/A2
P Mar-18 - 175.00 - - - - - - 00.01N/A273
C Mar-18 - 177.50 - - - - - - 0177.44N/A60
P Mar-18 - 177.50 - - - - - - 00.01N/A306
C Mar-18 - 180.00 - - - - - - 0174.95N/A40
P Mar-18 - 180.00 - - - - - - 00.01N/A602
C Mar-18 - 182.50 - - - - - - 0172.46N/A40
P Mar-18 - 182.50 - - - - - - 00.01N/A225
C Mar-18 - 185.00 - - - - - - 0169.96N/A40
P Mar-18 - 185.00 - - - - - - 00.01N/A162
C Mar-18 - 187.50 - - - - - - 0167.47N/A0
P Mar-18 - 187.50 - - - - - - 00.01N/A475
C Mar-18 - 190.00 - - - - - - 0164.97N/A82
P Mar-18 - 190.00 - - - - - - 00.01N/A479
C Mar-18 - 192.50 - - - - - - 0162.48N/A10
P Mar-18 - 192.50 - - - - - - 00.01N/A454
C Mar-18 - 195.00 - - - - - - 0159.98N/A40
P Mar-18 - 195.00 - - - - - - 00.01N/A619
C Mar-18 - 197.50 - - - - - - 0157.49N/A10
P Mar-18 - 197.50 - 0.03 - - - - 00.01N/A1,021
C Mar-18 - 200.00 - - - - - - 0155.00N/A26
P Mar-18 - 200.00 - - - - - - 00.01N/A1,040
C Mar-18 - 205.00 - - - - - - 0150.01N/A120
P Mar-18 - 205.00 - - - - - - 00.02N/A3,080
C Mar-18 - 210.00 - - - - - - 0145.03N/A10
P Mar-18 - 210.00 - - - - - - 00.03N/A747
C Mar-18 - 215.00 - - - - - - 0140.06N/A99
P Mar-18 - 215.00 - - - - - - 00.04N/A367
C Mar-18 - 220.00 - - - - - - 0135.09N/A60
P Mar-18 - 220.00 - - - - - - 00.06N/A854
C Mar-18 - 225.00 - - - - - - 0130.13N/A77
P Mar-18 - 225.00 - - - - - - 00.10N/A561
C Mar-18 - 230.00122.20 - - 122.20122.20122.201125.19-2.991,252
P Mar-18 - 230.00 - - - - - - 00.14N/A1,514
C Mar-18 - 235.00 - - - - - - 0120.26N/A180
P Mar-18 - 235.00 - - - - - - 00.20N/A1,243
C Mar-18 - 240.00 - - - - - - 0115.35N/A3,882
P Mar-18 - 240.000.560.450.550.520.560.52150.28+0.241,189
C Mar-18 - 245.00 - - - - - - 0110.47N/A111
P Mar-18 - 245.000.53 - - 0.530.530.53500.39+0.14634
C Mar-18 - 250.00100.30 - - 100.30100.30100.301105.63-5.334,387
P Mar-18 - 250.000.74 - - 0.800.800.742300.56+0.243,785
C Mar-18 - 255.00 - - - - - - 0100.82N/A119
P Mar-18 - 255.000.97 - - 0.970.970.97100.73+0.24710
C Mar-18 - 260.00 - - - - - - 096.06N/A433
P Mar-18 - 260.001.181.02 - 1.181.181.18100.99+0.191,213
C Mar-18 - 265.00 - - - - - - 091.36N/A747
P Mar-18 - 265.00 - - - - - - 01.26N/A1,677
C Mar-18 - 270.0085.78 - - 83.8085.7883.80386.66-2.861,968
P Mar-18 - 270.001.560.015.001.641.641.56331.62+0.025,676
C Mar-18 - 275.00 - - - - - - 082.15N/A1,628
P Mar-18 - 275.001.91 - 4.951.901.911.90202.00-0.102,326
C Mar-18 - 280.00 - - - - - - 077.67N/A7,200
P Mar-18 - 280.002.552.552.662.552.552.46502.47+0.081,918
C Mar-18 - 285.00 - - - - - - 073.05N/A1,246
P Mar-18 - 285.00 - - 3.11 - - - 03.01N/A2,152
C Mar-18 - 290.00 - - - - - - 069.00N/A7,936
P Mar-18 - 290.00 - 3.675.28 - - - 03.74N/A3,566
C Mar-18 - 295.00 - - - - - - 064.82N/A1,121
