CBOT/Soybean Meal Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
145 Mar 18 1/17/18 7:28 PM 179.3 177.8 1.5
145 May 18 1/17/18 7:26 PM 182.9 181.3 1.6
145 Jul 18 1/17/18 7:27 PM 185.6 184.1 1.5
145 Aug 18 1/17/18 7:29 PM 185.8 184.5 1.3
145 Sep 18 1/17/18 7:33 PM 185.7 184.6 1.1
145 Oct 18 1/17/18 7:35 PM 184.1 183 1.1
150 Mar 18 1/17/18 7:28 PM 174.3 172.8 1.5
150 May 18 1/17/18 7:26 PM 177.9 176.3 1.6
150 Jul 18 1/17/18 7:27 PM 180.6 179.1 1.5
150 Aug 18 1/17/18 7:29 PM 180.8 179.5 1.3
150 Sep 18 1/17/18 7:33 PM 180.7 179.6 1.1
150 Oct 18 1/17/18 7:35 PM 179.1 178 1.1
150 Dec 18 1/17/18 7:34 PM 180.1 178.9 1.2
155 Mar 18 1/17/18 7:28 PM 169.3 167.8 1.5
155 May 18 1/17/18 7:26 PM 172.9 171.3 1.6
155 Jul 18 1/17/18 7:27 PM 175.6 174.1 1.5
155 Aug 18 1/17/18 7:29 PM 175.8 174.5 1.3
155 Sep 18 1/17/18 7:33 PM 175.7 174.6 1.1
155 Oct 18 1/17/18 7:35 PM 174.1 173 1.1
155 Dec 18 1/17/18 7:34 PM 175.1 173.9 1.2
155 Jan 19 1/17/18 7:31 PM 176 174.7 1.3
155 Mar 19 1/17/18 7:30 PM 177.9 176.6 1.3
155 May 19 1/17/18 12:27 AM 174.7 174.7 0
160 Feb 18 1/17/18 7:25 PM 164.3 162.8 1.5
160 Mar 18 1/17/18 7:28 PM 164.3 162.8 1.5
160 May 18 1/17/18 7:26 PM 167.9 166.3 1.6
160 Jul 18 1/17/18 7:27 PM 170.6 169.1 1.5
160 Aug 18 1/17/18 7:29 PM 170.8 169.5 1.3
160 Sep 18 1/17/18 7:33 PM 170.7 169.6 1.1
160 Oct 18 1/17/18 7:35 PM 169.1 168 1.1
160 Dec 18 1/17/18 7:34 PM 170.1 168.9 1.2
160 Jan 19 1/17/18 7:31 PM 171 169.7 1.3
160 Mar 19 1/17/18 7:30 PM 172.9 171.6 1.3
160 May 19 1/17/18 12:27 AM 169.7 169.7 0
165 Feb 18 1/17/18 7:25 PM 159.3 157.8 1.5
165 Mar 18 1/17/18 7:28 PM 159.3 157.8 1.5
165 May 18 1/17/18 7:26 PM 162.9 161.3 1.6
165 Jul 18 1/17/18 7:27 PM 165.6 164.1 1.5
165 Aug 18 1/17/18 7:29 PM 165.8 164.5 1.3
165 Sep 18 1/17/18 7:33 PM 165.7 164.6 1.1
165 Oct 18 1/17/18 7:35 PM 164.1 163 1.1
165 Dec 18 1/17/18 7:34 PM 165.1 163.9 1.2
165 Jan 19 1/17/18 7:31 PM 166 164.7 1.3
165 Mar 19 1/17/18 7:30 PM 167.9 166.6 1.3
165 May 19 1/17/18 12:27 AM 164.7 164.7 0
170 Feb 18 1/17/18 7:25 PM 154.3 152.8 1.5
170 Mar 18 1/17/18 7:28 PM 154.3 152.8 1.5
170 May 18 1/17/18 7:26 PM 157.9 156.3 1.6
170 Jul 18 1/17/18 7:27 PM 160.6 159.1 1.5
170 Aug 18 1/17/18 7:29 PM 160.8 159.5 1.3
170 Sep 18 1/17/18 7:33 PM 160.7 159.6 1.1
170 Oct 18 1/17/18 7:35 PM 159.1 158 1.1
170 Dec 18 1/17/18 7:34 PM 160.1 158.9 1.2
170 Jan 19 1/17/18 7:31 PM 161 159.7 1.3
170 Mar 19 1/17/18 7:30 PM 162.9 161.6 1.3
170 May 19 1/17/18 12:27 AM 159.7 159.7 0
175 Feb 18 1/17/18 7:25 PM 149.3 147.8 1.5
175 Mar 18 1/17/18 7:28 PM 149.3 147.8 1.5
175 May 18 1/17/18 7:26 PM 152.9 151.3 1.6
175 Jul 18 1/17/18 7:27 PM 155.6 154.1 1.5
