CBOT/Corn Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
200 Mar 19 1/17/18 7:36 PM 0.13 0.25 -0.13
210 Mar 19 1/17/18 7:36 PM 0.13 0.25 -0.13
210 May 19 1/16/18 7:23 PM 0.5 0.63 -0.13
210 Dec 19 1/16/18 7:24 PM 0.75 0.88 -0.13
210 Jul 20 1/17/18 12:20 AM 1.63 1.63 0
210 Dec 20 1/17/18 12:21 AM 2.63 2.63 0
220 Mar 19 1/17/18 7:36 PM 0.13 0.25 -0.13
220 May 19 1/16/18 7:23 PM 0.5 0.63 -0.13
220 Jul 19 1/16/18 7:24 PM 1.13 1.25 -0.13
220 Jul 20 1/17/18 12:20 AM 1.5 1.5 0
220 Dec 20 1/17/18 12:21 AM 2.63 2.63 0
230 Mar 19 1/17/18 7:36 PM 0.13 0.25 -0.13
230 May 19 1/17/18 7:21 PM 0.5 0.63 -0.13
230 Jul 19 1/17/18 7:21 PM 1.25 1.38 -0.13
230 Dec 19 1/17/18 7:22 PM 0.88 1 -0.13
230 Jul 20 1/17/18 12:20 AM 1.75 1.75 0
230 Dec 20 1/17/18 12:21 AM 2.88 2.88 0
240 Mar 19 1/17/18 7:36 PM 0.13 0.25 -0.13
240 May 19 1/17/18 7:21 PM 0.5 0.63 -0.13
240 Jul 19 1/17/18 7:21 PM 1.38 1.5 -0.13
240 Dec 19 1/16/18 7:24 PM 1 1.13 -0.13
240 Jul 20 1/17/18 12:20 AM 1.63 1.63 0
240 Dec 20 1/17/18 12:21 AM 2.88 2.88 0
250 Mar 19 1/17/18 7:36 PM 0.13 0.38 -0.25
250 May 19 1/16/18 7:23 PM 0.63 0.75 -0.13
250 Jul 19 1/17/18 7:21 PM 1.5 1.63 -0.13
250 Dec 19 1/17/18 7:22 PM 1 1.13 -0.13
250 Jul 20 1/17/18 12:20 AM 1.75 1.75 0
250 Dec 20 1/17/18 12:21 AM 3 3 0
260 Mar 19 1/17/18 7:36 PM 0.13 0.38 -0.25
260 May 19 1/17/18 7:21 PM 0.63 0.75 -0.13
260 Jul 19 1/17/18 7:21 PM 1.75 1.88 -0.13
260 Dec 19 1/17/18 7:22 PM 1.13 1.25 -0.13
260 Jul 20 1/17/18 12:20 AM 1.88 1.88 0
260 Dec 20 1/17/18 12:21 AM 3.25 3.25 0
270 Mar 19 1/17/18 7:36 PM 0.13 0.5 -0.38
270 May 19 1/17/18 7:21 PM 0.63 0.75 -0.13
270 Jul 19 1/17/18 7:21 PM 1.88 2 -0.13
270 Dec 19 1/17/18 7:22 PM 1.25 1.38 -0.13
270 Jul 20 1/17/18 12:20 AM 2 2 0
270 Dec 20 1/17/18 12:21 AM 3.38 3.38 0
280 Dec 18 1/16/18 7:25 PM 0.13 0.25 -0.13
280 Mar 19 1/17/18 7:36 PM 0.13 0.63 -0.5
280 May 19 1/17/18 7:21 PM 0.75 1 -0.25
280 Jul 19 1/17/18 7:21 PM 2 2.13 -0.13
280 Dec 19 1/17/18 7:22 PM 1.38 1.63 -0.25
280 Jul 20 1/17/18 12:20 AM 2.25 2.25 0
280 Dec 20 1/17/18 12:21 AM 3.88 3.88 0
290 Dec 18 1/16/18 7:25 PM 0.25 0.38 -0.13
290 Mar 19 1/17/18 7:36 PM 0.13 0.75 -0.63
290 May 19 1/17/18 7:21 PM 1 1.13 -0.13
290 Jul 19 1/17/18 7:21 PM 2.13 2.38 -0.25
290 Dec 19 1/17/18 7:22 PM 1.63 1.88 -0.25
290 Jul 20 1/17/18 12:20 AM 2.5 2.5 0
290 Dec 20 1/17/18 12:21 AM 4.25 4.25 0
300 Jul 18 1/17/18 7:20 PM 0.13 0.25 -0.13
300 Sep 18 1/17/18 7:20 PM 0.25 0.38 -0.13
300 Dec 18 1/17/18 7:20 PM 0.38 0.5 -0.13
300 Mar 19 1/17/18 7:36 PM 0.25 1.13 -0.88
300 May 19 1/17/18 7:21 PM 1.25 1.5 -0.25
300 Jul 19 1/17/18 7:21 PM 2.38 2.5 -0.13
300 Dec 19 1/17/18 7:22 PM 2 2.25 -0.25
300 Jul 20 1/17/18 12:20 AM 2.88 2.88 0
