Item Symbol Last Price Price Change Price Change Percent weighted Avg Price Prev Close Price Last Qty Bid Price Bid Qty Ask Price Ask Qty Open Price High Price Low Price Volume Time
1 THETA 1.205 -0.069 -5.416 1.26894 1.273 8427.9 1.204 786.1 1.205 3984.3 1.274 1.328 1.184 11271000 22:30
2 THETA 1.198 -0.073 -5.744 1.26934 1.27 54.7 1.196 595.9 1.197 2908 1.271 1.328 1.184 11269800 22:15
3 THETA 1.188 -0.079 -6.235 1.26978 1.267 1803.8 1.187 1690.5 1.188 603.9 1.267 1.328 1.184 11255400 22:00
4 THETA 1.202 -0.068 -5.354 1.27036 1.269 151.8 1.201 1372.9 1.202 888.8 1.27 1.328 1.184 11251300 21:45
5 THETA 1.196 -0.086 -6.708 1.2716 1.282 1087.9 1.195 1154.8 1.196 732.3 1.282 1.328 1.184 11295900 21:30
6 THETA 1.191 -0.083 -6.515 1.27247 1.273 562.3 1.19 4318.2 1.191 55.9 1.274 1.328 1.189 11257400 21:15
7 THETA 1.194 -0.09 -7.009 1.27327 1.283 613.7 1.193 1004.3 1.194 1426.3 1.284 1.328 1.193 11203300 21:00
8 THETA 1.207 -0.079 -6.143 1.27432 1.285 163.1 1.206 5220.5 1.207 435 1.286 1.328 1.195 11167800 20:45
9 THETA 1.208 -0.082 -6.357 1.27632 1.291 1164.9 1.207 60 1.208 6961.3 1.29 1.328 1.202 10973400 20:30
10 THETA 1.207 -0.094 -7.225 1.2773 1.301 1284.8 1.207 663.2 1.208 2406.9 1.301 1.328 1.204 10968400 20:15
11 THETA 1.221 -0.066 -5.128 1.27903 1.287 9.7 1.22 947.7 1.221 2518.1 1.287 1.328 1.206 11100200 20:00
12 THETA 1.224 -0.049 -3.849 1.28063 1.275 99.9 1.224 2176.2 1.225 556.1 1.273 1.328 1.214 10942300 19:45
13 THETA 1.235 -0.028 -2.217 1.282 1.263 80.2 1.235 933 1.236 1306 1.263 1.328 1.232 10763900 19:30
14 THETA 1.25 -0.019 -1.497 1.28251 1.27 353.7 1.249 4697 1.25 22 1.269 1.328 1.237 10677500 19:15
15 THETA 1.247 -0.015 -1.189 1.28286 1.262 1364.4 1.246 1416.6 1.247 574 1.262 1.328 1.237 10624400 19:00
16 THETA 1.262 0.009 0.718 1.28299 1.253 573.7 1.261 418.1 1.262 1100.3 1.253 1.328 1.237 10614900 18:45
17 THETA 1.289 0.05 4.036 1.28271 1.238 2402.6 1.288 1317.4 1.289 705.1 1.239 1.328 1.237 10609000 18:30
18 THETA 1.291 0.047 3.778 1.28222 1.243 145 1.291 742.3 1.292 535.6 1.244 1.328 1.224 10613200 18:15
19 THETA 1.287 0.034 2.713 1.28195 1.252 798.1 1.286 4423.7 1.287 776.1 1.253 1.328 1.224 10494500 18:00
20 THETA 1.283 0.034 2.722 1.28165 1.25 546.6 1.283 1060.4 1.284 4672.1 1.249 1.328 1.224 10487300 17:45
21 THETA 1.285 0.051 4.133 1.28136 1.233 1989.3 1.285 659.8 1.286 1472.8 1.234 1.328 1.224 10489100 17:30
22 THETA 1.294 0.06 4.862 1.28112 1.234 832.1 1.294 673.1 1.295 1100.8 1.234 1.328 1.224 10308300 17:15
23 THETA 1.308 0.068 5.484 1.27977 1.239 731 1.307 3830.6 1.309 6735.1 1.24 1.328 1.224 10433900 17:00