175 Aug 18 1/17/18 7:29 PM 155.8 154.5 1.3
175 Sep 18 1/17/18 7:33 PM 155.7 154.6 1.1
175 Oct 18 1/17/18 7:35 PM 154.1 153 1.1
175 Dec 18 1/17/18 7:34 PM 155.1 153.9 1.2
175 Jan 19 1/17/18 7:31 PM 156 154.7 1.3
175 Mar 19 1/17/18 7:30 PM 157.9 156.6 1.3
175 May 19 1/17/18 12:27 AM 154.7 154.7 0
180 Feb 18 1/17/18 7:25 PM 144.3 142.8 1.5
180 Mar 18 1/17/18 7:28 PM 144.3 142.8 1.5
180 May 18 1/17/18 7:26 PM 147.9 146.3 1.6
180 Jul 18 1/17/18 7:27 PM 150.6 149.1 1.5
180 Aug 18 1/17/18 7:29 PM 150.8 149.5 1.3
180 Sep 18 1/17/18 7:33 PM 150.7 149.6 1.1
180 Oct 18 1/17/18 7:35 PM 149.1 148 1.1
180 Dec 18 1/17/18 7:34 PM 150.1 148.9 1.2
180 Jan 19 1/17/18 7:31 PM 151 149.7 1.3
180 Mar 19 1/17/18 7:30 PM 152.9 151.6 1.3
180 May 19 1/17/18 12:27 AM 149.7 149.7 0
185 Feb 18 1/17/18 7:25 PM 139.3 137.8 1.5
185 Mar 18 1/17/18 7:28 PM 139.3 137.8 1.5
185 May 18 1/17/18 7:26 PM 142.9 141.3 1.6
185 Jul 18 1/17/18 7:27 PM 145.6 144.1 1.5
185 Aug 18 1/17/18 7:29 PM 145.8 144.5 1.3
185 Sep 18 1/17/18 7:33 PM 145.7 144.6 1.1
185 Oct 18 1/17/18 7:35 PM 144.1 143 1.1
185 Dec 18 1/17/18 7:34 PM 145.1 143.9 1.2
185 Jan 19 1/17/18 7:31 PM 146 144.7 1.3
185 Mar 19 1/17/18 7:30 PM 147.9 146.6 1.3
185 May 19 1/17/18 12:27 AM 144.65 144.65 0
190 Feb 18 1/17/18 7:25 PM 134.3 132.8 1.5
190 Mar 18 1/17/18 7:28 PM 134.3 132.8 1.5
190 May 18 1/17/18 7:26 PM 137.9 136.3 1.6
190 Jul 18 1/17/18 7:27 PM 140.6 139.1 1.5
190 Aug 18 1/17/18 7:29 PM 140.8 139.5 1.3
190 Sep 18 1/17/18 7:33 PM 140.7 139.6 1.1
190 Oct 18 1/17/18 7:35 PM 139.1 138 1.1
190 Dec 18 1/17/18 7:34 PM 140.1 138.9 1.2
190 Jan 19 1/17/18 7:31 PM 141 139.7 1.3
190 Mar 19 1/17/18 7:30 PM 142.9 141.6 1.3
190 May 19 1/17/18 12:27 AM 139.65 139.65 0
195 Feb 18 1/17/18 7:25 PM 129.3 127.8 1.5
195 Mar 18 1/17/18 7:28 PM 129.3 127.8 1.5
195 May 18 1/17/18 7:26 PM 132.9 131.3 1.6
195 Jul 18 1/17/18 7:27 PM 135.6 134.1 1.5
195 Aug 18 1/17/18 7:29 PM 135.8 134.5 1.3
195 Sep 18 1/17/18 7:33 PM 135.7 134.6 1.1
195 Oct 18 1/17/18 7:35 PM 134.1 133 1.1
195 Dec 18 1/17/18 7:34 PM 135.1 133.9 1.2
195 Jan 19 1/17/18 7:31 PM 136 134.7 1.3
195 Mar 19 1/17/18 7:30 PM 137.9 136.6 1.3
195 May 19 1/17/18 12:27 AM 134.65 134.65 0
200 Feb 18 1/17/18 7:25 PM 124.3 122.8 1.5
200 Mar 18 1/17/18 7:28 PM 124.3 122.8 1.5
200 May 18 1/17/18 7:26 PM 127.9 126.3 1.6
200 Jul 18 1/17/18 7:27 PM 130.6 129.1 1.5
200 Aug 18 1/17/18 7:29 PM 130.8 129.5 1.3
200 Sep 18 1/17/18 7:33 PM 130.7 129.6 1.1
200 Oct 18 1/17/18 7:35 PM 129.1 128 1.1
200 Dec 18 1/17/18 7:34 PM 130.1 128.9 1.2
200 Jan 19 1/17/18 7:31 PM 131 129.7 1.3
200 Mar 19 1/17/18 7:30 PM 132.9 131.6 1.3
200 May 19 1/17/18 12:27 AM 129.65 129.65 0
