CBOT/Wheat Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
310 Mar 19 1/17/18 7:36 PM 0.25 0.13 0.13
320 Sep 18 1/17/18 7:36 PM 0.13 0.25 -0.13
320 Dec 18 1/16/18 7:34 PM 0.13 0.25 -0.13
325 Apr 18 1/17/18 7:36 PM 0.13 0.13 0
330 Sep 18 1/17/18 7:36 PM 0.25 0.38 -0.13
330 Dec 18 1/17/18 7:36 PM 0.13 0.25 -0.13
330 Mar 19 1/17/18 7:36 PM 0.5 0.38 0.13
340 Jul 18 1/17/18 7:36 PM 0.25 0.13 0.13
340 Sep 18 1/17/18 7:36 PM 0.25 0.5 -0.25
340 Dec 18 1/17/18 7:36 PM 0.25 0.38 -0.13
350 Jul 18 1/16/18 7:34 PM 0.38 0.5 -0.13
350 Sep 18 1/17/18 7:36 PM 0.5 0.63 -0.13
350 Dec 18 1/17/18 7:36 PM 0.38 0.5 -0.13
360 May 18 1/17/18 7:36 PM 0.13 0.25 -0.13
360 Jul 18 1/16/18 7:34 PM 0.63 0.75 -0.13
360 Sep 18 1/17/18 7:36 PM 0.75 1 -0.25
360 Dec 18 1/17/18 7:36 PM 0.63 0.75 -0.13
370 May 18 1/17/18 7:36 PM 0.38 0.5 -0.13
370 Jul 18 1/17/18 7:36 PM 1 1.13 -0.13
370 Sep 18 1/17/18 7:36 PM 1.13 1.38 -0.25
370 Dec 18 1/17/18 7:36 PM 1 1.25 -0.25
370 Mar 19 1/17/18 7:36 PM 1.63 1.75 -0.13
375 Apr 18 1/17/18 7:36 PM 0.13 0.25 -0.13
380 Mar 18 1/17/18 6:15 PM 0.25 0.25 0
380 Apr 18 1/17/18 7:36 PM 0.25 0.38 -0.13
380 May 18 1/17/18 7:36 PM 0.75 1 -0.25
380 Jul 18 1/17/18 7:36 PM 1.75 1.88 -0.13
380 Sep 18 1/17/18 7:36 PM 1.88 2.13 -0.25
380 Dec 18 1/17/18 7:36 PM 1.63 1.88 -0.25
380 Mar 19 1/17/18 7:36 PM 2.25 2.5 -0.25
385 Feb 18 1/16/18 2:53 PM 0.13 0.13 0
385 Mar 18 1/17/18 7:36 PM 0.38 0.5 -0.13
385 Apr 18 1/17/18 7:36 PM 0.38 0.63 -0.25
390 Feb 18 1/16/18 4:53 PM 0.13 10 0.25 -0.13
390 Mar 18 1/17/18 7:36 PM 0.5 0.75 -0.25
390 Apr 18 1/17/18 7:36 PM 0.63 0.88 -0.25
390 May 18 1/17/18 7:36 PM 1.5 1.88 -0.38
390 Jul 18 1/17/18 7:36 PM 2.75 3 -0.25
390 Sep 18 1/17/18 7:36 PM 2.88 3.25 -0.38
390 Dec 18 1/17/18 7:36 PM 2.5 2.75 -0.25
390 Mar 19 1/17/18 7:36 PM 3.13 3.38 -0.25
395 Mar 18 1/17/18 7:36 PM 0.75 1.25 -0.5
395 Apr 18 1/17/18 7:36 PM 0.88 1.25 -0.38
400 Feb 18 1/17/18 7:36 PM 0.13 0.25 -0.13
400 Mar 18 1/17/18 7:36 PM 1.25 2.13 -0.88
400 Apr 18 1/17/18 7:36 PM 1.38 1.75 -0.38
400 May 18 1/17/18 7:36 PM 2.88 3.63 -0.75
400 Jul 18 1/17/18 7:36 PM 4.38 4.88 -0.5
400 Sep 18 1/17/18 7:36 PM 4.38 4.88 -0.5
400 Dec 18 1/17/18 7:36 PM 3.75 4 -0.25
400 Mar 19 1/17/18 7:36 PM 4.25 4.63 -0.38