300 Dec 20 1/17/18 12:21 AM 4.75 4.75 0
310 Jul 18 1/17/18 7:20 PM 0.25 0.38 -0.13
310 Sep 18 1/17/18 7:20 PM 0.5 0.63 -0.13
310 Dec 18 1/17/18 7:20 PM 0.63 0.75 -0.13
310 Mar 19 1/17/18 7:36 PM 0.63 1.63 -1
310 May 19 1/17/18 7:21 PM 1.75 2 -0.25
310 Jul 19 1/17/18 7:21 PM 2.63 2.88 -0.25
310 Dec 19 1/17/18 7:22 PM 2.38 2.75 -0.38
310 Jul 20 1/17/18 12:20 AM 3.38 3.38 0
310 Dec 20 1/17/18 12:21 AM 5.5 5.5 0
320 Mar 18 1/16/18 7:24 PM 0.13 0.13 0
320 May 18 1/17/18 7:25 PM 0.25 0.13 0.13
320 Jul 18 1/17/18 7:20 PM 0.5 0.63 -0.13
320 Sep 18 1/17/18 7:20 PM 0.88 1.13 -0.25
320 Dec 18 1/17/18 7:20 PM 1.13 1.25 -0.13
320 Mar 19 1/17/18 7:36 PM 1.25 2.25 -1
320 May 19 1/17/18 7:21 PM 2.5 2.75 -0.25
320 Jul 19 1/17/18 7:21 PM 3 3.38 -0.38
320 Dec 19 1/17/18 7:22 PM 3 3.38 -0.38
320 Jul 20 1/17/18 12:20 AM 4 4 0
325 Mar 18 1/17/18 4:39 PM 0.13 0.13 0
330 Feb 18 1/17/18 6:55 PM 0.13 5 0.13 0
330 Mar 18 1/17/18 7:23 PM 0.13 0.25 -0.13
330 Apr 18 1/16/18 7:24 PM 0.25 0.38 -0.13
330 May 18 1/17/18 3:47 PM 0.38 5 0.5 -0.13
330 Jul 18 1/17/18 7:20 PM 1 1.25 -0.25
330 Sep 18 1/17/18 7:20 PM 1.75 2.13 -0.38
330 Dec 18 1/17/18 7:20 PM 2 2.25 -0.25
330 Mar 19 1/17/18 7:36 PM 2.13 3.13 -1
330 May 19 1/17/18 7:21 PM 3.63 4.13 -0.5
330 Jul 19 1/17/18 7:21 PM 3.75 4.13 -0.38
330 Dec 19 1/17/18 7:22 PM 3.88 4.38 -0.5
330 Jul 20 1/17/18 12:20 AM 4.88 4.88 0
330 Dec 20 1/17/18 12:21 AM 7.63 7.63 0
335 Feb 18 1/16/18 7:24 PM 0.13 0.25 -0.13
335 Mar 18 1/17/18 7:23 PM 0.25 0.63 -0.38
335 Apr 18 1/17/18 7:23 PM 0.38 0.5 -0.13
340 Feb 18 1/17/18 7:18 PM 0.13 0.25 -0.13
340 Mar 18 1/17/18 7:23 PM 0.75 1.38 -0.63
340 Apr 18 1/17/18 7:23 PM 0.63 0.88 -0.25
340 May 18 1/17/18 7:25 PM 1.25 1.75 -0.5
340 Jul 18 1/17/18 7:20 PM 2.13 2.75 -0.63
340 Sep 18 1/17/18 7:20 PM 3.38 4.13 -0.75
340 Dec 18 1/17/18 7:20 PM 3.5 3.88 -0.38
340 Mar 19 1/17/18 7:36 PM 3.63 4.25 -0.63
340 May 19 1/17/18 7:21 PM 5.38 5.88 -0.5
340 Jul 19 1/17/18 7:21 PM 4.88 5.38 -0.5
340 Dec 19 1/17/18 7:22 PM 5.13 5.75 -0.63
340 Jul 20 1/17/18 12:20 AM 6.13 6.13 0
340 Dec 20 1/17/18 12:21 AM 9.13 9.13 0
345 Feb 18 1/17/18 7:18 PM 0.25 1 -0.75
345 Mar 18 1/17/18 7:23 PM 1.75 2.88 -1.13
345 Apr 18 1/17/18 7:23 PM 1.13 1.63 -0.5
350 Feb 18 1/17/18 7:18 PM 1.13 3.13 -2
350 Mar 18 1/17/18 7:23 PM 3.38 5.38 -2
350 Apr 18 1/17/18 7:23 PM 2.13 3.13 -1
350 May 18 1/17/18 7:25 PM 3.63 5.13 -1.5
350 Jul 18 1/17/18 7:20 PM 4.75 5.88 -1.13
350 Sep 18 1/17/18 7:20 PM 6.25 7.38 -1.13
350 Dec 18 1/17/18 7:20 PM 5.88 6.63 -0.75
350 Mar 19 1/17/18 7:21 PM 5.63 6.25 -0.63
350 May 19 1/17/18 7:21 PM 7.75 8.38 -0.63
350 Jul 19 1/17/18 7:21 PM 6.5 7.13 -0.63
350 Dec 19 1/17/18 7:22 PM 7 7.75 -0.75