205 Feb 18 1/17/18 7:25 PM 119.3 117.8 1.5
205 Mar 18 1/17/18 7:28 PM 119.3 117.8 1.5
205 May 18 1/17/18 7:26 PM 122.9 121.3 1.6
210 Feb 18 1/17/18 7:25 PM 114.3 112.8 1.5
210 Mar 18 1/17/18 7:28 PM 114.3 112.8 1.5
210 May 18 1/17/18 7:26 PM 117.9 116.3 1.6
210 Jul 18 1/17/18 7:27 PM 120.6 119.1 1.5
210 Aug 18 1/17/18 7:29 PM 120.8 119.5 1.3
210 Sep 18 1/17/18 7:33 PM 120.7 119.6 1.1
210 Oct 18 1/17/18 7:35 PM 119.1 118 1.1
210 Dec 18 1/17/18 7:34 PM 120.1 118.9 1.2
210 Jan 19 1/17/18 7:31 PM 121 119.7 1.3
210 Mar 19 1/17/18 7:30 PM 122.9 121.6 1.3
210 May 19 1/17/18 12:27 AM 119.65 119.65 0
215 Feb 18 1/17/18 7:25 PM 109.3 107.8 1.5
215 Mar 18 1/17/18 7:28 PM 109.3 107.8 1.5
215 May 18 1/17/18 7:26 PM 112.9 111.3 1.6
220 Feb 18 1/17/18 7:25 PM 104.3 102.8 1.5
220 Mar 18 1/17/18 7:28 PM 104.3 102.8 1.5
220 May 18 1/17/18 7:26 PM 107.9 106.3 1.6
220 Jul 18 1/17/18 7:27 PM 110.6 109.1 1.5
220 Aug 18 1/17/18 7:29 PM 110.8 109.5 1.3
220 Sep 18 1/17/18 7:33 PM 110.7 109.6 1.1
220 Oct 18 1/17/18 7:35 PM 109.1 108 1.1
220 Dec 18 1/17/18 7:34 PM 110.1 108.9 1.2
220 Jan 19 1/17/18 7:31 PM 111 109.7 1.3
220 Mar 19 1/17/18 7:30 PM 112.9 111.6 1.3
220 May 19 1/17/18 12:27 AM 109.75 109.75 0
225 Feb 18 1/17/18 7:25 PM 99.3 97.8 1.5
225 Mar 18 1/17/18 7:28 PM 99.3 97.8 1.5
225 May 18 1/17/18 7:26 PM 102.9 101.3 1.6
230 Feb 18 1/17/18 7:25 PM 94.3 92.8 1.5
230 Mar 18 1/17/18 7:28 PM 94.3 92.8 1.5
230 May 18 1/17/18 7:26 PM 97.9 96.3 1.6
230 Jul 18 1/17/18 7:27 PM 100.6 99.1 1.5
230 Aug 18 1/17/18 7:29 PM 100.8 99.5 1.3
230 Sep 18 1/17/18 7:33 PM 100.7 99.6 1.1
230 Oct 18 1/17/18 7:35 PM 99.1 98 1.1
230 Dec 18 1/17/18 7:34 PM 100.1 98.9 1.2
230 Jan 19 1/17/18 7:31 PM 101 99.7 1.3
230 Mar 19 1/17/18 7:30 PM 102.9 101.6 1.3
230 May 19 1/17/18 12:27 AM 99.9 99.9 0
235 Feb 18 1/17/18 7:25 PM 89.3 87.8 1.5
235 Mar 18 1/17/18 7:28 PM 89.3 87.8 1.5
235 May 18 1/17/18 7:26 PM 92.9 91.3 1.6
240 Feb 18 1/17/18 7:25 PM 84.3 82.8 1.5
240 Mar 18 1/17/18 7:28 PM 84.3 82.8 1.5
240 May 18 1/17/18 7:26 PM 87.9 86.3 1.6
240 Jul 18 1/17/18 7:27 PM 90.6 89.1 1.5
240 Aug 18 1/17/18 7:29 PM 90.8 89.5 1.3
240 Sep 18 1/17/18 7:33 PM 90.7 89.6 1.1
240 Oct 18 1/17/18 7:35 PM 89.1 88 1.1
240 Dec 18 1/17/18 7:34 PM 90.1 88.9 1.2
240 Jan 19 1/17/18 7:31 PM 91 89.7 1.3
240 Mar 19 1/17/18 7:30 PM 92.9 91.6 1.3
240 May 19 1/17/18 12:27 AM 90.15 90.15 0
245 Feb 18 1/17/18 7:25 PM 79.3 77.8 1.5
245 Mar 18 1/17/18 7:28 PM 79.3 77.8 1.5
245 May 18 1/17/18 7:26 PM 82.9 81.3 1.6
250 Feb 18 1/17/18 7:25 PM 74.3 72.8 1.5
250 Mar 18 1/17/18 7:28 PM 74.3 72.8 1.5
250 May 18 1/17/18 7:26 PM 77.9 76.3 1.6
250 Jul 18 1/17/18 7:27 PM 80.6 79.1 1.5