405 Feb 18 1/17/18 7:36 PM 0.25 0.75 -0.5
405 Mar 18 1/17/18 7:36 PM 2.13 3.38 -1.25
405 Apr 18 1/17/18 7:36 PM 2 2.5 -0.5
410 Feb 18 1/17/18 7:36 PM 0.75 1.88 -1.13
410 Mar 18 1/17/18 7:36 PM 3.38 5.25 -1.88
410 Apr 18 1/17/18 7:36 PM 2.88 3.63 -0.75
410 May 18 1/17/18 7:36 PM 5.25 6.5 -1.25
410 Jul 18 1/17/18 7:36 PM 6.75 7.5 -0.75
410 Sep 18 1/17/18 7:36 PM 6.5 7.25 -0.75
410 Dec 18 1/17/18 7:36 PM 5.38 5.75 -0.38
410 Mar 19 1/17/18 7:36 PM 5.75 6.13 -0.38
415 Feb 18 1/17/18 7:36 PM 1.88 3.75 -1.88
415 Mar 18 1/17/18 7:36 PM 5.25 7.63 -2.38
415 Apr 18 1/17/18 7:36 PM 4 5.25 -1.25
420 Feb 18 1/17/18 7:36 PM 3.75 6.63 -2.88
420 Mar 18 1/17/18 7:36 PM 7.63 10.5 -2.88
420 Apr 18 1/17/18 7:36 PM 5.63 7.13 -1.5
420 May 18 1/17/18 7:36 PM 8.88 10.5 -1.63
420 Jul 18 1/17/18 7:36 PM 9.88 11.13 -1.25
420 Sep 18 1/17/18 7:36 PM 9.25 10.25 -1
420 Dec 18 1/17/18 7:36 PM 7.5 8.13 -0.63
420 Mar 19 1/17/18 7:36 PM 7.63 8.13 -0.5
425 Feb 18 1/17/18 7:36 PM 6.5 10.25 -3.75
425  Mar 18 1/17/18 7:36 PM 10.5 13.88 -3.38
425 Apr 18 1/17/18 7:36 PM 7.63 9.63 -2
430 Feb 18 1/17/18 7:36 PM 10.13 14.5 -4.38
430 Mar 18 1/17/18 7:36 PM 13.88 17.63 -3.75
430 Apr 18 1/17/18 7:36 PM 10 12.38 -2.38
430 May 18 1/17/18 7:36 PM 13.75 15.88 -2.13
430 Jul 18 1/17/18 7:36 PM 13.88 15.5 -1.63
430 Sep 18 1/17/18 7:36 PM 12.63 14 -1.38
430 Dec 18 1/17/18 7:36 PM 10.25 11 -0.75
430 Mar 19 1/17/18 7:36 PM 9.88 10.5 -0.63
435 Feb 18 1/17/18 7:36 PM 14.5 19.13 -4.63
435 Mar 18 1/17/18 7:36 PM 17.63 21.63 -4
435 Apr 18 1/17/18 7:36 PM 12.75 15.38 -2.63
440 Feb 18 1/17/18 7:36 PM 19 23.88 -4.88
440 Mar 18 1/17/18 7:36 PM 21.63 25.88 -4.25
440 Apr 18 1/17/18 7:36 PM 15.75 18.75 -3
440  May 18 1/17/18 7:36 PM 19.63 22.25 -2.63
440 Jul 18 1/17/18 7:36 PM 18.75 20.63 -1.88
440 Sep 18 1/17/18 7:36 PM 16.88 18.25 -1.38
440 Dec 18 1/17/18 7:36 PM 13.5 14.5 -1
440 Mar 19 1/17/18 7:36 PM 12.75 13.38 -0.63
445 Feb 18 1/17/18 7:36 PM 23.88 28.75 -4.88
445 Mar 18 1/17/18 7:36 PM 25.88 30.25 -4.38
445 Apr 18 1/17/18 7:36 PM 19.13 22.25 -3.13
450 Feb 18 1/17/18 7:36 PM 28.75 33.63 -4.88
450 Mar 18 1/17/18 7:36 PM 30.25 34.88 -4.63
450 Apr 18 1/17/18 7:36 PM 22.75 26 -3.25
450 May 18 1/17/18 7:36 PM 26.5 29.38 -2.88
450  Jul 18 1/17/18 7:36 PM 24.38 26.5 -2.13