350 Jul 20 1/17/18 12:20 AM 8 8 0
350 Dec 20 1/17/18 12:21 AM 11.63 11.63 0
355 Feb 18 1/17/18 7:18 PM 3.5 7.25 -3.75
355  Mar 18 1/17/18 7:23 PM 6 8.75 -2.75
355 Apr 18 1/17/18 7:23 PM 3.63 5.25 -1.63
360 Feb 18 1/17/18 7:18 PM 7.5 11.88 -4.38
360 Mar 18 1/17/18 7:23 PM 9.38 12.88 -3.5
360 Apr 18 1/17/18 7:23 PM 6 8 -2
360 May 18 1/17/18 7:25 PM 8.5 10.63 -2.13
360 Jul 18 1/17/18 7:20 PM 9 10.75 -1.75
360 Sep 18 1/17/18 7:20 PM 10.5 11.88 -1.38
360 Dec 18 1/17/18 7:20 PM 9.38 10.38 -1
360 Mar 19 1/17/18 7:36 PM 8.25 9.25 -1
360 May 19 1/17/18 7:21 PM 10.63 11.5 -0.88
360 Jul 19 1/17/18 7:21 PM 8.88 9.75 -0.88
360 Dec 19 1/17/18 7:22 PM 9.63 10.5 -0.88
360 Jul 20 1/17/18 12:20 AM 10.63 10.63 0
360 Dec 20 1/17/18 12:21 AM 14.88 14.88 0
365 Feb 18 1/17/18 7:18 PM 12.13 16.75 -4.63
365 Mar 18 1/17/18 7:23 PM 13.38 17.38 -4
365 Apr 18 1/17/18 7:23 PM 9 11.5 -2.5
370 Feb 18 1/17/18 7:18 PM 17 21.75 -4.75
370 Mar 18 1/17/18 7:23 PM 17.88 22.13 -4.25
370 Apr 18 1/17/18 7:23 PM 12.5 15.5 -3
370  May 18 1/17/18 7:25 PM 15 17.75 -2.75
370  Jul 18 1/17/18 7:20 PM 14.63 17 -2.38
370 Sep 18 1/17/18 7:20 PM 15.75 17.5 -1.75
370 Dec 18 1/17/18 7:20 PM 14 15.25 -1.25
370 Mar 19 1/17/18 7:21 PM 12.13 13.25 -1.13
370 May 19 1/17/18 7:21 PM 14 15 -1
370 Jul 19 1/17/18 7:21 PM 12.25 13.25 -1
370 Dec 19 1/17/18 7:22 PM 13.38 14.38 -1
370 Jul 20 1/17/18 12:20 AM 14.5 14.5 0
370 Dec 20 1/17/18 12:21 AM 19.5 19.5 0
375 Feb 18 1/17/18 7:18 PM 22 26.75 -4.75
375 Mar 18 1/17/18 7:23 PM 22.63 27 -4.38
375 Apr 18 1/17/18 7:23 PM 16.5 19.88 -3.38
380 Feb 18 1/17/18 7:18 PM 27 31.75 -4.75
380 Mar 18 1/17/18 7:23 PM 27.5 31.88 -4.38
380 Apr 18 1/17/18 7:23 PM 20.75 24.25 -3.5
380 May 18 1/17/18 7:25 PM 22.63 26 -3.38
380 Jul 18 1/17/18 7:20 PM 21.38 24 -2.63
380  Sep 18 1/17/18 7:20 PM 21.75 23.88 -2.13
380 Dec 18 1/17/18 7:20 PM 19.63 21.13 -1.5
380 Mar 19 1/17/18 7:36 PM 17.5 18.13 -0.63
380 May 19 1/17/18 7:21 PM 17.75 18.88 -1.13
380 Jul 19 1/17/18 7:21 PM 16.5 17.63 -1.13
380 Dec 19 1/17/18 7:22 PM 18 19.25 -1.25
380 Jul 20 1/17/18 12:20 AM 19.13 19.13 0
380 Dec 20 1/17/18 12:21 AM 24.88 24.88 0
385 Feb 18 1/17/18 7:18 PM 32 36.75 -4.75
385 Mar 18 1/17/18 7:23 PM 32.38 36.88 -4.5
385 Apr 18 1/17/18 7:23 PM 25.25 29 -3.75
390 Feb 18 1/17/18 7:18 PM 37 41.75 -4.75
390 Mar 18 1/17/18 7:23 PM 37.25 41.75 -4.5
390 Apr 18 1/17/18 7:23 PM 29.88 33.75 -3.88
390 May 18 1/17/18 7:25 PM 31.25 34.88 -3.63
390 Jul 18 1/17/18 7:20 PM 28.75 31.75 -3
390 Sep 18 1/17/18 7:20 PM 28.5 30.75 -2.25
390  Dec 18 1/17/18 7:25 PM 25.75 27.38 -1.63
390 Mar 19 1/17/18 7:36 PM 23.75 23.75 0
390 May 19 1/17/18 7:21 PM 21.63 23 -1.38
390 Jul 19 1/17/18 7:21 PM 21.5 22.88 -1.38