250 Aug 18 1/17/18 7:29 PM 80.8 79.5 1.3
250 Sep 18 1/17/18 7:33 PM 80.7 79.65 1.05
250 Oct 18 1/17/18 7:35 PM 79.2 78.1 1.1
250 Dec 18 1/17/18 7:34 PM 80.25 79.05 1.2
250 Jan 19 1/17/18 7:31 PM 81.15 79.85 1.3
250 Mar 19 1/17/18 7:30 PM 83.05 81.75 1.3
250 May 19 1/17/18 12:27 AM 80.7 80.7 0
255 Feb 18 1/17/18 7:25 PM 69.3 67.8 1.5
255 Mar 18 1/17/18 7:28 PM 69.3 67.8 1.5
255 May 18 1/17/18 7:26 PM 72.9 71.3 1.6
260 Feb 18 1/17/18 7:25 PM 64.3 62.8 1.5
260 Mar 18 1/17/18 7:28 PM 64.3 62.8 1.5
260 May 18 1/17/18 7:26 PM 67.9 66.3 1.6
260 Jul 18 1/17/18 7:27 PM 70.65 69.15 1.5
260 Aug 18 1/17/18 7:29 PM 70.95 69.7 1.25
260 Sep 18 1/17/18 7:33 PM 70.95 69.9 1.05
260 Oct 18 1/17/18 7:35 PM 69.55 68.45 1.1
260 Dec 18 1/17/18 7:34 PM 70.7 69.5 1.2
260 Jan 19 1/17/18 7:31 PM 71.55 70.25 1.3
260 Mar 19 1/17/18 7:30 PM 73.5 72.25 1.25
260 May 19 1/17/18 12:27 AM 71.4 71.4 0
265 Feb 18 1/17/18 7:25 PM 59.3 57.8 1.5
265 Mar 18 1/17/18 7:28 PM 59.3 57.8 1.5
265 May 18 1/17/18 7:26 PM 62.95 61.3 1.65
270 Feb 18 1/17/18 7:25 PM 54.3 52.8 1.5
270 Mar 18 1/17/18 7:28 PM 54.3 52.8 1.5
270 May 18 1/17/18 7:26 PM 58 56.35 1.65
270 Jul 18 1/17/18 7:27 PM 60.9 59.4 1.5
270 Aug 18 1/17/18 7:29 PM 61.3 60.05 1.25
270 Sep 18 1/17/18 7:33 PM 61.45 60.4 1.05
270 Oct 18 1/17/18 7:35 PM 60.15 59.05 1.1
270 Dec 18 1/17/18 7:34 PM 61.5 60.25 1.25
270 Jan 19 1/17/18 7:31 PM 62.35 61.05 1.3
270 Mar 19 1/17/18 7:30 PM 64.4 63.1 1.3
270 May 19 1/17/18 12:27 AM 62.55 62.55 0
275 Feb 18 1/17/18 7:25 PM 49.3 47.8 1.5
275 Mar 18 1/17/18 7:28 PM 49.3 47.8 1.5
275 May 18 1/17/18 7:26 PM 53.1 51.45 1.65
280 Feb 18 1/17/18 7:25 PM 44.3 42.8 1.5
280 Mar 18 1/17/18 7:28 PM 44.35 42.85 1.5
280 May 18 1/17/18 7:26 PM 48.25 46.6 1.65
280 Jul 18 1/17/18 7:27 PM 51.35 49.85 1.5
280 Aug 18 1/17/18 7:29 PM 52.05 50.8 1.25
280 Sep 18 1/17/18 7:33 PM 52.3 51.3 1
280 Oct 18 1/17/18 7:35 PM 51.2 50.1 1.1
280 Dec 18 1/17/18 7:34 PM 52.8 51.5 1.3
280 Jan 19 1/17/18 7:31 PM 53.6 52.3 1.3
280 Mar 19 1/17/18 7:30 PM 55.8 54.45 1.35
280 May 19 1/17/18 12:27 AM 54.25 54.25 0
285 Feb 18 1/17/18 7:25 PM 39.3 37.8 1.5
285 Mar 18 1/17/18 7:28 PM 39.4 37.9 1.5
285 May 18 1/17/18 7:26 PM 43.45 41.8 1.65
290 Feb 18 1/17/18 7:25 PM 34.3 32.8 1.5
290 Mar 18 1/17/18 7:28 PM 34.45 33 1.45
290 May 18 1/17/18 7:26 PM 38.75 37.1 1.65
290 Jul 18 1/17/18 7:27 PM 42.25 40.75 1.5
290 Aug 18 1/17/18 7:29 PM 43.3 42.05 1.25
290 Sep 18 1/17/18 7:33 PM 43.8 42.75 1.05
290 Oct 18 1/17/18 7:35 PM 42.9 41.8 1.1
290 Dec 18 1/17/18 7:34 PM 44.75 43.4 1.35
290 Jan 19 1/17/18 7:31 PM 45.55 44.2 1.35
290 Mar 19 1/17/18 7:30 PM 47.85 46.45 1.4
290 May 19 1/17/18 12:27 AM 46.5 46.5 0
