CBOT/Soybean Meal Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
155 May 19 1/17/18 12:29 AM 0.1 0.1 0
175 May 19 1/17/18 12:29 AM 0.1 0.1 0
180 May 19 1/17/18 12:29 AM 0.1 0.1 0
185 May 19 1/17/18 12:29 AM 0.05 0.05 0
190 May 19 1/17/18 12:29 AM 0.05 0.05 0
195 May 19 1/17/18 12:29 AM 0.05 0.05 0
200 May 19 1/17/18 12:29 AM 0.05 0.05 0
210 Jan 19 1/16/18 7:32 PM 0.05 0.1 -0.05
210 May 19 1/17/18 12:29 AM 0.05 0.05 0
220 Jan 19 1/16/18 7:32 PM 0.1 0.15 -0.05
220 May 19 1/17/18 12:29 AM 0.15 0.15 0
230 Jan 19 1/16/18 7:32 PM 0.2 0.25 -0.05
230 May 19 1/17/18 12:29 AM 0.3 0.3 0
240 Sep 18 1/17/18 7:33 PM 0.1 0.15 -0.05
240 Dec 18 1/16/18 7:27 PM 0.35 0.4 -0.05
240 Jan 19 1/16/18 7:32 PM 0.35 0.45 -0.1
240 Mar 19 1/17/18 7:30 PM 0.35 0.4 -0.05
240 May 19 1/17/18 12:29 AM 0.55 0.55 0
250 Jul 18 1/16/18 7:30 PM 0.1 0.15 -0.05
250 Aug 18 1/16/18 7:29 PM 0.2 0.25 -0.05
250 Sep 18 1/17/18 7:33 PM 0.25 0.3 -0.05
250 Oct 18 1/16/18 7:27 PM 0.45 0.5 -0.05
250 Dec 18 1/16/18 7:27 PM 0.65 0.7 -0.05
250 Jan 19 1/16/18 7:32 PM 0.65 0.75 -0.1
250 Mar 19 1/17/18 7:30 PM 0.7 0.75 -0.05
250 May 19 1/17/18 12:29 AM 1.1 1.1 0
260 May 18 1/17/18 7:26 PM 0.1 0.05 0.05
260 Jul 18 1/16/18 7:30 PM 0.25 0.3 -0.05
260 Aug 18 1/17/18 7:29 PM 0.4 0.45 -0.05
260 Sep 18 1/17/18 7:33 PM 0.55 0.6 -0.05
260 Oct 18 1/16/18 7:27 PM 0.8 0.95 -0.15
260 Dec 18 1/16/18 7:27 PM 1.1 1.25 -0.15
260 Jan 19 1/16/18 7:32 PM 1.1 1.25 -0.15
260 Mar 19 1/16/18 7:31 PM 1.3 1.45 -0.15
260 May 19 1/17/18 12:29 AM 1.8 1.8 0
265 May 18 1/17/18 7:26 PM 0.15 0.1 0.05
270 May 18 1/17/18 7:26 PM 0.2 0.15 0.05
270 Jul 18 1/16/18 7:30 PM 0.5 0.6 -0.1
270 Aug 18 1/17/18 7:29 PM 0.8 0.85 -0.05
270 Sep 18 1/17/18 7:33 PM 1.05 1.1 -0.05
270 Oct 18 1/16/18 7:27 PM 1.45 1.7 -0.25
270 Dec 18 1/17/18 7:34 PM 1.9 1.85 0.05
270 Jan 19 1/17/18 7:31 PM 1.9 1.85 0.05
270 Mar 19 1/16/18 7:31 PM 2.2 2.45 -0.25
270 May 19 1/17/18 12:29 AM 2.95 2.95 0
275 May 18 1/17/18 7:26 PM 0.3 0.25 0.05
280 Mar 18 1/17/18 7:28 PM 0.05 0.1 -0.05
280 May 18 1/17/18 7:26 PM 0.45 0.4 0.05
280 Jul 18 1/16/18 7:30 PM 0.95 1.25 -0.3
280 Aug 18 1/17/18 7:29 PM 1.5 1.55 -0.05