24 THETA 1.307 0.067 5.403 1.27932 1.241 369.1 1.306 3863.5 1.307 489.1 1.24 1.328 1.224 10461100 16:45
25 THETA 1.316 0.068 5.449 1.27859 1.248 1455.9 1.316 1357.3 1.317 2928.5 1.248 1.328 1.224 10502800 16:30
26 THETA 1.307 0.088 7.219 1.27761 1.218 1341.6 1.306 2567.6 1.307 17.9 1.219 1.328 1.215 10531800 16:15
27 THETA 1.3 0.102 8.514 1.27642 1.198 1117.9 1.299 603.9 1.3 1516.5 1.198 1.328 1.194 10599900 16:00
28 THETA 1.317 0.131 11.046 1.2754 1.186 69.1 1.315 651.4 1.316 833.4 1.186 1.328 1.181 10606000 15:45
29 THETA 1.306 0.115 9.656 1.27371 1.191 753.4 1.305 1899.3 1.306 6115 1.191 1.328 1.18 10417700 15:30
30 THETA 1.293 0.101 8.473 1.27312 1.19 99.9 1.293 5167.7 1.294 151 1.192 1.328 1.18 10412500 15:15
31 THETA 1.302 0.126 10.714 1.2719 1.175 23 1.301 7537.1 1.302 1638.5 1.176 1.328 1.167 10401700 15:00
32 THETA 1.299 0.115 9.713 1.27134 1.184 184.7 1.298 434.7 1.299 3053.5 1.184 1.328 1.167 10398500 14:45
33 THETA 1.293 0.113 9.576 1.27072 1.181 683.9 1.293 773.2 1.294 3121.4 1.18 1.328 1.167 10401100 14:30
34 THETA 1.294 0.115 9.754 1.26946 1.179 146.8 1.293 7924.5 1.294 488.6 1.179 1.328 1.167 10459800 14:15
35 THETA 1.285 0.104 8.806 1.26871 1.182 384.1 1.285 8.5 1.286 5636.5 1.181 1.328 1.167 10484500 14:00
36 THETA 1.283 0.09 7.544 1.26797 1.193 1602.2 1.282 3402.6 1.283 27.7 1.193 1.328 1.167 10336200 13:45
37 THETA 1.287 0.105 8.883 1.26721 1.183 163.7 1.287 3178.7 1.288 1601.5 1.182 1.328 1.167 10354500 13:30
38 THETA 1.294 0.097 8.104 1.26631 1.196 100 1.294 8336.7 1.295 1009 1.197 1.328 1.167 10348500 13:15
39 THETA 1.299 0.092 7.622 1.26576 1.207 5907.1 1.298 15930 1.299 153.9 1.207 1.328 1.167 10340600 13:00
40 THETA 1.291 0.083 6.871 1.26498 1.208 2348.4 1.29 5210.7 1.291 990.9 1.208 1.328 1.167 10273100 12:45
41 THETA 1.281 0.068 5.606 1.26441 1.212 759.9 1.281 501.7 1.282 1289.2 1.213 1.328 1.167 10301800 12:30
42 THETA 1.277 0.067 5.537 1.26398 1.209 2613 1.276 5691.9 1.278 12092.5 1.21 1.328 1.167 10263400 12:15
43 THETA 1.272 0.053 4.348 1.26316 1.22 14.7 1.27 5479.1 1.272 8895.2 1.219 1.328 1.167 10352200 12:00
44 THETA 1.267 0.036 2.924 1.26291 1.231 103.6 1.266 10874.5 1.268 1859.1 1.231 1.328 1.167 10361300 11:45
45 THETA 1.264 0.027 2.183 1.26275 1.237 607.7 1.263 11957.2 1.264 976.6 1.237 1.328 1.167 10338100 11:30
46 THETA 1.266 0.053 4.369 1.26262 1.214 311.6 1.265 1685.8 1.266 765.4 1.213 1.328 1.167 10128800 11:15
47 THETA 1.271 0.052 4.266 1.26221 1.219 2118 1.271 17966.5 1.272 11963.5 1.219 1.328 1.167 9859470 11:00