295 Feb 18 1/17/18 7:25 PM 29.3 27.85 1.45
295 Mar 18 1/17/18 7:28 PM 29.6 28.2 1.4
295 May 18 1/17/18 7:26 PM 34.15 32.55 1.6
300 Feb 18 1/17/18 7:25 PM 24.35 22.9 1.45
300 Mar 18 1/17/18 7:28 PM 24.9 23.45 1.45
300 May 18 1/17/18 7:26 PM 29.75 28.15 1.6
300 Jul 18 1/17/18 7:27 PM 33.9 32.45 1.45
300 Aug 18 1/17/18 7:29 PM 35.3 34.05 1.25
300 Sep 18 1/17/18 7:33 PM 36.05 35 1.05
300 Oct 18 1/17/18 7:35 PM 35.4 34.35 1.05
300 Dec 18 1/17/18 7:34 PM 37.5 36.2 1.3
300 Jan 19 1/17/18 7:31 PM 38.3 36.95 1.35
300 Mar 19 1/17/18 7:30 PM 40.65 39.25 1.4
300 May 19 1/17/18 12:27 AM 39.65 39.65 0
305 Feb 18 1/17/18 7:25 PM 19.4 18 1.4
305 Mar 18 1/17/18 7:28 PM 20.35 18.95 1.4
305 May 18 1/17/18 7:26 PM 25.65 24.1 1.55
310 Feb 18 1/17/18 7:25 PM 14.6 13.25 1.35
310 Mar 18 1/17/18 7:28 PM 16.15 14.85 1.3
310 May 18 1/17/18 7:26 PM 21.8 20.4 1.4
310 Jul 18 1/17/18 7:27 PM 26.6 25.25 1.35
310 Aug 18 1/17/18 7:29 PM 28.35 27.15 1.2
310 Sep 18 1/17/18 7:33 PM 29.25 28.25 1
310 Oct 18 1/17/18 7:35 PM 28.95 27.9 1.05
310 Dec 18 1/17/18 7:34 PM 31.2 29.9 1.3
310 Jan 19 1/17/18 7:31 PM 31.95 30.65 1.3
310 Mar 19 1/17/18 7:30 PM 34.3 32.95 1.35
310 May 19 1/17/18 12:27 AM 33.6 33.6 0
315 Feb 18 1/17/18 7:25 PM 10.1 8.95 1.15
315 Mar 18 1/17/18 7:28 PM 12.4 11.35 1.05
315 May 18 1/17/18 7:26 PM 18.4 17.1 1.3
320 Feb 18 1/17/18 7:25 PM 6.3 5.45 0.85
320  Mar 18 1/17/18 7:28 PM 9.3 8.5 0.8
320 May 18 1/17/18 7:26 PM 15.4 14.25 1.15
320 Jul 18 1/17/18 7:27 PM 20.5 19.3 1.2
320 Aug 18 1/17/18 7:29 PM 22.5 21.4 1.1
320 Sep 18 1/17/18 7:33 PM 23.55 22.6 0.95
320  Oct 18 1/17/18 7:35 PM 23.5 22.55 0.95
320 Dec 18 1/17/18 7:34 PM 25.85 24.6 1.25
320 Jan 19 1/17/18 7:31 PM 26.55 25.25 1.3
320 Mar 19 1/17/18 7:30 PM 28.85 27.5 1.35
320 May 19 1/17/18 12:27 AM 28.45 28.45 0
325 Feb 18 1/17/18 7:25 PM 3.55 3 0.55
325 Mar 18 1/17/18 7:28 PM 6.85 6.25 0.6
325  May 18 1/17/18 7:26 PM 12.8 11.8 1
330 Feb 18 1/17/18 7:25 PM 1.8 1.55 0.25
330 Mar 18 1/17/18 7:28 PM 5 4.55 0.45
330 May 18 1/17/18 7:26 PM 10.6 9.75 0.85
330  Jul 18 1/17/18 7:27 PM 15.65 14.6 1.05
330  Aug 18 1/17/18 7:29 PM 17.75 16.8 0.95
330  Sep 18 1/17/18 7:33 PM 18.85 18 0.85
330 Oct 18 1/17/18 7:35 PM 19.05 18.15 0.9
330  Dec 18 1/17/18 7:34 PM 21.35 20.2 1.15
330  Jan 19 1/17/18 7:31 PM 22 20.8 1.2
330  Mar 19 1/17/18 7:30 PM 24.2 23 1.2
330  May 19 1/17/18 12:27 AM 24.15 24.15 0
335 Feb 18 1/17/18 7:25 PM 0.85 0.75 0.1
335 Mar 18 1/17/18 7:28 PM 3.65 3.3 0.35
335 May 18 1/17/18 7:26 PM 8.8 8.05 0.75
340 Feb 18 1/17/18 7:25 PM 0.4 0.35 0.05
340 Mar 18 1/17/18 7:28 PM 2.65 2.4 0.25
340 May 18 1/17/18 7:26 PM 7.3 6.65 0.65
340 Jul 18 1/17/18 7:27 PM 11.9 11.05 0.85