390 Dec 19 1/17/18 7:22 PM 23.38 24.88 -1.5
390 Jul 20 1/17/18 12:20 AM 24.13 24.13 0
390 Dec 20 1/17/18 12:21 AM 30.5 30.5 0
395 Feb 18 1/17/18 7:18 PM 42 46.75 -4.75
395 Mar 18 1/17/18 7:23 PM 42.13 46.75 -4.63
395 Apr 18 1/17/18 7:23 PM 34.63 38.63 -4
400 Feb 18 1/17/18 7:18 PM 47 51.75 -4.75
400 Mar 18 1/17/18 7:23 PM 47.13 51.75 -4.63
400 Apr 18 1/17/18 7:23 PM 39.5 43.5 -4
400 May 18 1/17/18 7:25 PM 40.5 44.25 -3.75
400 Jul 18 1/17/18 7:20 PM 36.88 40.13 -3.25
400 Sep 18 1/17/18 7:20 PM 35.75 38.38 -2.63
400 Dec 18 1/17/18 7:20 PM 32.38 34.25 -1.88
400  Mar 19 1/17/18 7:36 PM 30.25 29.75 0.5
400 May 19 1/17/18 7:21 PM 26.5 28.13 -1.63
400 Jul 19 1/17/18 7:21 PM 27.13 28.63 -1.5
400 Dec 19 1/17/18 7:22 PM 28.88 30.5 -1.63
400 Jul 20 1/17/18 12:20 AM 29.38 29.38 0
400 Dec 20 1/17/18 12:21 AM 36.38 36.38 0
405 Feb 18 1/17/18 7:18 PM 52 56.75 -4.75
405 Mar 18 1/17/18 7:23 PM 52.13 56.75 -4.63
405 Apr 18 1/17/18 7:23 PM 44.38 48.5 -4.13
410 Feb 18 1/17/18 7:18 PM 57 61.75 -4.75
410 Mar 18 1/17/18 7:23 PM 57.13 61.75 -4.63
410 Apr 18 1/17/18 7:23 PM 49.25 53.38 -4.13
410 May 18 1/17/18 7:25 PM 50 53.88 -3.88
410 Jul 18 1/17/18 7:20 PM 45.38 48.75 -3.38
410 Sep 18 1/17/18 7:20 PM 43.63 46.38 -2.75
410 Dec 18 1/17/18 7:25 PM 39.5 41.63 -2.13
410 Mar 19 1/17/18 7:36 PM 36.63 36.25 0.38
410  May 19 1/17/18 7:21 PM 32.75 34.5 -1.75
410  Jul 19 1/17/18 7:21 PM 33.13 34.88 -1.75
410  Dec 19 1/17/18 7:22 PM 34.13 36 -1.88
410 Jul 20 1/17/18 12:20 AM 34.5 34.5 0
410  Dec 20 1/17/18 12:21 AM 41.88 41.88 0
415 Feb 18 1/17/18 7:18 PM 62 66.75 -4.75
415 Mar 18 1/17/18 7:23 PM 62.13 66.75 -4.63
415 Apr 18 1/17/18 7:23 PM 54.25 58.38 -4.13
420 Feb 18 1/17/18 7:18 PM 67 71.75 -4.75
420 Mar 18 1/17/18 7:23 PM 67.13 71.75 -4.63
420 Apr 18 1/17/18 7:23 PM 59.25 63.38 -4.13
420 May 18 1/17/18 7:25 PM 59.63 63.63 -4
420 Jul 18 1/17/18 7:20 PM 54.25 57.88 -3.63
420 Sep 18 1/17/18 7:20 PM 51.75 54.75 -3
420 Dec 18 1/17/18 7:25 PM 47.13 49.5 -2.38
420 Mar 19 1/17/18 7:36 PM 43.25 43.5 -0.25
420 May 19 1/17/18 7:21 PM 39.75 41.63 -1.88
420 Jul 19 1/17/18 7:21 PM 39.5 41.38 -1.88
420 Dec 19 1/17/18 7:22 PM 39.5 41.5 -2
420 Jul 20 1/17/18 12:20 AM 39.63 39.63 0
420 Dec 20 1/17/18 12:21 AM 47.38 47.38 0
425 Feb 18 1/17/18 7:18 PM 72 76.75 -4.75
425 Mar 18 1/17/18 7:23 PM 72.13 76.75 -4.63
425 Apr 18 1/17/18 7:23 PM 64.13 68.25 -4.13
430 Feb 18 1/17/18 7:18 PM 77 81.75 -4.75
430 Mar 18 1/17/18 7:23 PM 77.13 81.75 -4.63
430 Apr 18 1/17/18 7:23 PM 69.13 73.25 -4.13
430 May 18 1/17/18 7:25 PM 69.5 73.5 -4
430 Jul 18 1/17/18 7:20 PM 63.5 67.13 -3.63
430 Sep 18 1/17/18 7:20 PM 60.25 63.38 -3.13
430 Dec 18 1/17/18 7:20 PM 55.13 57.63 -2.5
430 Mar 19 1/17/18 7:36 PM 50 51.25 -1.25