P Mar-18 - 295.004.18 - 4.674.574.574.182504.49+0.08796
C Mar-18 - 300.00 - - - - - - 060.33N/A11,815
P Mar-18 - 300.004.934.9012.565.965.964.90495.45+0.5111,982
C Mar-18 - 310.00 - - - - - - 053.05N/A4,144
P Mar-18 - 310.007.033.75 - 7.777.777.03657.65+0.123,079
C Mar-18 - 320.00 - - - - - - 045.91N/A43,053
P Mar-18 - 320.009.53 - 13.889.849.849.533,03310.38-0.5414,578
C Mar-18 - 330.00 - - - - - - 038.96N/A4,182
P Mar-18 - 330.0012.99 - - 14.9314.9312.9956313.67+1.263,930
C Mar-18 - 340.0031.98 - - 31.4731.9831.476033.17-1.706,621
P Mar-18 - 340.0017.28 - - 20.3020.3017.289217.68+2.62645
C Mar-18 - 350.0027.0223.10 - 27.0227.0227.023028.11-1.0912,098
P Mar-18 - 350.00 - - - - - - 022.51N/A2,969
C Mar-18 - 360.0023.24 - 22.8521.0023.2421.00823.72-2.7215,992
P Mar-18 - 360.0027.99 - - 27.9927.9927.99128.15-0.16779
C Mar-18 - 370.0018.8017.25 - 17.9018.8017.9012019.99-2.096,806
P Mar-18 - 370.0034.35 - - 34.3534.3534.353034.41-0.06672
C Mar-18 - 380.0016.63 - - 15.1816.7615.1812016.48-1.3029,664
P Mar-18 - 380.00 - - - - - - 040.72N/A637
C Mar-18 - 390.00 - - - - - - 013.43N/A18,092
P Mar-18 - 390.00 - - - - - - 047.82N/A128
C Mar-18 - 400.00 - 8.80 - - - - 010.85N/A35,620
P Mar-18 - 400.00 - - - - - - 055.31N/A1
C Mar-18 - 410.008.78 - - 8.788.788.7818.71+0.07698
P Mar-18 - 410.00 - - - - - - 063.14N/A0
C Mar-18 - 420.007.41 - - 7.417.417.4126.94+0.47574
P Mar-18 - 420.00 - - - - - - 071.51N/A0
C Mar-18 - 430.005.99 - - 5.995.995.9925.49+0.50235
P Mar-18 - 430.00 - - - - - - 080.11N/A0
C Mar-18 - 440.00 - - - - - - 04.32N/A206
P Mar-18 - 440.00 - - - - - - 088.94N/A0
C Mar-18 - 450.003.95 - - 3.763.953.7653.37+0.39183
P Mar-18 - 450.00 - - - - - - 098.08N/A0
C Mar-18 - 460.00 - - - - - - 02.62N/A0
P Mar-18 - 460.00 - - - - - - 0107.35N/A0
C Mar-18 - 470.00 - - 7.80 - - - 02.03N/A1
P Mar-18 - 470.00 - - - - - - 0116.80N/A0
C Mar-18 - 480.00 - - - - - - 01.56N/A0
P Mar-18 - 480.00 - - - - - - 0126.38N/A0
C Jun-18 - 210.00 - - - - - - 0145.31N/A30
P Jun-18 - 210.00 - - - - - - 00.22N/A413
C Jun-18 - 215.00 - - - - - - 0140.38N/A5
P Jun-18 - 215.00 - - - - - - 00.29N/A460
C Jun-18 - 220.00 - - - - - - 0135.49N/A256
P Jun-18 - 220.00 - 0.35 - - - - 00.40N/A363
C Jun-18 - 225.00 - - - - - - 0130.61N/A0
P Jun-18 - 225.00 - 0.62 - - - - 00.52N/A283
C Jun-18 - 230.00 - - - - - - 0125.78N/A50
P Jun-18 - 230.00 - - - - - - 00.69N/A377
C Jun-18 - 235.00 - - - - - - 0120.96N/A2
P Jun-18 - 235.00 - - - - - - 00.87N/A496
C Jun-18 - 240.00 - - - - - - 0116.22N/A5
P Jun-18 - 240.001.22 - - 1.341.341.22151.18+0.16308
C Jun-18 - 245.00 - - - - - - 0111.50N/A0
P Jun-18 - 245.00 - - - - - - 01.39N/A431
C Jun-18 - 250.00 - - - - - - 0106.85N/A1,490