48 THETA 1.284 0.065 5.332 1.26178 1.219 438.4 1.283 1539.9 1.284 2342.9 1.219 1.328 1.167 9819260 10:45
49 THETA 1.299 0.1 8.34 1.26125 1.198 873.3 1.298 1571.2 1.299 7892.9 1.199 1.328 1.167 9798470 10:30
50 THETA 1.297 0.095 7.903 1.26065 1.2 2408.6 1.297 97.7 1.298 1856.7 1.202 1.328 1.167 9743050 10:15
51 THETA 1.28 0.076 6.312 1.26009 1.204 82.2 1.28 6107.1 1.281 21.9 1.204 1.328 1.167 9703070 10:00
52 THETA 1.272 0.063 5.211 1.25989 1.209 1068 1.272 763.1 1.273 427.4 1.209 1.328 1.167 9677310 09:45
53 THETA 1.284 0.081 6.733 1.25942 1.204 81.4 1.284 1517.9 1.285 1310.8 1.203 1.328 1.167 9508450 09:30
54 THETA 1.285 0.074 6.111 1.259 1.211 3541.6 1.284 1297.9 1.285 574.9 1.211 1.328 1.167 9472580 09:15
55 THETA 1.287 0.061 4.976 1.25841 1.226 2199.6 1.286 4583.2 1.287 103.4 1.226 1.328 1.167 9494230 09:00
56 THETA 1.295 0.062 5.028 1.25762 1.234 11088.5 1.295 11508.5 1.296 2844.6 1.233 1.328 1.167 9588600 08:45
57 THETA 1.294 0.071 5.805 1.25719 1.223 693.6 1.293 1124.5 1.294 664.7 1.223 1.328 1.167 9542690 08:30
58 THETA 1.29 0.064 5.22 1.25689 1.226 43.8 1.289 2742.5 1.29 435 1.226 1.328 1.167 9550390 08:15
59 THETA 1.293 0.062 5.037 1.25629 1.232 11 1.293 33183.5 1.295 3268.8 1.231 1.328 1.167 9646590 08:00
60 THETA 1.295 0.062 5.028 1.256 1.234 2134.2 1.294 4276.9 1.295 100 1.233 1.328 1.167 9676580 07:45
61 THETA 1.304 0.095 7.858 1.25491 1.209 82.2 1.304 2606.4 1.305 623.9 1.209 1.328 1.167 9924270 07:30
62 THETA 1.305 0.127 10.781 1.25348 1.178 340.7 1.304 902.9 1.305 1128.1 1.178 1.328 1.167 10044400 07:15
63 THETA 1.29 0.121 10.351 1.25167 1.169 98.6 1.29 2032.8 1.291 888.4 1.169 1.328 1.164 10149100 07:00
64 THETA 1.292 0.135 11.668 1.25049 1.158 2458.4 1.291 534.5 1.292 1756.9 1.157 1.328 1.157 10221900 06:45
65 THETA 1.303 0.132 11.272 1.24875 1.171 247.5 1.302 1968.4 1.304 7770.1 1.171 1.328 1.154 10281700 06:30
66 THETA 1.317 0.116 9.659 1.24633 1.2 1491.2 1.316 857.2 1.318 2929.2 1.201 1.328 1.154 10453100 06:15
67 THETA 1.308 0.083 6.776 1.24364 1.226 903.5 1.307 942.1 1.308 1320.2 1.225 1.318 1.154 10257800 06:00
68 THETA 1.296 0.065 5.28 1.24261 1.23 211.8 1.296 1745.7 1.297 618.7 1.231 1.318 1.154 10251200 05:45
69 THETA 1.299 0.086 7.09 1.24179 1.214 618.4 1.298 554.7 1.299 1039 1.213 1.318 1.154 10158400 05:30
70 THETA 1.305 0.086 7.055 1.24102 1.218 1331.9 1.305 350.5 1.306 1716.5 1.219 1.318 1.154 10081500 05:15
71 THETA 1.272 0.048 3.922 1.23966 1.224 1800.9 1.271 433.9 1.272 1421.2 1.224 1.318 1.154 9924010 05:00
72 THETA 1.287 0.058 4.719 1.23787 1.229 3204.8 1.286 173.2 1.287 1480.5 1.229 1.318 1.154 9683840 04:45