340 Aug 18 1/17/18 7:29 PM 13.95 13.15 0.8
340 Sep 18 1/17/18 7:33 PM 15.1 14.35 0.75
340 Oct 18 1/17/18 7:35 PM 15.5 14.65 0.85
340 Dec 18 1/17/18 7:34 PM 17.6 16.6 1
340 Jan 19 1/17/18 7:31 PM 18.25 17.15 1.1
340 Mar 19 1/17/18 7:30 PM 20.35 19.2 1.15
340 May 19 1/17/18 12:27 AM 20.6 20.6 0
345 Feb 18 1/17/18 7:25 PM 0.2 0.15 0.05
345 Mar 18 1/17/18 7:28 PM 1.95 1.75 0.2
345 May 18 1/17/18 7:26 PM 6.05 5.5 0.55
350 Feb 18 1/17/18 7:25 PM 0.1 0.05 0.05
350 Mar 18 1/17/18 7:28 PM 1.45 1.3 0.15
350 May 18 1/17/18 7:26 PM 5.05 4.6 0.45
350 Jul 18 1/17/18 7:27 PM 9.1 8.35 0.75
350 Aug 18 1/17/18 7:29 PM 11 10.35 0.65
350 Sep 18 1/17/18 7:33 PM 12.1 11.45 0.65
350 Oct 18 1/17/18 7:35 PM 12.6 11.9 0.7
350 Dec 18 1/17/18 7:34 PM 14.6 13.7 0.9
350 Jan 19 1/17/18 7:31 PM 15.2 14.2 1
350 Mar 19 1/17/18 7:30 PM 17.15 16.15 1
350 May 19 1/17/18 12:27 AM 17.6 17.6 0
355 Feb 18 1/17/18 3:24 PM 0.05 23 0.05 0
355 Mar 18 1/17/18 7:28 PM 1.1 0.95 0.15
355 May 18 1/17/18 7:26 PM 4.25 3.8 0.45
360 Feb 18 1/17/18 5:42 PM 0.05 1 0.05 0
360 Mar 18 1/17/18 7:28 PM 0.8 0.75 0.05
360 May 18 1/17/18 7:26 PM 3.55 3.2 0.35
360 Jul 18 1/17/18 7:27 PM 7 6.4 0.6
360 Aug 18 1/17/18 7:29 PM 8.75 8.2 0.55
360 Sep 18 1/17/18 7:33 PM 9.75 9.2 0.55
360 Oct 18 1/17/18 7:35 PM 10.35 9.7 0.65
360 Dec 18 1/17/18 7:34 PM 12.15 11.4 0.75
360 Jan 19 1/17/18 7:31 PM 12.7 11.85 0.85
360 Mar 19 1/17/18 7:30 PM 14.55 13.6 0.95
360 May 19 1/17/18 12:27 AM 15.2 15.2 0
365 Mar 18 1/17/18 7:28 PM 0.65 0.6 0.05
365 May 18 1/17/18 7:26 PM 3 2.7 0.3
370 Mar 18 1/17/18 7:28 PM 0.5 0.45 0.05
370 May 18 1/17/18 7:26 PM 2.55 2.25 0.3
370 Jul 18 1/17/18 7:27 PM 5.45 4.95 0.5
370 Aug 18 1/17/18 7:29 PM 7 6.55 0.45
370 Sep 18 1/17/18 7:33 PM 7.9 7.45 0.45
370 Oct 18 1/17/18 7:35 PM 8.55 8 0.55
370 Dec 18 1/17/18 7:34 PM 10.2 9.55 0.65
370 Jan 19 1/17/18 7:31 PM 10.7 9.95 0.75
370 Mar 19 1/17/18 7:30 PM 12.4 11.5 0.9
370 May 19 1/17/18 12:27 AM 13.15 13.15 0
375 Mar 18 1/17/18 7:28 PM 0.4 0.35 0.05
375 May 18 1/17/18 7:26 PM 2.15 1.9 0.25
380 Mar 18 1/17/18 7:28 PM 0.3 0.25 0.05
380 May 18 1/17/18 7:26 PM 1.85 1.65 0.2
380 Jul 18 1/17/18 7:27 PM 4.3 3.9 0.4
380 Aug 18 1/17/18 7:29 PM 5.65 5.3 0.35
380 Sep 18 1/17/18 7:33 PM 6.5 6.1 0.4
380 Oct 18 1/17/18 7:35 PM 7.1 6.6 0.5
380 Dec 18 1/17/18 7:34 PM 8.6 8 0.6
380 Jan 19 1/17/18 7:31 PM 9.05 8.4 0.65
380 Mar 19 1/17/18 7:30 PM 10.6 9.8 0.8
380 May 19 1/17/18 12:27 AM 11.45 11.45 0
385 Mar 18 1/17/18 7:28 PM 0.25 0.2 0.05
385 May 18 1/17/18 7:26 PM 1.6 1.4 0.2
390 Mar 18 1/17/18 7:28 PM 0.2 0.15 0.05
390 May 18 1/17/18 7:26 PM 1.4 1.2 0.2
390 Jul 18 1/17/18 7:27 PM 3.45 3.1 0.35
390 Aug 18 1/17/18 7:29 PM 4.65 4.3 0.35