280 Sep 18 1/17/18 7:33 PM 1.95 2 -0.05
280 Oct 18 1/16/18 7:27 PM 2.45 2.9 -0.45
280 Dec 18 1/17/18 7:34 PM 3.15 3.05 0.1
280 Jan 19 1/17/18 7:31 PM 3.15 3.1 0.05
280 Mar 19 1/17/18 7:30 PM 3.55 3.5 0.05
280 May 19 1/17/18 12:29 AM 4.65 4.65 0
285 Mar 18 1/17/18 7:28 PM 0.1 0.15 -0.05
285 May 18 1/17/18 7:26 PM 0.65 0.6 0.05
290 Mar 18 1/17/18 7:28 PM 0.2 0.25 -0.05
290 May 18 1/17/18 7:26 PM 0.95 0.9 0.05
290 Jul 18 1/16/18 7:30 PM 1.85 2.4 -0.55
290 Aug 18 1/17/18 7:29 PM 2.75 2.8 -0.05
290 Sep 18 1/17/18 7:33 PM 3.35 3.4 -0.05
290 Oct 18 1/16/18 7:27 PM 4.1 4.8 -0.7
290 Dec 18 1/17/18 7:34 PM 5.05 4.9 0.15
290 Jan 19 1/17/18 7:31 PM 5 4.95 0.05
290 Mar 19 1/17/18 7:30 PM 5.5 5.4 0.1
290 May 19 1/17/18 12:29 AM 6.9 6.9 0
295 Feb 18 1/16/18 7:25 PM 0.05 0.1 -0.05
295 Mar 18 1/17/18 7:28 PM 0.35 0.4 -0.05
295 May 18 1/17/18 6:18 PM 1.4 5 1.35 0.05
300 Feb 18 1/17/18 7:25 PM 0.05 0.1 -0.05
300 Mar 18 1/17/18 7:28 PM 0.6 0.7 -0.1
300 May 18 1/17/18 5:39 PM 2 1 1.95 0.05
300 Jul 18 1/17/18 7:27 PM 3.45 3.5 -0.05
300 Aug 18 1/17/18 7:29 PM 4.7 4.75 -0.05
300 Sep 18 1/17/18 7:33 PM 5.55 5.6 -0.05
300 Oct 18 1/17/18 7:35 PM 6.55 6.6 -0.05
300 Dec 18 1/17/18 7:34 PM 7.75 7.6 0.15
300 Jan 19 1/17/18 7:31 PM 7.65 7.6 0.05
300 Mar 19 1/17/18 7:30 PM 8.2 8.1 0.1
300 May 19 1/17/18 12:29 AM 10.05 10.05 0
305 Feb 18 1/17/18 7:25 PM 0.1 0.2 -0.1
305 Mar 18 1/17/18 7:28 PM 1.05 1.2 -0.15
305 May 18 1/17/18 7:26 PM 2.8 2.85 -0.05
310 Feb 18 1/17/18 7:25 PM 0.3 0.45 -0.15
310 Mar 18 1/17/18 7:28 PM 1.85 2.05 -0.2
310 May 18 1/17/18 7:26 PM 3.95 4.15 -0.2
310 Jul 18 1/17/18 7:27 PM 6.1 6.25 -0.15
310 Aug 18 1/17/18 7:29 PM 7.65 7.75 -0.1
310 Sep 18 1/17/18 7:33 PM 8.7 8.8 -0.1
310 Oct 18 1/17/18 7:35 PM 10 10.05 -0.05
310 Dec 18 1/17/18 7:34 PM 11.35 11.2 0.15
310 Jan 19 1/17/18 7:31 PM 11.2 11.15 0.05
310 Mar 19 1/17/18 7:30 PM 11.7 11.65 0.05
310 May 19 1/17/18 12:29 AM 14 14 0
315 Feb 18 1/17/18 7:25 PM 0.8 1.15 -0.35
315 Mar 18 1/17/18 7:28 PM 3.15 3.55 -0.4
315 May 18 1/17/18 7:26 PM 5.55 5.85 -0.3
320 Feb 18 1/17/18 7:25 PM 2 2.65 -0.65
320 Mar 18 1/17/18 7:28 PM 5 5.7 -0.7
320 May 18 1/17/18 7:26 PM 7.5 7.95 -0.45