430 May 19 1/17/18 7:21 PM 46.88 48.75 -1.88
430 Jul 19 1/17/18 7:21 PM 45.88 48 -2.13
430 Dec 19 1/17/18 7:22 PM 45.63 47.75 -2.13
430  Jul 20 1/17/18 12:20 AM 45.5 45.5 0
430 Dec 20 1/17/18 12:21 AM 53.75 53.75 0
435 Feb 18 1/17/18 7:18 PM 82 86.75 -4.75
435 Mar 18 1/17/18 7:23 PM 82.13 86.75 -4.63
435 Apr 18 1/17/18 7:23 PM 74.13 78.25 -4.13
440 Feb 18 1/17/18 7:18 PM 87 91.75 -4.75
440 Mar 18 1/17/18 7:23 PM 87 91.75 -4.75
440 Apr 18 1/17/18 7:23 PM 79.13 83.25 -4.13
440 May 18 1/17/18 7:25 PM 79.38 83.38 -4
440 Jul 18 1/17/18 7:20 PM 72.88 76.63 -3.75
440 Sep 18 1/17/18 7:20 PM 69 72.25 -3.25
440 Dec 18 1/17/18 7:20 PM 63.5 66 -2.5
440 Mar 19 1/17/18 7:21 PM 57.13 59.5 -2.38
440 May 19 1/17/18 7:21 PM 54.13 56.13 -2
440 Jul 19 1/17/18 7:21 PM 52.5 54.75 -2.25
440 Dec 19 1/17/18 7:22 PM 52.75 55.13 -2.38
440 Jul 20 1/17/18 12:20 AM 52.5 52.5 0
440 Dec 20 1/17/18 12:21 AM 61 61 0
445 Feb 18 1/17/18 7:18 PM 92 96.75 -4.75
445 Mar 18 1/17/18 7:23 PM 92 96.75 -4.75
445 Apr 18 1/17/18 7:23 PM 84.13 88.25 -4.13
450 Feb 18 1/17/18 7:18 PM 97 101.75 -4.75
450 Mar 18 1/17/18 7:23 PM 97 101.75 -4.75
450 Apr 18 1/17/18 7:23 PM 89.13 93.25 -4.13
450 May 18 1/17/18 7:25 PM 89.25 93.25 -4
450 Jul 18 1/17/18 7:20 PM 82.38 86.25 -3.88
450 Sep 18 1/17/18 7:20 PM 78 81.25 -3.25
450 Dec 18 1/17/18 7:20 PM 72 74.63 -2.63
450 Mar 19 1/17/18 7:36 PM 64.75 68 -3.25
450 May 19 1/17/18 7:21 PM 61.63 63.88 -2.25
450 Jul 19 1/17/18 7:21 PM 59.5 61.88 -2.38
450 Dec 19 1/17/18 7:22 PM 60.5 63 -2.5
450 Jul 20 1/17/18 12:20 AM 60.13 60.13 0
450 Dec 20 1/17/18 12:21 AM 69.13 69.13 0
455 Feb 18 1/17/18 7:18 PM 102 106.75 -4.75
460 Mar 18 1/17/18 7:23 PM 107 111.75 -4.75
460 May 18 1/17/18 7:25 PM 99.13 103.25 -4.13
460 Jul 18 1/17/18 7:20 PM 92 96 -4
460 Sep 18 1/17/18 7:20 PM 87.13 90.63 -3.5
460 Dec 18 1/17/18 7:20 PM 80.75 83.5 -2.75
460 Mar 19 1/17/18 7:36 PM 72.63 76.5 -3.88
460 May 19 1/17/18 7:21 PM 69.63 72 -2.38
460 Jul 19 1/17/18 7:21 PM 67.25 69.75 -2.5
460 Dec 19 1/17/18 7:22 PM 68.5 71 -2.5
460 Jul 20 1/17/18 12:20 AM 67.88 67.88 0
460 Dec 20 1/17/18 12:21 AM 77.13 77.13 0
470 Mar 18 1/17/18 7:23 PM 117 121.75 -4.75
470 May 18 1/17/18 7:25 PM 109 113.25 -4.25
470 Jul 18 1/17/18 7:20 PM 101.75 105.75 -4
470 Sep 18 1/17/18 7:20 PM 96.38 100 -3.63
470 Dec 18 1/17/18 7:20 PM 89.63 92.5 -2.88
470 Mar 19 1/17/18 7:36 PM 81 85 -4
470 May 19 1/17/18 7:21 PM 78.13 80.63 -2.5
470 Jul 19 1/17/18 7:21 PM 75.63 78.25 -2.63
470 Dec 19 1/17/18 7:22 PM 76.5 79.13 -2.63
470 Jul 20 1/17/18 12:20 AM 75.63 75.63 0
470 Dec 20 1/17/18 12:21 AM 85.13 85.13 0
480 Mar 18 1/17/18 7:23 PM 127.13 131.75 -4.63
480 May 18 1/17/18 7:25 PM 119 123.25 -4.25