390 Sep 18 1/17/18 7:33 PM 5.35 5 0.35
390 Oct 18 1/17/18 7:35 PM 5.95 5.55 0.4
390 Dec 18 1/17/18 7:34 PM 7.35 6.8 0.55
390 Jan 19 1/17/18 7:31 PM 7.7 7.15 0.55
390 Mar 19 1/17/18 7:30 PM 9.1 8.4 0.7
390 May 19 1/17/18 12:27 AM 10 10 0
395 Mar 18 1/17/18 7:28 PM 0.15 0.1 0.05
395 May 18 1/17/18 7:26 PM 1.2 1.05 0.15
400 Mar 18 1/17/18 7:28 PM 0.15 0.1 0.05
400 May 18 1/17/18 7:26 PM 1.05 0.9 0.15
400 Jul 18 1/17/18 7:27 PM 2.75 2.5 0.25
400 Aug 18 1/17/18 7:29 PM 3.8 3.5 0.3
400 Sep 18 1/17/18 7:33 PM 4.45 4.15 0.3
400 Oct 18 1/17/18 7:35 PM 5 4.65 0.35
400 Dec 18 1/17/18 7:34 PM 6.3 5.8 0.5
400 Jan 19 1/17/18 7:31 PM 6.6 6.1 0.5
400 Mar 19 1/17/18 7:30 PM 7.9 7.25 0.65
400 May 19 1/17/18 12:27 AM 8.8 8.8 0
405 Mar 18 1/17/18 7:28 PM 0.1 0.05 0.05
405 May 18 1/17/18 7:26 PM 0.9 0.8 0.1
410 Mar 18 1/17/18 7:28 PM 0.1 0.05 0.05
410 May 18 1/17/18 7:26 PM 0.75 0.7 0.05
410 Jul 18 1/17/18 7:27 PM 2.2 2 0.2
410 Aug 18 1/17/18 7:29 PM 3.15 2.85 0.3
410 Sep 18 1/17/18 7:33 PM 3.7 3.45 0.25
410 Oct 18 1/17/18 7:35 PM 4.25 3.9 0.35
410 Dec 18 1/17/18 7:34 PM 5.45 5 0.45
410 Jan 19 1/17/18 7:31 PM 5.7 5.25 0.45
410 Mar 19 1/17/18 7:30 PM 6.9 6.3 0.6
410 May 19 1/17/18 12:27 AM 7.8 7.8 0
415 Mar 18 1/17/18 7:28 PM 0.1 0.05 0.05
415 May 18 1/17/18 7:26 PM 0.65 0.6 0.05
420 May 18 1/17/18 7:26 PM 0.55 0.5 0.05
420 Jul 18 1/17/18 7:27 PM 1.8 1.6 0.2
420 Aug 18 1/17/18 7:29 PM 2.6 2.35 0.25
420 Sep 18 1/17/18 7:33 PM 3.15 2.9 0.25
420 Oct 18 1/17/18 7:35 PM 3.6 3.3 0.3
420 Dec 18 1/17/18 7:34 PM 4.7 4.3 0.4
420 Jan 19 1/17/18 7:31 PM 4.95 4.5 0.45
420 Mar 19 1/17/18 7:30 PM 6.05 5.5 0.55
420 May 19 1/17/18 12:27 AM 6.85 6.85 0
425 May 18 1/16/18 7:23 PM 0.45 0.4 0.05
430 May 18 1/16/18 7:23 PM 0.4 0.35 0.05
430 Jul 18 1/17/18 7:27 PM 1.45 1.3 0.15
430 Aug 18 1/17/18 7:29 PM 2.15 1.95 0.2
430 Sep 18 1/17/18 7:33 PM 2.65 2.45 0.2
430 Oct 18 1/17/18 7:35 PM 3.1 2.8 0.3
430 Dec 18 1/17/18 7:34 PM 4.05 3.75 0.3
430 Jan 19 1/17/18 7:31 PM 4.35 3.9 0.45
430 Mar 19 1/17/18 7:30 PM 5.3 4.85 0.45
430 May 19 1/17/18 12:27 AM 6.05 6.05 0
435 May 18 1/16/18 7:23 PM 0.35 0.3 0.05
440 May 18 1/16/18 7:23 PM 0.3 0.25 0.05
440 Jul 18 1/17/18 7:27 PM 1.2 1.05 0.15
440 Aug 18 1/17/18 7:29 PM 1.8 1.6 0.2
440 Sep 18 1/17/18 7:33 PM 2.25 2.05 0.2
440 Oct 18 1/17/18 7:35 PM 2.65 2.4 0.25
440 Dec 18 1/17/18 7:34 PM 3.55 3.25 0.3
440 Jan 19 1/17/18 7:31 PM 3.8 3.4 0.4
440 Mar 19 1/17/18 7:30 PM 4.7 4.3 0.4
440 May 19 1/17/18 12:27 AM 5.4 5.4 0
450 May 18 1/16/18 7:23 PM 0.25 0.2 0.05
450 Jul 18 1/17/18 7:27 PM 0.95 0.85 0.1
450 Aug 18 1/17/18 7:29 PM 1.5 1.35 0.15
450 Sep 18 1/17/18 7:33 PM 1.9 1.75 0.15
450 Oct 18 1/17/18 7:35 PM 2.3 2.05 0.25