450 Sep 18 1/17/18 7:36 PM 21.63 23.38 -1.75
450 Dec 18 1/17/18 7:36 PM 17.38 18.63 -1.25
450 Mar 19 1/17/18 7:36 PM 16.13 16.88 -0.75
455 Feb 18 1/17/18 7:36 PM 33.63 38.63 -5
455 Mar 18 1/17/18 7:36 PM 34.88 39.5 -4.63
455 Apr 18 1/17/18 7:36 PM 26.5 30 -3.5
460 Feb 18 1/17/18 7:36 PM 38.63 43.63 -5
460 Mar 18 1/17/18 7:36 PM 39.63 44.38 -4.75
460 Apr 18 1/17/18 7:36 PM 30.5 34.25 -3.75
460 May 18 1/17/18 7:36 PM 34 37.25 -3.25
460 Jul 18 1/17/18 7:36 PM 30.75 33.13 -2.38
460 Sep 18 1/17/18 7:36 PM 27.13 29 -1.88
460 Dec 18 1/17/18 7:36 PM 22 23.38 -1.38
460 Mar 19 1/17/18 7:36 PM 19.88 20.75 -0.88
465 Feb 18 1/17/18 7:36 PM 43.5 48.5 -5
465 Mar 18 1/17/18 7:36 PM 44.38 49.13 -4.75
465 Apr 18 1/17/18 7:36 PM 34.63 38.5 -3.88
470 Feb 18 1/17/18 7:36 PM 48.5 53.5 -5
470 Mar 18 1/17/18 7:36 PM 49.13 54 -4.88
470 Apr 18 1/17/18 7:36 PM 39 43 -4
470 May 18 1/17/18 7:36 PM 42 45.5 -3.5
470 Jul 18 1/17/18 7:36 PM 37.63 40.25 -2.63
470  Sep 18 1/17/18 7:36 PM 33.25 35.25 -2
470 Dec 18 1/17/18 7:36 PM 27.13 28.63 -1.5
470 Mar 19 1/17/18 7:36 PM 24.25 25.25 -1
475 Feb 18 1/17/18 7:36 PM 53.5 58.5 -5
475 Mar 18 1/17/18 7:36 PM 54 58.88 -4.88
475 Apr 18 1/17/18 7:36 PM 43.38 47.5 -4.13
480 Feb 18 1/17/18 7:36 PM 58.5 63.5 -5
480 Mar 18 1/17/18 7:36 PM 59 63.75 -4.75
480 Apr 18 1/17/18 7:36 PM 47.88 52.13 -4.25
480 May 18 1/17/18 7:36 PM 50.5 54.25 -3.75
480 Jul 18 1/17/18 7:36 PM 45.13 47.88 -2.75
480 Sep 18 1/17/18 7:36 PM 39.88 42.13 -2.25
480 Dec 18 1/17/18 7:36 PM 32.75 34.5 -1.75
480 Mar 19 1/17/18 7:36 PM 29 30.13 -1.13
485 Feb 18 1/17/18 7:36 PM 63.5 68.5 -5
485 Mar 18 1/17/18 7:36 PM 63.88 68.75 -4.88
485 Apr 18 1/17/18 7:36 PM 52.5 56.75 -4.25
490 Feb 18 1/17/18 7:36 PM 68.5 73.5 -5
490 Mar 18 1/17/18 7:36 PM 68.75 73.63 -4.88
490 Apr 18 1/17/18 7:36 PM 57.13 61.5 -4.38
490 May 18 1/17/18 7:36 PM 59.25 63.25 -4
490 Jul 18 1/17/18 7:36 PM 53 55.88 -2.88
490 Sep 18 1/17/18 7:36 PM 47 49.5 -2.5
490  Dec 18 1/17/18 7:36 PM 38.88 40.75 -1.88
490 Mar 19 1/17/18 7:36 PM 34.13 35.5 -1.38
495 Feb 18 1/17/18 7:36 PM 73.5 78.5 -5
495 Mar 18 1/17/18 7:36 PM 73.75 78.63 -4.88
495 Apr 18 1/17/18 7:36 PM 61.88 66.25 -4.38
500 Feb 18 1/17/18 7:36 PM 78.5 83.5 -5
500 Mar 18 1/17/18 7:36 PM 78.75 83.63 -4.88