480 Jul 18 1/17/18 7:20 PM 111.5 115.5 -4
480 Sep 18 1/17/18 7:20 PM 105.75 109.5 -3.75
480 Dec 18 1/17/18 7:20 PM 98.75 101.63 -2.88
480 Mar 19 1/17/18 7:36 PM 89.63 93.63 -4
480 May 19 1/17/18 7:21 PM 86.88 89.38 -2.5
480 Jul 19 1/17/18 7:21 PM 84.13 86.88 -2.75
480 Dec 19 1/17/18 7:22 PM 84.63 87.38 -2.75
480 Jul 20 1/17/18 12:20 AM 83.5 83.5 0
480 Dec 20 1/17/18 12:21 AM 93.13 93.13 0
490 Mar 18 1/17/18 7:23 PM 137.13 141.75 -4.63
490 May 18 1/17/18 7:25 PM 129 133.25 -4.25
490 Jul 18 1/17/18 7:20 PM 121.25 125.38 -4.13
490 Sep 18 1/17/18 7:20 PM 115.38 119 -3.63
490 Dec 18 1/17/18 7:20 PM 108 111 -3
490 Mar 19 1/17/18 7:36 PM 98.5 102.5 -4
490 May 19 1/17/18 7:21 PM 95.5 98.25 -2.75
490 Jul 19 1/17/18 7:21 PM 92.75 95.5 -2.75
490 Dec 19 1/17/18 7:22 PM 92.88 95.75 -2.88
490 Jul 20 1/17/18 12:20 AM 91.38 91.38 0
490 Dec 20 1/17/18 12:21 AM 101.25 101.25 0
500 Mar 18 1/17/18 7:23 PM 147.13 151.75 -4.63
500 May 18 1/17/18 7:25 PM 139 143.25 -4.25
500 Jul 18 1/17/18 7:20 PM 131.13 135.25 -4.13
500 Sep 18 1/17/18 7:20 PM 125 128.63 -3.63
500 Dec 18 1/17/18 7:20 PM 117.25 120.38 -3.13
500 Mar 19 1/17/18 7:36 PM 107.63 111.63 -4
500 May 19 1/17/18 7:21 PM 104.25 107 -2.75
500 Jul 19 1/17/18 7:21 PM 101.38 104.25 -2.88
500 Dec 19 1/17/18 7:22 PM 101.38 104.38 -3
500 Jul 20 1/17/18 12:20 AM 99.63 99.63 0
500 Dec 20 1/17/18 12:21 AM 109.63 109.63 0
510 Mar 18 1/17/18 7:23 PM 157.13 161.75 -4.63
510 May 18 1/17/18 7:25 PM 149 153.25 -4.25
510 Jul 18 1/17/18 7:20 PM 141 145.13 -4.13
510 Sep 18 1/17/18 7:20 PM 134.63 138.38 -3.75
510 Dec 18 1/17/18 7:20 PM 126.75 129.75 -3
510 Mar 19 1/17/18 7:36 PM 116.88 120.88 -4
510 May 19 1/17/18 7:21 PM 113.13 116 -2.88
510 Jul 19 1/17/18 7:21 PM 110.13 113 -2.88
510 Dec 19 1/17/18 7:22 PM 110.13 113.25 -3.13
510 Jul 20 1/17/18 12:20 AM 108 108 0
510 Dec 20 1/17/18 12:21 AM 118.13 118.13 0
520 Mar 18 1/17/18 7:23 PM 167.13 171.75 -4.63
520 May 18 1/17/18 7:25 PM 159 163.25 -4.25
520 Jul 18 1/17/18 7:20 PM 150.88 155.13 -4.25
520 Sep 18 1/17/18 7:20 PM 144.38 148.13 -3.75
520 Dec 18 1/17/18 7:20 PM 136.13 139.25 -3.13
520 Mar 19 1/17/18 7:36 PM 126.25 130.38 -4.13
520 May 19 1/17/18 7:21 PM 122.38 125.25 -2.88
520 Jul 19 1/17/18 7:21 PM 119 122 -3
520 Dec 19 1/17/18 7:22 PM 119 122.25 -3.25
520 Jul 20 1/17/18 12:20 AM 116.63 116.63 0
520 Dec 20 1/17/18 12:21 AM 126.88 126.88 0
530 Mar 18 1/17/18 7:23 PM 177.13 181.75 -4.63
530 May 18 1/17/18 7:25 PM 169 173.25 -4.25
530 Jul 18 1/17/18 7:20 PM 160.88 165.13 -4.25
530 Sep 18 1/17/18 7:20 PM 154.13 158 -3.88
530 Dec 18 1/17/18 7:20 PM 145.75 148.88 -3.13
530 Mar 19 1/17/18 7:36 PM 135.88 140 -4.13
530 May 19 1/17/18 7:21 PM 131.88 134.75 -2.88