450 Dec 18 1/17/18 7:34 PM 3.1 2.85 0.25
450 Jan 19 1/17/18 7:31 PM 3.35 2.95 0.4
450 Mar 19 1/17/18 7:30 PM 4.15 3.8 0.35
450 May 19 1/17/18 12:27 AM 4.85 4.85 0
460 Jul 18 1/17/18 7:27 PM 0.8 0.7 0.1
460 Aug 18 1/17/18 7:29 PM 1.25 1.1 0.15
460 Sep 18 1/17/18 7:33 PM 1.65 1.5 0.15
460 Oct 18 1/17/18 7:35 PM 2 1.75 0.25
460 Dec 18 1/17/18 7:34 PM 2.7 2.5 0.2
460 Jan 19 1/17/18 7:31 PM 2.95 2.6 0.35
460 Mar 19 1/17/18 7:30 PM 3.7 3.4 0.3
460 May 19 1/17/18 12:27 AM 4.3 4.3 0
470 May 18 1/16/18 7:23 PM 0.15 0.1 0.05
470 Jul 18 1/17/18 7:27 PM 0.65 0.6 0.05
470 Aug 18 1/17/18 7:29 PM 1.1 0.95 0.15
470 Sep 18 1/17/18 7:33 PM 1.4 1.25 0.15
470 Oct 18 1/17/18 7:35 PM 1.7 1.5 0.2
470 Dec 18 1/17/18 7:34 PM 2.4 2.2 0.2
470 Jan 19 1/17/18 7:31 PM 2.6 2.25 0.35
470 Mar 19 1/17/18 7:30 PM 3.3 3 0.3
470 May 19 1/17/18 12:27 AM 3.85 3.85 0
480 Jul 18 1/17/18 7:27 PM 0.55 0.5 0.05
480 Aug 18 1/17/18 7:29 PM 0.9 0.8 0.1
480 Sep 18 1/17/18 7:33 PM 1.2 1.1 0.1
480 Oct 18 1/17/18 7:35 PM 1.5 1.3 0.2
480 Dec 18 1/17/18 7:34 PM 2.1 1.9 0.2
480 Jan 19 1/17/18 7:31 PM 2.3 2 0.3
480 Mar 19 1/17/18 7:30 PM 3 2.7 0.3
480 May 19 1/17/18 12:27 AM 3.5 3.5 0
490 Jul 18 1/17/18 7:27 PM 0.5 0.4 0.1
490 Aug 18 1/17/18 7:29 PM 0.8 0.7 0.1
490 Sep 18 1/17/18 7:33 PM 1.05 0.95 0.1
490 Oct 18 1/17/18 7:35 PM 1.3 1.15 0.15
490 Dec 18 1/17/18 7:34 PM 1.9 1.7 0.2
490 Jan 19 1/17/18 7:31 PM 2.05 1.75 0.3
490 Mar 19 1/17/18 7:30 PM 2.7 2.4 0.3
490 May 19 1/17/18 12:27 AM 3.2 3.2 0
500 Jul 18 1/17/18 7:27 PM 0.4 0.35 0.05
500 Aug 18 1/17/18 7:29 PM 0.7 0.6 0.1
500 Sep 18 1/17/18 7:33 PM 0.9 0.85 0.05
500 Oct 18 1/17/18 7:35 PM 1.15 1 0.15
500 Dec 18 1/17/18 7:34 PM 1.7 1.5 0.2
500 Jan 19 1/17/18 7:31 PM 1.8 1.55 0.25
500 Mar 19 1/17/18 7:30 PM 2.4 2.15 0.25
500 May 19 1/17/18 12:27 AM 2.9 2.9 0
510 Jul 18 1/17/18 7:27 PM 0.35 0.3 0.05
510 Aug 18 1/17/18 7:29 PM 0.6 0.5 0.1
510 Sep 18 1/17/18 7:33 PM 0.8 0.7 0.1
510 Oct 18 1/17/18 7:35 PM 1 0.85 0.15
510 Dec 18 1/17/18 7:34 PM 1.5 1.35 0.15
510 Jan 19 1/17/18 7:31 PM 1.6 1.4 0.2
510 Mar 19 1/17/18 7:30 PM 2.2 1.95 0.25
510 May 19 1/17/18 12:27 AM 2.7 2.7 0
520 Jul 18 1/17/18 7:27 PM 0.3 0.25 0.05
520 Aug 18 1/17/18 7:29 PM 0.5 0.45 0.05
520 Sep 18 1/17/18 7:33 PM 0.7 0.65 0.05
520 Oct 18 1/17/18 7:35 PM 0.9 0.75 0.15
520 Dec 18 1/17/18 7:34 PM 1.35 1.2 0.15
520 Jan 19 1/17/18 7:31 PM 1.45 1.25 0.2
520 Mar 19 1/17/18 7:30 PM 2 1.75 0.25
530 Jul 18 1/17/18 7:27 PM 0.3 0.25 0.05
530 Aug 18 1/17/18 7:29 PM 0.45 0.4 0.05
530 Sep 18 1/17/18 7:33 PM 0.6 0.55 0.05
540 Jul 18 1/17/18 7:27 PM 0.25 0.2 0.05
540 Aug 18 1/17/18 7:29 PM 0.4 0.35 0.05
540 Sep 18 1/17/18 7:33 PM 0.55 0.5 0.05