73 THETA 1.285 0.068 5.588 1.235 1.217 90.8 1.284 666.7 1.285 987.6 1.217 1.318 1.154 9362440 04:30
74 THETA 1.286 0.07 5.757 1.23421 1.217 844.5 1.286 669.5 1.287 444.9 1.216 1.318 1.154 9307920 04:15
75 THETA 1.273 0.065 5.381 1.233 1.208 333 1.273 812.6 1.274 1589.2 1.208 1.318 1.154 9263770 04:00
76 THETA 1.266 0.03 2.427 1.23223 1.239 728.1 1.266 2547 1.267 999.9 1.236 1.318 1.154 9287650 03:45
77 THETA 1.264 0.031 2.514 1.23166 1.232 129.9 1.263 2542.5 1.265 3032.7 1.233 1.318 1.154 9323450 03:30
78 THETA 1.245 0.005 0.403 1.23157 1.239 1059.2 1.243 377.4 1.244 998.2 1.24 1.318 1.154 9452250 03:15
79 THETA 1.246 0.004 0.322 1.23151 1.241 3686.4 1.246 942.5 1.247 2919.1 1.242 1.318 1.154 9406100 03:00
80 THETA 1.247 0.001 0.08 1.2315 1.245 563.4 1.246 22.6 1.247 1547.1 1.246 1.318 1.154 9381720 02:45
81 THETA 1.248 0.01 0.808 1.23135 1.238 2312.8 1.248 155.2 1.249 400.5 1.238 1.318 1.154 9283300 02:30
82 THETA 1.25 0.004 0.321 1.23126 1.245 1729.9 1.249 4101.8 1.25 583.5 1.246 1.318 1.154 9250360 02:15
83 THETA 1.259 0.003 0.239 1.23122 1.256 747.8 1.259 573.2 1.26 4506 1.256 1.318 1.154 9239050 02:00
84 THETA 1.263 0.01 0.798 1.23111 1.254 60 1.263 3879.4 1.264 490.8 1.253 1.318 1.154 9218010 01:45
85 THETA 1.262 0.008 0.638 1.23101 1.255 1.7 1.26 12577.8 1.262 26385.7 1.254 1.318 1.154 9194820 01:30
86 THETA 1.258 0.008 0.64 1.23107 1.25 712.3 1.257 3014.8 1.259 5616 1.25 1.318 1.154 9237400 01:15
87 THETA 1.252 0.005 0.401 1.2311 1.246 103.1 1.252 5216 1.253 25.1 1.247 1.318 1.154 9283500 01:00
88 THETA 1.25 -0.002 -0.16 1.23105 1.253 289.7 1.25 602.4 1.251 3717.8 1.252 1.318 1.154 9269700 00:45
89 THETA 1.241 -0.03 -2.36 1.23111 1.27 120.3 1.24 1435.4 1.241 279.5 1.271 1.318 1.154 9257740 00:30
90 THETA 1.246 -0.021 -1.657 1.23133 1.266 396.6 1.245 3213.5 1.247 8171.2 1.267 1.318 1.154 9288080 00:15
91 THETA 1.246 -0.012 -0.954 1.23143 1.257 6971.5 1.246 562.1 1.247 3529.4 1.258 1.318 1.154 9266080 00:00
92 THETA 1.25 -0.007 -0.557 1.23148 1.255 214.3 1.25 35.7 1.251 2972.5 1.257 1.318 1.154 9255710 23:45
93 THETA 1.264 0.021 1.689 1.23146 1.243 77.3 1.263 1940.8 1.264 104.4 1.243 1.318 1.154 9252750 23:30
94 THETA 1.263 0.023 1.855 1.23143 1.24 713.7 1.262 2847.5 1.264 3133.5 1.24 1.318 1.154 9290210 23:15
95 THETA 1.258 0.018 1.452 1.23131 1.24 173.9 1.258 1668 1.259 644.5 1.24 1.318 1.154 9290290 23:00
Item Symbol Last Price Price Change Price Change Percent weighted Avg Price Prev Close Price Last Qty Bid Price Bid Qty Ask Price Ask Qty Open Price High Price Low Price Volume Time