530 Jul 19 1/17/18 7:21 PM 128.13 131.25 -3.13
530 Dec 19 1/17/18 7:22 PM 128.13 131.38 -3.25
530 Jul 20 1/17/18 12:20 AM 125.5 125.5 0
530 Dec 20 1/17/18 12:21 AM 135.88 135.88 0
540 Mar 18 1/17/18 7:23 PM 187.13 191.75 -4.63
540 May 18 1/17/18 7:25 PM 179 183.25 -4.25
540 Jul 18 1/17/18 7:20 PM 170.75 175 -4.25
540 Sep 18 1/17/18 7:20 PM 163.88 167.75 -3.88
540 Dec 18 1/17/18 7:20 PM 155.38 158.5 -3.13
540 Mar 19 1/17/18 7:36 PM 145.5 149.63 -4.13
540 May 19 1/17/18 7:21 PM 141.5 144.38 -2.88
540 Jul 19 1/17/18 7:21 PM 137.5 140.63 -3.13
540 Dec 19 1/17/18 7:22 PM 137.25 140.63 -3.38
540 Jul 20 1/17/18 12:20 AM 134.5 134.5 0
540 Dec 20 1/17/18 12:21 AM 144.88 144.88 0
550 Mar 18 1/17/18 7:23 PM 197.13 201.75 -4.63
550 May 18 1/17/18 7:25 PM 189 193.25 -4.25
550 Jul 18 1/17/18 7:20 PM 180.75 185 -4.25
550 Sep 18 1/17/18 7:20 PM 173.75 177.63 -3.88
550 Dec 18 1/17/18 7:20 PM 165 168.25 -3.25
550 Mar 19 1/17/18 7:36 PM 155.25 159.25 -4
550 May 19 1/17/18 7:21 PM 151.13 154.13 -3
550 Jul 19 1/17/18 7:21 PM 146.88 150.13 -3.25
550 Dec 19 1/17/18 7:22 PM 146.63 150 -3.38
550 Jul 20 1/17/18 12:20 AM 143.5 143.5 0
550 Dec 20 1/17/18 12:21 AM 153.88 153.88 0
560 Mar 18 1/17/18 7:23 PM 207.13 211.75 -4.63
560 May 18 1/17/18 7:25 PM 199 203.25 -4.25
560 Jul 18 1/17/18 7:20 PM 190.75 195 -4.25
560 Sep 18 1/17/18 7:20 PM 183.63 187.5 -3.88
560 Dec 18 1/17/18 7:20 PM 174.75 178 -3.25
560 Mar 19 1/17/18 7:36 PM 165 168.88 -3.88
560 May 19 1/17/18 7:21 PM 160.88 163.88 -3
560 Jul 19 1/17/18 7:21 PM 156.5 159.75 -3.25
560 Dec 19 1/17/18 7:22 PM 156.13 159.5 -3.38
560 Jul 20 1/17/18 12:20 AM 152.63 152.63 0
560 Dec 20 1/17/18 12:21 AM 163.13 163.13 0
570 Mar 18 1/17/18 7:23 PM 217.13 221.75 -4.63
570 May 18 1/17/18 7:25 PM 209 213.25 -4.25
570 Jul 18 1/17/18 7:20 PM 200.75 205 -4.25
570 Sep 18 1/17/18 7:20 PM 193.5 197.38 -3.88
570 Dec 18 1/17/18 7:20 PM 184.5 187.88 -3.38
570 Mar 19 1/17/18 7:36 PM 174.88 178.63 -3.75
570 May 19 1/17/18 7:21 PM 170.63 173.63 -3
570 Jul 19 1/17/18 7:21 PM 166.13 169.38 -3.25
570 Dec 19 1/17/18 7:22 PM 165.63 169.13 -3.5
570 Jul 20 1/17/18 12:20 AM 161.75 161.75 0
570 Dec 20 1/17/18 12:21 AM 172.25 172.25 0
580 Mar 18 1/17/18 7:23 PM 227.13 231.75 -4.63
580 May 18 1/17/18 7:25 PM 219 223.25 -4.25
580 Jul 18 1/17/18 7:20 PM 210.75 215 -4.25
580 Sep 18 1/17/18 7:20 PM 203.38 207.38 -4
580 Dec 18 1/17/18 7:20 PM 194.38 197.75 -3.38
580 Mar 19 1/17/18 7:36 PM 184.75 188.38 -3.63
580 May 19 1/17/18 7:21 PM 180.38 183.5 -3.13
580 Jul 19 1/17/18 7:21 PM 175.88 179.13 -3.25
580 Dec 19 1/17/18 7:22 PM 175.25 178.75 -3.5
580 Jul 20 1/17/18 12:20 AM 171.13 171.13 0
580 Dec 20 1/17/18 12:21 AM 181.63 181.63 0