P Jun-18 - 250.001.801.55 - 1.761.801.76201.74+0.02458
C Jun-18 - 255.00 - - - - - - 0102.26N/A0
P Jun-18 - 255.002.061.70 - 2.102.142.06352.13-0.03444
C Jun-18 - 260.00 - - - - - - 097.73N/A102
P Jun-18 - 260.002.442.40 - 2.502.562.44502.60-0.10704
C Jun-18 - 265.00 - - - - - - 093.30N/A127
P Jun-18 - 265.00 - - - - - - 03.16N/A991
C Jun-18 - 270.00 - - - - - - 088.89N/A4,025
P Jun-18 - 270.003.57 - 4.854.854.853.57133.74+1.117,012
C Jun-18 - 275.00 - - - - - - 084.67N/A115
P Jun-18 - 275.004.27 - - 4.514.514.27104.510.00658
C Jun-18 - 280.00 - - - - - - 080.46N/A125
P Jun-18 - 280.004.95 - - 5.305.304.95155.28+0.023,911
C Jun-18 - 285.00 - - - - - - 076.39N/A160
P Jun-18 - 285.005.505.60 - 5.695.695.50156.21-0.52276
C Jun-18 - 290.00 - - - - - - 072.45N/A97
P Jun-18 - 290.006.590.10 - 6.596.596.59107.24-0.651,365
C Jun-18 - 295.00 - - - - - - 068.50N/A115
P Jun-18 - 295.00 - - - - - - 08.26N/A304
C Jun-18 - 300.00 - - - - - - 064.85N/A1,981
P Jun-18 - 300.009.95 - 19.409.959.959.9529.59+0.362,245
C Jun-18 - 310.00 - - - - - - 057.67N/A2,220
P Jun-18 - 310.0012.00 - - 12.0012.0012.00212.34-0.34970
C Jun-18 - 320.0051.10 - - 51.1051.1051.10551.100.002,370
P Jun-18 - 320.0016.67 - - 16.6716.6716.67115.68+0.991,673
C Jun-18 - 330.0045.50 - - 44.0045.5044.002545.06-1.066,137
P Jun-18 - 330.00 - - - - - - 019.53N/A6,934
C Jun-18 - 340.00 - - - - - - 039.68N/A1,555
P Jun-18 - 340.00 - - - - - - 023.76N/A406
C Jun-18 - 350.00 - - 68.60 - - - 034.82N/A9,307
P Jun-18 - 350.00 - - - - - - 028.74N/A737
C Jun-18 - 360.00 - - - - - - 030.44N/A3,180
P Jun-18 - 360.00 - - - - - - 034.39N/A205
C Jun-18 - 370.0024.00 - - 24.0024.0024.001026.44-2.441,525
P Jun-18 - 370.00 - - - - - - 040.49N/A0
C Jun-18 - 380.0021.4618.0022.3221.4021.8620.4013022.87-1.47193
P Jun-18 - 380.00 - - - - - - 047.73N/A0
C Jun-18 - 390.00 - - - - - - 019.51N/A3,243
P Jun-18 - 390.00 - - - - - - 054.01N/A0
C Jun-18 - 400.00 - - - - - - 016.68N/A3,551
P Jun-18 - 400.00 - - - - - - 061.25N/A0
C Jun-18 - 410.00 - - - - - - 014.15N/A197
P Jun-18 - 410.00 - - - - - - 068.79N/A0
C Jun-18 - 420.00 - - - - - - 011.97N/A211
P Jun-18 - 420.00 - - - - - - 076.65N/A0
C Jun-18 - 430.0011.01 - - 11.0111.0111.013010.10+0.91282
P Jun-18 - 430.00 - - - - - - 084.83N/A0
C Jun-18 - 440.00 - - - - - - 08.47N/A246
P Jun-18 - 440.00 - - - - - - 093.22N/A0
C Jun-18 - 450.00 - - 8.00 - - - 07.10N/A104
P Jun-18 - 450.00 - - - - - - 0101.89N/A1
C Jun-18 - 460.00 - - - - - - 05.92N/A200
P Jun-18 - 460.00 - - - - - - 0110.72N/A0
C Jun-18 - 470.00 - - 11.50 - - - 04.93N/A1
P Jun-18 - 470.00 - - - - - - 0119.74N/A0
C Jun-18 - 480.00 - - - - - - 04.10N/A0
P Jun-18 - 480.00 - - - - - - 0128.91N/A0