320 Jul 18 1/17/18 7:27 PM 9.95 10.25 -0.3
320 Aug 18 1/17/18 7:29 PM 11.75 11.95 -0.2
320 Sep 18 1/17/18 7:33 PM 12.9 13.05 -0.15
320 Oct 18 1/17/18 7:35 PM 14.5 14.6 -0.1
320 Dec 18 1/17/18 7:34 PM 15.85 15.8 0.05
320 Jan 19 1/16/18 7:32 PM 15.65 17.25 -1.6
320 Mar 19 1/16/18 7:31 PM 16.1 17.5 -1.4
320 May 19 1/17/18 12:29 AM 18.85 18.85 0
325 Feb 18 1/17/18 7:25 PM 4.25 5.2 -0.95
325  Mar 18 1/17/18 7:28 PM 7.55 8.45 -0.9
325 May 18 1/17/18 7:26 PM 9.9 10.5 -0.6
330 Feb 18 1/17/18 7:25 PM 7.5 8.75 -1.25
330 Mar 18 1/17/18 7:28 PM 10.7 11.75 -1.05
330  May 18 1/17/18 7:26 PM 12.7 13.45 -0.75
330 Jul 18 1/17/18 7:27 PM 15.05 15.5 -0.45
330 Aug 18 1/17/18 7:29 PM 16.95 17.3 -0.35
330 Sep 18 1/17/18 7:33 PM 18.15 18.4 -0.25
330  Oct 18 1/17/18 7:35 PM 19.95 20.15 -0.2
330  Dec 18 1/17/18 7:34 PM 21.25 21.3 -0.05
330 Jan 19 1/17/18 7:31 PM 21 21.1 -0.1
330 Mar 19 1/17/18 7:30 PM 21.35 21.4 -0.05
330 May 19 1/17/18 12:29 AM 24.55 24.55 0
335 Feb 18 1/17/18 7:25 PM 11.55 12.95 -1.4
335 Mar 18 1/17/18 7:28 PM 14.3 15.5 -1.2
335 May 18 1/17/18 7:26 PM 15.85 16.7 -0.85
340 Feb 18 1/17/18 7:25 PM 16.1 17.55 -1.45
340 Mar 18 1/17/18 7:28 PM 18.35 19.55 -1.2
340 May 18 1/17/18 7:26 PM 19.35 20.3 -0.95
340  Jul 18 1/17/18 7:27 PM 21.25 21.9 -0.65
340  Aug 18 1/17/18 7:29 PM 23.1 23.6 -0.5
340  Sep 18 1/17/18 7:33 PM 24.3 24.65 -0.35
340 Oct 18 1/17/18 7:35 PM 26.3 26.55 -0.25
340 Dec 18 1/17/18 7:34 PM 27.4 27.6 -0.2
340  Jan 19 1/17/18 7:31 PM 27.15 27.35 -0.2
340  Mar 19 1/17/18 7:30 PM 27.35 27.5 -0.15
340  May 19 1/17/18 12:29 AM 31 31 0
345 Feb 18 1/17/18 7:25 PM 20.85 22.35 -1.5
345 Mar 18 1/17/18 7:28 PM 22.65 23.9 -1.25
345 May 18 1/17/18 7:26 PM 23.1 24.15 -1.05
350 Feb 18 1/17/18 7:25 PM 25.75 27.25 -1.5
350 Mar 18 1/17/18 7:28 PM 27.1 28.45 -1.35
350 May 18 1/17/18 7:26 PM 27.1 28.2 -1.1
350 Jul 18 1/17/18 7:27 PM 28.4 29.15 -0.75
350 Aug 18 1/17/18 7:29 PM 30.1 30.75 -0.65
350 Sep 18 1/17/18 7:33 PM 31.25 31.7 -0.45
350 Oct 18 1/17/18 7:35 PM 33.35 33.7 -0.35
350 Dec 18 1/17/18 7:34 PM 34.25 34.6 -0.35
350 Jan 19 1/17/18 7:31 PM 33.95 34.3 -0.35
350 Mar 19 1/17/18 7:30 PM 34.05 34.25 -0.2
350 May 19 1/17/18 12:29 AM 38 38 0