590 Mar 18 1/17/18 7:23 PM 237.25 241.75 -4.5
590 May 18 1/17/18 7:25 PM 229 233.25 -4.25
590 Jul 18 1/17/18 7:20 PM 220.75 225 -4.25
590 Sep 18 1/17/18 7:20 PM 213.25 217.25 -4
590 Dec 18 1/17/18 7:20 PM 204.25 207.63 -3.38
590 Mar 19 1/17/18 7:36 PM 194.75 198.25 -3.5
590 May 19 1/17/18 7:21 PM 190.13 193.25 -3.13
590 Jul 19 1/17/18 7:21 PM 185.63 189 -3.38
590 Dec 19 1/17/18 7:22 PM 185 188.5 -3.5
590 Jul 20 1/17/18 12:20 AM 180.38 180.38 0
590 Dec 20 1/17/18 12:21 AM 191 191 0
600 Mar 18 1/17/18 7:23 PM 247.25 251.75 -4.5
600 May 18 1/17/18 7:25 PM 239 243.25 -4.25
600 Jul 18 1/17/18 7:20 PM 230.75 235 -4.25
600 Sep 18 1/17/18 7:20 PM 223.25 227.25 -4
600 Dec 18 1/17/18 7:20 PM 214.13 217.5 -3.38
600 Mar 19 1/17/18 7:21 PM 204.75 208.25 -3.5
600 May 19 1/17/18 7:21 PM 200 203.13 -3.13
600 Jul 19 1/17/18 7:21 PM 195.5 198.88 -3.38
600 Dec 19 1/17/18 7:22 PM 194.75 198.38 -3.63
600 Jul 20 1/17/18 12:20 AM 189.88 189.88 0
600 Dec 20 1/17/18 12:21 AM 200.5 200.5 0
610 Mar 18 1/17/18 7:23 PM 257.25 261.75 -4.5
610 May 18 1/17/18 7:25 PM 249 253.25 -4.25
610 Jul 18 1/17/18 7:20 PM 240.75 245 -4.25
610 Sep 18 1/17/18 7:20 PM 233.25 237.25 -4
610 Dec 18 1/17/18 7:20 PM 224 227.5 -3.5
610 Mar 19 1/17/18 7:21 PM 214.75 218.25 -3.5
610 May 19 1/17/18 7:21 PM 209.88 213.13 -3.25
610 Jul 19 1/17/18 7:21 PM 205.38 208.75 -3.38
610 Dec 19 1/17/18 7:22 PM 204.63 208.25 -3.63
610 Jul 20 1/17/18 12:20 AM 199.5 199.5 0
610 Dec 20 1/17/18 12:21 AM 210 210 0
620 Mar 18 1/17/18 7:23 PM 267.25 271.75 -4.5
620 May 18 1/17/18 7:25 PM 259 263.25 -4.25
620 Jul 18 1/17/18 7:20 PM 250.75 255 -4.25
620 Sep 18 1/17/18 7:20 PM 243.25 247.25 -4
620 Dec 18 1/17/18 7:20 PM 234 237.5 -3.5
620 Mar 19 1/17/18 7:21 PM 224.75 228.25 -3.5
620 Jul 19 1/17/18 7:21 PM 215.25 218.63 -3.38
620 Dec 19 1/17/18 7:22 PM 214.5 218.25 -3.75
620 Jul 20 1/17/18 12:20 AM 209.25 209.25 0
630 Mar 18 1/17/18 7:23 PM 277.25 281.75 -4.5
630 May 18 1/17/18 7:25 PM 269 273.25 -4.25
630 Jul 18 1/17/18 7:20 PM 260.75 265 -4.25
630 Sep 18 1/17/18 7:20 PM 253.25 257.25 -4
630 Dec 18 1/17/18 7:20 PM 244 247.5 -3.5
630 Mar 19 1/17/18 7:21 PM 234.75 238.25 -3.5
630 Jul 19 1/17/18 7:21 PM 225.13 228.63 -3.5
630 Dec 19 1/17/18 7:22 PM 224.5 228.25 -3.75
630 Jul 20 1/17/18 12:20 AM 219 219 0
640 May 18 1/17/18 7:25 PM 279 283.25 -4.25
640 Jul 18 1/17/18 7:20 PM 270.75 275 -4.25
640 Dec 18 1/17/18 7:20 PM 254 257.5 -3.5
640 Mar 19 1/17/18 7:21 PM 244.75 248.25 -3.5
640 Jul 19 1/17/18 7:21 PM 235.13 238.5 -3.38
650 Jul 18 1/17/18 7:20 PM 280.75 285 -4.25
650 Jul 19 1/17/18 7:21 PM 245 248.5 -3.5
660 Jul 18 1/17/18 7:20 PM 290.75 295 -4.25
660 Jul 19 1/17/18 7:21 PM 255 258.5 -3.5