C Sep-18 - 240.00 - - - - - - 0117.43N/A0
P Sep-18 - 240.002.13 - - 2.132.132.13102.38-0.255,446
C Sep-18 - 250.00 - - - - - - 0108.50N/A3
P Sep-18 - 250.00 - - - - - - 03.42N/A491
C Sep-18 - 255.00 - - - - - - 0104.09N/A0
P Sep-18 - 255.00 - - - - - - 04.11N/A145
C Sep-18 - 260.00 - - - - - - 099.83N/A5
P Sep-18 - 260.00 - - - - - - 04.86N/A237
C Sep-18 - 265.00 - - - - - - 095.65N/A0
P Sep-18 - 265.005.005.105.575.105.105.00105.50-0.40221
C Sep-18 - 270.00 - - - - - - 091.47N/A2
P Sep-18 - 270.005.375.407.625.465.465.37156.29-0.83349
C Sep-18 - 275.00 - - - - - - 087.52N/A0
P Sep-18 - 275.00 - - - - - - 07.54N/A265
C Sep-18 - 280.00 - - - - - - 083.62N/A1
P Sep-18 - 280.00 - - - - - - 08.36N/A366
C Sep-18 - 285.00 - - - - - - 079.71N/A0
P Sep-18 - 285.008.35 - - 9.289.288.3569.41-0.13265
C Sep-18 - 290.00 - - - - - - 076.08N/A55
P Sep-18 - 290.009.58 - - 10.9210.929.581610.74+0.18184
C Sep-18 - 295.00 - - - - - - 072.49N/A0
P Sep-18 - 295.00 - - - - - - 012.09N/A246
C Sep-18 - 300.00 - - - - - - 068.90N/A0
P Sep-18 - 300.00 - - - - - - 013.45N/A282
C Sep-18 - 310.00 - - - - - - 062.34N/A3
P Sep-18 - 310.00 - 14.80 - - - - 016.77N/A1,212
C Sep-18 - 320.00 - - - - - - 056.04N/A110
P Sep-18 - 320.0018.76 - - 22.0822.0818.76420.34+1.74554
C Sep-18 - 330.00 - - - - - - 050.34N/A280
P Sep-18 - 330.0024.00 - - 25.4825.4824.001324.48+1.00256
C Sep-18 - 340.00 - 40.71 - - - - 045.63N/A92
P Sep-18 - 340.00 - - - - - - 028.99N/A59
C Sep-18 - 350.0038.25 - - 38.0038.2538.0020040.93-2.933,436
P Sep-18 - 350.00 - - - - - - 033.90N/A129
C Sep-18 - 360.0034.46 - - 34.4634.4634.461036.68-2.22356
P Sep-18 - 360.00 - 36.12 - - - - 039.48N/A39
C Sep-18 - 370.00 - - - - - - 032.51N/A72
P Sep-18 - 370.00 - - - - - - 045.61N/A10
C Sep-18 - 380.00 - 25.0027.99 - - - 028.80N/A478
P Sep-18 - 380.00 - - - - - - 052.33N/A0
C Sep-18 - 390.00 - - - - - - 025.33N/A40
P Sep-18 - 390.00 - - - - - - 059.36N/A4
C Sep-18 - 400.00 - - - - - - 022.31N/A201
P Sep-18 - 400.00 - - - - - - 066.41N/A2
C Sep-18 - 410.00 - - - - - - 019.56N/A0
P Sep-18 - 410.00 - - - - - - 073.72N/A0
C Sep-18 - 420.00 - - - - - - 017.10N/A300
P Sep-18 - 420.00 - - - - - - 081.32N/A0
C Sep-18 - 430.00 - - - - - - 014.98N/A0
P Sep-18 - 430.00 - - - - - - 089.25N/A0
C Sep-18 - 440.00 - - - - - - 012.95N/A41
P Sep-18 - 440.00 - - - - - - 097.28N/A0
C Sep-18 - 450.00 - - - - - - 011.37N/A34
P Sep-18 - 450.00 - - - - - - 0105.72N/A0
C Sep-18 - 460.00 - - - - - - 09.79N/A51
P Sep-18 - 460.00 - - - - - - 0114.18N/A0
C Sep-18 - 470.0010.88 - 15.8810.8810.8810.8818.54+2.345
P Sep-18 - 470.00 - - - - - - 0122.96N/A0
C Sep-18 - 480.009.88 - - 9.889.889.8817.18+2.700
P Sep-18 - 480.00 - - - - - - 0131.84N/A0