500 Apr 18 1/17/18 7:36 PM 66.63 71 -4.38
500 May 18 1/17/18 7:36 PM 68.38 72.38 -4
500 Jul 18 1/17/18 7:36 PM 61.25 64.13 -2.88
500 Sep 18 1/17/18 7:36 PM 54.5 57.13 -2.63
500 Dec 18 1/17/18 7:36 PM 45.5 47.5 -2
500  Mar 19 1/17/18 7:36 PM 39.63 41.25 -1.63
505 Feb 18 1/17/18 7:36 PM 83.5 88.5 -5
505 Mar 18 1/17/18 7:36 PM 83.63 88.63 -5
505 Apr 18 1/17/18 7:36 PM 71.5 75.88 -4.38
510 Feb 18 1/17/18 7:36 PM 88.5 93.5 -5
510 Mar 18 1/17/18 7:36 PM 88.63 93.5 -4.88
510 Apr 18 1/17/18 7:36 PM 76.38 80.75 -4.38
510 May 18 1/17/18 7:36 PM 77.63 81.88 -4.25
510 Jul 18 1/17/18 7:36 PM 69.75 72.88 -3.13
510 Sep 18 1/17/18 7:36 PM 62.38 65.13 -2.75
510 Dec 18 1/17/18 7:36 PM 52.5 54.63 -2.13
510 Mar 19 1/17/18 7:36 PM 45.38 47.5 -2.13
515 Feb 18 1/17/18 7:36 PM 93.5 98.5 -5
515 Mar 18 1/17/18 7:36 PM 93.63 98.5 -4.88
515 Apr 18 1/17/18 7:36 PM 81.25 85.63 -4.38
520 Feb 18 1/17/18 7:36 PM 98.5 103.5 -5
520 Mar 18 1/17/18 7:36 PM 98.63 103.5 -4.88
520 Apr 18 1/17/18 7:36 PM 86.13 90.5 -4.38
520 May 18 1/17/18 7:36 PM 87.13 91.38 -4.25
520 Jul 18 1/17/18 7:36 PM 78.5 81.75 -3.25
520 Sep 18 1/17/18 7:36 PM 70.5 73.38 -2.88
520 Dec 18 1/17/18 7:36 PM 59.88 62 -2.13
520 Mar 19 1/17/18 7:36 PM 51.75 54 -2.25
525 Feb 18 1/17/18 7:36 PM 103.5 108.5 -5
525 Mar 18 1/17/18 7:36 PM 103.63 108.5 -4.88
525 Apr 18 1/17/18 7:36 PM 91 95.38 -4.38
530 Feb 18 1/17/18 7:36 PM 108.5 113.5 -5
530 Mar 18 1/17/18 7:36 PM 108.63 113.5 -4.88
530 Apr 18 1/17/18 7:36 PM 96 100.38 -4.38
530 May 18 1/17/18 7:36 PM 96.75 101 -4.25
530 Jul 18 1/17/18 7:36 PM 87.5 90.88 -3.38
530 Sep 18 1/17/18 7:36 PM 78.75 81.88 -3.13
530 Dec 18 1/17/18 7:36 PM 67.63 69.75 -2.13
530 Mar 19 1/17/18 7:36 PM 58.38 61 -2.63
535 Feb 18 1/17/18 7:36 PM 113.5 118.5 -5
535 Mar 18 1/17/18 7:36 PM 113.63 118.5 -4.88
535 Apr 18 1/17/18 7:36 PM 100.88 105.25 -4.38
540 Feb 18 1/17/18 7:36 PM 118.5 123.5 -5
540 Mar 18 1/17/18 7:36 PM 118.5 123.5 -5
540 Apr 18 1/17/18 7:36 PM 105.88 110.25 -4.38
540 May 18 1/17/18 7:36 PM 106.5 110.75 -4.25
540 Jul 18 1/17/18 7:36 PM 96.63 100.13 -3.5
540 Sep 18 1/17/18 7:36 PM 87.38 90.5 -3.13
540 Dec 18 1/17/18 7:36 PM 75.5 77.75 -2.25
540 Mar 19 1/17/18 7:36 PM 65.63 68.5 -2.88
545 Feb 18 1/17/18 7:36 PM 123.5 128.5 -5