355 Feb 18 1/17/18 7:25 PM 30.75 32.2 -1.45
355 Mar 18 1/17/18 7:28 PM 31.75 33.15 -1.4
355 May 18 1/17/18 7:26 PM 31.25 32.45 -1.2
360 Feb 18 1/17/18 7:25 PM 35.7 37.2 -1.5
360 Mar 18 1/17/18 7:28 PM 36.5 37.9 -1.4
360 May 18 1/17/18 7:26 PM 35.55 36.8 -1.25
360 Jul 18 1/17/18 7:27 PM 36.25 37.15 -0.9
360 Aug 18 1/17/18 7:29 PM 37.75 38.5 -0.75
360 Sep 18 1/17/18 7:33 PM 38.85 39.4 -0.55
360 Oct 18 1/17/18 7:35 PM 41 41.45 -0.45
360 Dec 18 1/17/18 7:34 PM 41.75 42.15 -0.4
360 Jan 19 1/17/18 7:31 PM 41.35 41.8 -0.45
360 Mar 19 1/17/18 7:30 PM 41.25 41.6 -0.35
360 May 19 1/17/18 12:29 AM 45.6 45.6 0
365 Feb 18 1/17/18 7:25 PM 40.7 42.2 -1.5
365 Mar 18 1/17/18 7:28 PM 41.3 42.75 -1.45
365 May 18 1/17/18 7:26 PM 40 41.3 -1.3
370 Feb 18 1/17/18 7:25 PM 45.7 47.2 -1.5
370 Mar 18 1/17/18 7:28 PM 46.15 47.6 -1.45
370 May 18 1/17/18 7:26 PM 44.5 45.85 -1.35
370 Jul 18 1/17/18 7:27 PM 44.65 45.65 -1
370 Aug 18 1/17/18 7:29 PM 45.95 46.8 -0.85
370 Sep 18 1/17/18 7:33 PM 46.95 47.55 -0.6
370 Oct 18 1/17/18 7:35 PM 49.1 49.65 -0.55
370 Dec 18 1/17/18 7:34 PM 49.7 50.2 -0.5
370 Jan 19 1/17/18 7:31 PM 49.25 49.8 -0.55
370 Mar 19 1/17/18 7:30 PM 49 49.4 -0.4
370 May 19 1/17/18 12:29 AM 53.55 53.55 0
375 Feb 18 1/17/18 7:25 PM 50.7 52.2 -1.5
375 Mar 18 1/17/18 7:28 PM 51.05 52.5 -1.45
375 May 18 1/17/18 7:26 PM 49.1 50.5 -1.4
380 Feb 18 1/17/18 7:25 PM 55.7 57.2 -1.5
380 Mar 18 1/17/18 7:28 PM 55.95 57.4 -1.45
380 May 18 1/17/18 7:26 PM 53.8 55.2 -1.4
380 Jul 18 1/17/18 7:27 PM 53.45 54.55 -1.1
380 Aug 18 1/17/18 7:29 PM 54.55 55.45 -0.9
380 Sep 18 1/17/18 7:33 PM 55.45 56.15 -0.7
380 Oct 18 1/17/18 7:35 PM 57.6 58.2 -0.6
380 Dec 18 1/17/18 7:34 PM 58 58.6 -0.6
380 Jan 19 1/17/18 7:31 PM 57.5 58.15 -0.65
380 Mar 19 1/17/18 7:30 PM 57.05 57.55 -0.5
380 May 19 1/17/18 12:29 AM 61.85 61.85 0
385 Feb 18 1/17/18 7:25 PM 60.7 62.2 -1.5
385 Mar 18 1/17/18 7:28 PM 60.9 62.35 -1.45
385 May 18 1/17/18 7:26 PM 58.55 59.95 -1.4
390 Feb 18 1/17/18 7:25 PM 65.7 67.2 -1.5
390 Mar 18 1/17/18 7:28 PM 65.85 67.3 -1.45
390 May 18 1/17/18 7:26 PM 63.35 64.75 -1.4
390 Jul 18 1/17/18 7:27 PM 62.55 63.75 -1.2
390 Aug 18 1/17/18 7:29 PM 63.45 64.45 -1
390 Sep 18 1/17/18 7:33 PM 64.25 65 -0.75
390 Oct 18 1/17/18 7:35 PM 66.35 67.05 -0.7
390 Dec 18 1/17/18 7:34 PM 66.65 67.3 -0.65
390 Jan 19 1/17/18 7:31 PM 66.05 66.8 -0.75
390 Mar 19 1/17/18 7:30 PM 65.45 66.05 -0.6
390 May 19 1/17/18 12:29 AM 70.4 70.4 0
395 Feb 18 1/17/18 7:25 PM 70.7 72.2 -1.5
395 Mar 18 1/17/18 7:28 PM 70.8 72.25 -1.45
395 May 18 1/17/18 7:26 PM 68.15 69.55 -1.4
400 Feb 18 1/17/18 7:25 PM 75.7 77.2 -1.5
400 Mar 18 1/17/18 7:28 PM 75.75 77.25 -1.5
400 May 18 1/17/18 7:26 PM 72.95 74.4 -1.45
400 Jul 18 1/17/18 7:27 PM 71.85 73.1 -1.25
400 Aug 18 1/17/18 7:29 PM 72.6 73.6 -1
400 Sep 18 1/17/18 7:33 PM 73.3 74.1 -0.8
400 Oct 18 1/17/18 7:35 PM 75.35 76.1 -0.75
400 Dec 18 1/17/18 7:34 PM 75.5 76.2 -0.7
400 Jan 19 1/17/18 7:31 PM 74.85 75.65 -0.8
400 Mar 19 1/17/18 7:30 PM 74.15 74.8 -0.65
400 May 19 1/17/18 12:29 AM 79.2 79.2 0
405 Feb 18 1/17/18 7:25 PM 80.7 82.2 -1.5
405 Mar 18 1/17/18 7:28 PM 80.75 82.2 -1.45
405 May 18 1/17/18 7:26 PM 77.8 79.3 -1.5
410 Feb 18 1/17/18 7:25 PM 85.7 87.2 -1.5
410 Mar 18 1/17/18 7:28 PM 85.75 87.2 -1.45
410 May 18 1/17/18 7:26 PM 82.65 84.2 -1.55
410 Jul 18 1/17/18 7:27 PM 81.25 82.55 -1.3
410 Aug 18 1/17/18 7:29 PM 81.9 82.9 -1
410 Sep 18 1/17/18 7:33 PM 82.5 83.35 -0.85
410 Oct 18 1/17/18 7:35 PM 84.55 85.35 -0.8
410 Dec 18 1/17/18 7:34 PM 84.55 85.3 -0.75
410 Jan 19 1/17/18 7:31 PM 83.9 84.7 -0.8
410 Mar 19 1/17/18 7:30 PM 83 83.75 -0.75
410 May 19 1/17/18 12:29 AM 88.2 88.2 0
415 Feb 18 1/17/18 7:25 PM 90.7 92.2 -1.5
415 Mar 18 1/17/18 7:28 PM 90.75 92.2 -1.45
415 May 18 1/17/18 7:26 PM 87.55 89.1 -1.55
420 Feb 18 1/17/18 7:25 PM 95.7 97.2 -1.5
420 Mar 18 1/17/18 7:28 PM 95.7 97.2 -1.5
420 May 18 1/17/18 7:26 PM 92.45 94.05 -1.6
420 Jul 18 1/17/18 7:27 PM 90.8 92.15 -1.35
420 Aug 18 1/17/18 7:29 PM 91.3 92.35 -1.05
420 Sep 18 1/17/18 7:33 PM 91.9 92.75 -0.85
420 Oct 18 1/17/18 7:35 PM 93.85 94.7 -0.85
420 Dec 18 1/17/18 7:34 PM 93.75 94.6 -0.85
420 Jan 19 1/17/18 7:31 PM 93.05 93.95 -0.9
420 Mar 19 1/17/18 7:30 PM 92.1 92.85 -0.75
420 May 19 1/17/18 12:29 AM 97.25 97.25 0
425 Feb 18 1/17/18 7:25 PM 100.7 102.2 -1.5