545 Mar 18 1/17/18 7:36 PM 123.5 128.5 -5
545 Apr 18 1/17/18 7:36 PM 110.75 115.13 -4.38
550 Feb 18 1/17/18 7:36 PM 128.5 133.5 -5
550 Mar 18 1/17/18 7:36 PM 128.5 133.5 -5
550 Apr 18 1/17/18 7:36 PM 115.75 120.13 -4.38
550 May 18 1/17/18 7:36 PM 116.25 120.63 -4.38
550 Jul 18 1/17/18 7:36 PM 105.88 109.5 -3.63
550 Sep 18 1/17/18 7:36 PM 96.13 99.25 -3.13
550 Dec 18 1/17/18 7:36 PM 83.63 86 -2.38
550 Mar 19 1/17/18 7:36 PM 73.38 76.25 -2.88
555 Feb 18 1/17/18 7:36 PM 133.5 138.5 -5
555 Apr 18 1/17/18 7:36 PM 120.75 125.13 -4.38
560 Feb 18 1/17/18 7:36 PM 138.5 143.5 -5
560 Mar 18 1/17/18 7:36 PM 138.5 143.5 -5
560 Apr 18 1/17/18 7:36 PM 125.75 130.13 -4.38
560 May 18 1/17/18 7:36 PM 126 130.5 -4.5
560 Jul 18 1/17/18 7:36 PM 115.25 118.88 -3.63
560 Sep 18 1/17/18 7:36 PM 105 108.25 -3.25
560 Dec 18 1/17/18 7:36 PM 92 94.38 -2.38
560 Mar 19 1/17/18 7:36 PM 81.63 84.38 -2.75
570 Mar 18 1/17/18 7:36 PM 148.5 153.5 -5
570 May 18 1/17/18 7:36 PM 135.88 140.38 -4.5
570 Jul 18 1/17/18 7:36 PM 124.75 128.38 -3.63
570 Sep 18 1/17/18 7:36 PM 114.13 117.38 -3.25
570 Dec 18 1/17/18 7:36 PM 100.5 103 -2.5
570 Mar 19 1/17/18 7:36 PM 90.25 92.88 -2.63
580 Mar 18 1/17/18 7:36 PM 158.5 163.5 -5
580 May 18 1/17/18 7:36 PM 145.75 150.25 -4.5
580 Jul 18 1/17/18 7:36 PM 134.38 138 -3.63
580 Sep 18 1/17/18 7:36 PM 123.25 126.63 -3.38
580 Dec 18 1/17/18 7:36 PM 109.25 111.75 -2.5
580 Mar 19 1/17/18 7:36 PM 99.13 101.5 -2.38
590 Mar 18 1/17/18 7:36 PM 168.5 173.5 -5
590 May 18 1/17/18 7:36 PM 155.63 160.13 -4.5
590 Jul 18 1/17/18 7:36 PM 144 147.63 -3.63
590 Sep 18 1/17/18 7:36 PM 132.5 136 -3.5
590 Dec 18 1/17/18 7:36 PM 118 120.63 -2.63
590 Mar 19 1/17/18 7:36 PM 108.13 110.38 -2.25
600 Mar 18 1/17/18 7:36 PM 178.5 183.5 -5
600 May 18 1/17/18 7:36 PM 165.63 170.13 -4.5
600 Jul 18 1/17/18 7:36 PM 153.63 157.38 -3.75
600 Sep 18 1/17/18 7:36 PM 141.88 145.38 -3.5
600 Dec 18 1/17/18 7:36 PM 127 129.63 -2.63
600 Mar 19 1/17/18 7:36 PM 117.25 119.38 -2.13
610 Mar 18 1/17/18 7:36 PM 188.5 193.5 -5
610 May 18 1/17/18 7:36 PM 175.63 180.13 -4.5
610 Jul 18 1/17/18 7:36 PM 163.38 167.13 -3.75
610 Sep 18 1/17/18 7:36 PM 151.38 155 -3.63
610 Dec 18 1/17/18 7:36 PM 136.13 138.88 -2.75
610 Mar 19 1/17/18 7:36 PM 126.25 128.38 -2.13
620 Mar 18 1/17/18 7:36 PM 198.5 203.5 -5
620 May 18 1/17/18 7:36 PM 185.5 190 -4.5
620 Jul 18 1/17/18 7:36 PM 173.13 177 -3.88
620 Sep 18 1/17/18 7:36 PM 160.88 164.5 -3.63
620 Dec 18 1/17/18 7:36 PM 145.25 148.13 -2.88
620 Mar 19 1/17/18 7:36 PM 135.38 137.5 -2.13
630 Mar 18 1/17/18 7:36 PM 208.5 213.5 -5
630 May 18 1/17/18 7:36 PM 195.5 200 -4.5
630 Jul 18 1/17/18 7:36 PM 182.88 186.88 -4
630 Sep 18 1/17/18 7:36 PM 170.5 174.13 -3.63
630 Dec 18 1/17/18 7:36 PM 154.5 157.38 -2.88
630 Mar 19 1/17/18 7:36 PM 144.5 146.63 -2.13
640 Mar 18 1/17/18 7:36 PM 218.5 223.5 -5
640 May 18 1/17/18 7:36 PM 205.5 210 -4.5
640 Jul 18 1/17/18 7:36 PM 192.75 196.75 -4
640 Sep 18 1/17/18 7:36 PM 180.13 183.75 -3.63
640 Dec 18 1/17/18 7:36 PM 163.88 166.88 -3
640 Mar 19 1/17/18 7:36 PM 153.75 155.88 -2.13
650 Mar 18 1/17/18 7:36 PM 228.5 233.5 -5
650 May 18 1/17/18 7:36 PM 215.5 220 -4.5
650 Jul 18 1/17/18 7:36 PM 202.63 206.63 -4
650 Sep 18 1/17/18 7:36 PM 189.75 193.5 -3.75
650 Dec 18 1/17/18 7:36 PM 173.38 176.25 -2.88
650 Mar 19 1/17/18 7:36 PM 162.88 165.25 -2.38
660 Mar 18 1/17/18 7:36 PM 238.5 243.5 -5
660 May 18 1/17/18 7:36 PM 225.5 230 -4.5
660 Jul 18 1/17/18 7:36 PM 212.5 216.5 -4
660 Sep 18 1/17/18 7:36 PM 199.5 203.25 -3.75
660 Dec 18 1/17/18 7:36 PM 182.88 185.88 -3
660 Mar 19 1/17/18 7:36 PM 172.25 174.63 -2.38
670 Mar 18 1/17/18 7:36 PM 248.5 253.5 -5
670 May 18 1/17/18 7:36 PM 235.5 240 -4.5
670 Jul 18 1/17/18 7:36 PM 222.5 226.5 -4
670 Sep 18 1/17/18 7:36 PM 209.25 213 -3.75
670 Dec 18 1/17/18 7:36 PM 192.38 195.38 -3
670 Mar 19 1/17/18 7:36 PM 181.5 184 -2.5
680 Mar 18 1/17/18 7:36 PM 258.5 263.5 -5
680 May 18 1/17/18 7:36 PM 245.5 250 -4.5
680 Jul 18 1/17/18 7:36 PM 232.38 236.38 -4
680 Sep 18 1/17/18 7:36 PM 219 222.88 -3.88
680 Dec 18 1/17/18 7:36 PM 202 205 -3
680 Mar 19 1/17/18 7:36 PM 191 193.5 -2.5
690 Mar 18 1/17/18 7:36 PM 268.5 273.5 -5
690 May 18 1/17/18 7:36 PM 255.5 260 -4.5
690 Jul 18 1/17/18 7:36 PM 242.38 246.38 -4
690 Sep 18 1/17/18 7:36 PM 228.88 232.75 -3.88
690 Dec 18 1/17/18 7:36 PM 211.63 214.75 -3.13
690 Mar 19 1/17/18 7:36 PM 200.5 203 -2.5
700 Mar 18 1/17/18 7:36 PM 278.5 283.5 -5
700 May 18 1/17/18 7:36 PM 265.5 270 -4.5