425 Mar 18 1/17/18 7:28 PM 100.7 102.2 -1.5
425 May 18 1/17/18 7:26 PM 97.4 98.95 -1.55
430 Feb 18 1/17/18 7:25 PM 105.7 107.2 -1.5
430 Mar 18 1/17/18 7:28 PM 105.7 107.2 -1.5
430 May 18 1/17/18 7:26 PM 102.3 103.9 -1.6
430 Jul 18 1/17/18 7:27 PM 100.45 101.8 -1.35
430 Aug 18 1/17/18 7:29 PM 100.85 101.95 -1.1
430 Sep 18 1/17/18 7:33 PM 101.35 102.25 -0.9
430 Oct 18 1/17/18 7:35 PM 103.3 104.15 -0.85
430 Dec 18 1/17/18 7:34 PM 103.1 103.95 -0.85
430 Jan 19 1/17/18 7:31 PM 102.35 103.25 -0.9
430 Mar 19 1/17/18 7:30 PM 101.25 102.15 -0.9
430 May 19 1/17/18 12:29 AM 106.45 106.45 0
435 Feb 18 1/17/18 7:25 PM 110.7 112.2 -1.5
435 Mar 18 1/17/18 7:28 PM 110.7 112.2 -1.5
435 May 18 1/17/18 7:26 PM 107.25 108.85 -1.6
440 Feb 18 1/17/18 7:25 PM 115.7 117.2 -1.5
440 Mar 18 1/17/18 7:28 PM 115.7 117.2 -1.5
440 May 18 1/17/18 7:26 PM 112.2 113.8 -1.6
440 Jul 18 1/17/18 7:27 PM 110.15 111.55 -1.4
440 Aug 18 1/17/18 7:29 PM 110.45 111.6 -1.15
440 Sep 18 1/17/18 7:33 PM 110.9 111.85 -0.95
440 Oct 18 1/17/18 7:35 PM 112.8 113.7 -0.9
440 Dec 18 1/17/18 7:34 PM 112.5 113.4 -0.9
440 Jan 19 1/17/18 7:31 PM 111.8 112.7 -0.9
440 Mar 19 1/17/18 7:30 PM 110.6 111.5 -0.9
440 May 19 1/17/18 12:29 AM 115.8 115.8 0
445 Feb 18 1/17/18 7:25 PM 120.7 122.2 -1.5
445 Mar 18 1/17/18 7:28 PM 120.7 122.2 -1.5
445 May 18 1/17/18 7:26 PM 117.2 118.8 -1.6
450 Feb 18 1/17/18 7:25 PM 125.7 127.2 -1.5
450 Mar 18 1/17/18 7:28 PM 125.7 127.2 -1.5
450 May 18 1/17/18 7:26 PM 122.15 123.75 -1.6
450 Jul 18 1/17/18 7:27 PM 119.95 121.35 -1.4
450 Aug 18 1/17/18 7:29 PM 120.15 121.3 -1.15
450 Sep 18 1/17/18 7:33 PM 120.55 121.5 -0.95
450 Oct 18 1/17/18 7:35 PM 122.45 123.3 -0.85
450 Dec 18 1/17/18 7:34 PM 122.05 122.95 -0.9
450 Jan 19 1/17/18 7:31 PM 121.25 122.2 -0.95
450 Mar 19 1/17/18 7:30 PM 120 120.95 -0.95
450 May 19 1/17/18 12:29 AM 125.25 125.25 0
455 Feb 18 1/17/18 7:25 PM 130.7 132.2 -1.5
455 Mar 18 1/17/18 7:28 PM 130.7 132.2 -1.5
455 May 18 1/17/18 7:26 PM 127.15 128.75 -1.6
460 Feb 18 1/17/18 7:25 PM 135.7 137.2 -1.5
460 Mar 18 1/17/18 7:28 PM 135.7 137.2 -1.5
460 May 18 1/17/18 7:26 PM 132.1 133.7 -1.6
460 Jul 18 1/17/18 7:27 PM 129.8 131.2 -1.4