700 Jul 18 1/17/18 7:36 PM 252.38 256.25 -3.88
700 Sep 18 1/17/18 7:36 PM 238.75 242.63 -3.88
700 Dec 18 1/17/18 7:36 PM 221.38 224.38 -3
700 Mar 19 1/17/18 7:36 PM 210 212.63 -2.63
710 Mar 18 1/17/18 7:36 PM 288.5 293.5 -5
710 May 18 1/17/18 7:36 PM 275.5 280 -4.5
710 Jul 18 1/17/18 7:36 PM 262.25 266.25 -4
710 Sep 18 1/17/18 7:36 PM 248.63 252.5 -3.88
710 Dec 18 1/17/18 7:36 PM 231 234.13 -3.13
710 Mar 19 1/17/18 7:36 PM 219.63 222.25 -2.63
720 Mar 18 1/17/18 7:36 PM 298.5 303.5 -5
720 May 18 1/17/18 7:36 PM 285.5 290 -4.5
720 Jul 18 1/17/18 7:36 PM 272.25 276.25 -4
720 Sep 18 1/17/18 7:36 PM 258.5 262.38 -3.88
720 Dec 18 1/17/18 7:36 PM 240.75 244 -3.25
720 Mar 19 1/17/18 7:36 PM 229.25 232 -2.75
730 Mar 18 1/17/18 7:36 PM 308.5 313.5 -5
730 May 18 1/17/18 7:36 PM 295.5 300 -4.5
730 Jul 18 1/17/18 7:36 PM 282.25 286.25 -4
730 Sep 18 1/17/18 7:36 PM 268.38 272.25 -3.88
730 Dec 18 1/17/18 7:36 PM 250.63 253.75 -3.13
730 Mar 19 1/17/18 7:36 PM 238.88 241.63 -2.75
740 Mar 18 1/17/18 7:36 PM 318.5 323.5 -5
740 May 18 1/17/18 7:36 PM 305.5 310 -4.5
740 Jul 18 1/17/18 7:36 PM 292.25 296.25 -4
740 Sep 18 1/17/18 7:36 PM 278.25 282.25 -4
740 Dec 18 1/17/18 7:36 PM 260.38 263.63 -3.25
740 Mar 19 1/17/18 7:36 PM 248.63 251.38 -2.75
750 Mar 18 1/17/18 7:36 PM 328.5 333.5 -5
750 May 18 1/17/18 7:36 PM 315.5 320 -4.5
750 Jul 18 1/17/18 7:36 PM 302.25 306.25 -4
750 Sep 18 1/17/18 7:36 PM 288.13 292.13 -4
750 Dec 18 1/17/18 7:36 PM 270.25 273.5 -3.25
750 Mar 19 1/17/18 7:36 PM 258.38 261.13 -2.75
760 Mar 18 1/17/18 7:36 PM 338.5 343.5 -5
760 May 18 1/17/18 7:36 PM 325.5 330 -4.5
760 Jul 18 1/17/18 7:36 PM 312.25 316.25 -4
760 Sep 18 1/17/18 7:36 PM 298.13 302.13 -4
760 Dec 18 1/17/18 7:36 PM 280.13 283.38 -3.25
760 Mar 19 1/17/18 7:36 PM 268.13 271 -2.88
770 Mar 18 1/17/18 7:36 PM 348.5 353.5 -5
770 May 18 1/17/18 7:36 PM 335.5 340 -4.5
770 Jul 18 1/17/18 7:36 PM 322.25 326.25 -4
770 Sep 18 1/17/18 7:36 PM 308 312 -4
770 Dec 18 1/17/18 7:36 PM 290 293.25 -3.25
780 Mar 18 1/17/18 7:36 PM 358.5 363.5 -5
780 May 18 1/17/18 7:36 PM 345.5 350 -4.5
780 Jul 18 1/17/18 7:36 PM 332.25 336.25 -4
780 Sep 18 1/17/18 7:36 PM 318 322 -4
780 Dec 18 1/17/18 7:36 PM 299.88 303.13 -3.25
790 Mar 18 1/17/18 7:36 PM 368.5 373.5 -5