460 Aug 18 1/17/18 7:29 PM 129.9 131.05 -1.15
460 Sep 18 1/17/18 7:33 PM 130.25 131.25 -1
460 Oct 18 1/17/18 7:35 PM 132.1 133 -0.9
460 Dec 18 1/17/18 7:34 PM 131.6 132.6 -1
460 Jan 19 1/17/18 7:31 PM 130.85 131.8 -0.95
460 Mar 19 1/17/18 7:30 PM 129.5 130.45 -0.95
460 May 19 1/17/18 12:29 AM 134.7 134.7 0
465 Feb 18 1/17/18 7:25 PM 140.7 142.2 -1.5
465 Mar 18 1/17/18 7:28 PM 140.7 142.2 -1.5
465 May 18 1/17/18 7:26 PM 137.1 138.7 -1.6
470 Feb 18 1/17/18 7:25 PM 145.7 147.2 -1.5
470 Mar 18 1/17/18 7:28 PM 145.7 147.2 -1.5
470 May 18 1/17/18 7:26 PM 142.1 143.7 -1.6
470 Jul 18 1/17/18 7:27 PM 139.65 141.1 -1.45
470 Aug 18 1/17/18 7:29 PM 139.7 140.9 -1.2
470 Sep 18 1/17/18 7:33 PM 140.05 141 -0.95
470 Oct 18 1/17/18 7:35 PM 141.8 142.75 -0.95
470 Dec 18 1/17/18 7:34 PM 141.25 142.25 -1
470 Jan 19 1/17/18 7:31 PM 140.45 141.45 -1
470 Mar 19 1/17/18 7:30 PM 139.05 140.05 -1
470 May 19 1/17/18 12:29 AM 144.25 144.25 0
475 Feb 18 1/17/18 7:25 PM 150.7 152.2 -1.5
475 Mar 18 1/17/18 7:28 PM 150.7 152.2 -1.5
475 May 18 1/17/18 7:26 PM 147.1 148.7 -1.6
480 Feb 18 1/17/18 7:25 PM 155.7 157.2 -1.5
480 Mar 18 1/17/18 7:28 PM 155.7 157.2 -1.5
480 May 18 1/17/18 7:26 PM 152.1 153.7 -1.6
480 Jul 18 1/17/18 7:27 PM 149.55 151 -1.45
480 Aug 18 1/17/18 7:29 PM 149.55 150.75 -1.2
480 Sep 18 1/17/18 7:33 PM 149.85 150.85 -1
480 Oct 18 1/17/18 7:35 PM 151.6 152.55 -0.95
480 Dec 18 1/17/18 7:34 PM 150.95 152 -1.05
480 Jan 19 1/17/18 7:31 PM 150.15 151.2 -1.05
480 Mar 19 1/17/18 7:30 PM 148.65 149.7 -1.05
480 May 19 1/17/18 12:29 AM 153.9 153.9 0
485 Feb 18 1/17/18 7:25 PM 160.7 162.2 -1.5
485 Mar 18 1/17/18 7:28 PM 160.7 162.2 -1.5
485 May 18 1/17/18 7:26 PM 157.1 158.7 -1.6
490 Feb 18 1/17/18 7:25 PM 165.7 167.2 -1.5
490 Mar 18 1/17/18 7:28 PM 165.7 167.2 -1.5
490 May 18 1/17/18 7:26 PM 162.1 163.7 -1.6
490 Jul 18 1/17/18 7:27 PM 159.5 160.95 -1.45
490 Aug 18 1/17/18 7:29 PM 159.45 160.65 -1.2
490 Sep 18 1/17/18 7:33 PM 159.7 160.7 -1
490 Oct 18 1/17/18 7:35 PM 161.4 162.35 -0.95
490 Dec 18 1/17/18 7:34 PM 160.7 161.75 -1.05
490 Jan 19 1/17/18 7:31 PM 159.85 160.95 -1.1
490 Mar 19 1/17/18 7:30 PM 158.35 159.4 -1.05
490 May 19 1/17/18 12:29 AM 163.6 163.6 0
495 Feb 18 1/17/18 7:25 PM 170.7 172.2 -1.5
495 Mar 18 1/17/18 7:28 PM 170.7 172.2 -1.5
500 Feb 18 1/17/18 7:25 PM 175.7 177.2 -1.5
500 Mar 18 1/17/18 7:28 PM 175.7 177.2 -1.5
500 May 18 1/17/18 7:26 PM 172.1 173.7 -1.6
500 Jul 18 1/17/18 7:27 PM 169.45 170.9 -1.45
500 Aug 18 1/17/18 7:29 PM 169.35 170.6 -1.25
500 Sep 18 1/17/18 7:33 PM 169.55 170.6 -1.05
500 Oct 18 1/17/18 7:35 PM 171.25 172.25 -1
500 Dec 18 1/17/18 7:34 PM 170.5 171.6 -1.1
500 Jan 19 1/17/18 7:31 PM 169.65 170.75 -1.1
500 Mar 19 1/17/18 7:30 PM 168.05 169.15 -1.1
500 May 19 1/17/18 12:29 AM 173.3 173.3 0
505 Feb 18 1/17/18 7:25 PM 180.7 182.2 -1.5
505 Mar 18 1/17/18 7:28 PM 180.7 182.2 -1.5
510 Feb 18 1/17/18 7:25 PM 185.7 187.2 -1.5
510 Mar 18 1/17/18 7:28 PM 185.7 187.2 -1.5
510 May 18 1/17/18 7:26 PM 182.1 183.7 -1.6
510 Jul 18 1/17/18 7:27 PM 179.4 180.9 -1.5
510 Aug 18 1/17/18 7:29 PM 179.3 180.55 -1.25
510 Sep 18 1/17/18 7:33 PM 179.45 180.5 -1.05
510 Oct 18 1/17/18 7:35 PM 181.15 182.15 -1
510 Dec 18 1/17/18 7:34 PM 180.35 181.45 -1.1
510 Jan 19 1/17/18 7:31 PM 179.45 180.6 -1.15
510 Mar 19 1/17/18 7:30 PM 177.85 178.95 -1.1
510 May 19 1/17/18 12:29 AM 183.1 183.1 0
515 Feb 18 1/17/18 7:25 PM 190.7 192.2 -1.5
515 Mar 18 1/17/18 7:28 PM 190.7 192.2 -1.5
520 Mar 18 1/17/18 7:28 PM 195.7 197.2 -1.5
520 May 18 1/17/18 7:26 PM 192.1 193.7 -1.6
520 Jul 18 1/17/18 7:27 PM 189.4 190.9 -1.5
520 Aug 18 1/17/18 7:29 PM 189.25 190.5 -1.25
520 Sep 18 1/17/18 7:33 PM 189.4 190.45 -1.05
520 Oct 18 1/17/18 7:35 PM 191.05 192.05 -1
520 Dec 18 1/17/18 7:34 PM 190.2 191.3 -1.1
520 Jan 19 1/17/18 7:31 PM 189.3 190.5 -1.2
520 Mar 19 1/17/18 7:30 PM 187.65 188.8 -1.15
530 Mar 18 1/17/18 7:28 PM 205.7 207.2 -1.5
530 May 18 1/17/18 7:26 PM 202.1 203.7 -1.6
530 Jul 18 1/17/18 7:27 PM 199.4 200.9 -1.5
530 Aug 18 1/17/18 7:29 PM 199.2 200.5 -1.3
530 Sep 18 1/17/18 7:33 PM 199.35 200.4 -1.05
540 Mar 18 1/17/18 7:28 PM 215.7 217.2 -1.5
540 May 18 1/17/18 7:26 PM 212.1 213.7 -1.6
540 Jul 18 1/17/18 7:27 PM 209.4 210.9 -1.5
540 Aug 18 1/17/18 7:29 PM 209.2 210.5 -1.3
540 Sep 18 1/17/18 7:33 PM 209.3 210.4 -1.1