790 May 18 1/17/18 7:36 PM 355.5 360 -4.5
790 Jul 18 1/17/18 7:36 PM 342.25 346.25 -4
790 Sep 18 1/17/18 7:36 PM 328 332 -4
790 Dec 18 1/17/18 7:36 PM 309.88 313.13 -3.25
800 Mar 18 1/17/18 7:36 PM 378.5 383.5 -5
800 May 18 1/17/18 7:36 PM 365.5 370 -4.5
800 Jul 18 1/17/18 7:36 PM 352.25 356.25 -4
800 Sep 18 1/17/18 7:36 PM 338 342 -4
800 Dec 18 1/17/18 7:36 PM 319.75 323.13 -3.38
810 Mar 18 1/17/18 7:36 PM 388.5 393.5 -5
810 May 18 1/17/18 7:36 PM 375.5 380 -4.5
810 Jul 18 1/17/18 7:36 PM 362.25 366.25 -4
810 Sep 18 1/17/18 7:36 PM 348 352 -4
810 Dec 18 1/17/18 7:36 PM 329.75 333 -3.25
820 Mar 18 1/17/18 7:36 PM 398.5 403.5 -5
820 May 18 1/17/18 7:36 PM 385.5 390 -4.5
820 Jul 18 1/17/18 7:36 PM 372.25 376.25 -4
820 Sep 18 1/17/18 7:36 PM 358 362 -4
830 Mar 18 1/17/18 7:36 PM 408.5 413.5 -5
830 May 18 1/17/18 7:36 PM 395.5 400 -4.5
830 Jul 18 1/17/18 7:36 PM 382.25 386.25 -4
830 Sep 18 1/17/18 7:36 PM 368 372 -4
840 Mar 18 1/17/18 7:36 PM 418.5 423.5 -5
840 May 18 1/17/18 7:36 PM 405.5 410 -4.5
840 Jul 18 1/17/18 7:36 PM 392.25 396.25 -4
840 Sep 18 1/17/18 7:36 PM 378 382 -4
850 Mar 18 1/17/18 7:36 PM 428.5 433.5 -5
850 May 18 1/17/18 7:36 PM 415.5 420 -4.5
850 Jul 18 1/17/18 7:36 PM 402.25 406.25 -4
850 Sep 18 1/17/18 7:36 PM 388 392 -4
860 Mar 18 1/17/18 7:36 PM 438.5 443.5 -5
860 May 18 1/17/18 7:36 PM 425.5 430 -4.5
860 Jul 18 1/17/18 7:36 PM 412.25 416.25 -4
860 Sep 18 1/17/18 7:36 PM 398 402 -4
870 Mar 18 1/17/18 7:36 PM 448.5 453.5 -5
870 May 18 1/17/18 7:36 PM 435.5 440 -4.5
870 Jul 18 1/17/18 7:36 PM 422.25 426.25 -4
870 Sep 18 1/17/18 7:36 PM 408 412 -4
880 Mar 18 1/17/18 7:36 PM 458.5 463.5 -5
880 May 18 1/17/18 7:36 PM 445.5 450 -4.5
880 Jul 18 1/17/18 7:36 PM 432.25 436.25 -4
880 Sep 18 1/17/18 7:36 PM 418 422 -4
890 May 18 1/17/18 7:36 PM 455.5 460 -4.5
890 Jul 18 1/17/18 7:36 PM 442.25 446.25 -4
890 Sep 18 1/17/18 7:36 PM 428 432 -4
900 May 18 1/17/18 7:36 PM 465.5 470 -4.5
900 Jul 18 1/17/18 7:36 PM 452.25 456.25 -4
900 Sep 18 1/17/18 7:36 PM 438 442 -4
910 Jul 18 1/17/18 7:36 PM 462.25 466.25 -4
910 Sep 18 1/17/18 7:36 PM 448 452 -4
950 Mar 18 1/17/18 7:36 PM 528.5 533.5 -5
1000 Mar 18 1/17/18 7:36 PM 578.5 583.5 -5
1000 May 18 1/17/18 7:36 PM 565.5 570 -4.5