Euronext/Rapeseed Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
240 May 20 3/22/19 5:32 PM 129.5 129.75 -0.25
242.5 May 20 3/22/19 5:32 PM 127 127.25 -0.25
245 May 20 3/22/19 5:32 PM 124.5 124.75 -0.25
247.5 May 20 3/22/19 5:32 PM 122.01 122.26 -0.25
250 May 20 3/22/19 5:32 PM 119.51 119.76 -0.25
252.5 May 20 3/22/19 5:32 PM 117.01 117.26 -0.25
255 May 20 3/22/19 5:32 PM 114.51 114.76 -0.25
257.5 May 20 3/22/19 5:32 PM 112.02 112.27 -0.25
260 May 20 3/22/19 5:32 PM 109.52 109.77 -0.25
262.5 May 20 3/22/19 5:32 PM 107.03 107.28 -0.25
265 May 20 3/22/19 5:32 PM 104.54 104.79 -0.25
267.5 May 20 3/22/19 5:32 PM 102.05 102.3 -0.25
270 May 20 3/22/19 5:32 PM 99.57 99.82 -0.25
272.5 May 20 3/22/19 5:32 PM 97.08 97.33 -0.25
275 May 20 3/22/19 5:32 PM 94.61 94.86 -0.25
277.5 May 20 3/22/19 5:32 PM 92.13 92.38 -0.25
280 May 20 3/22/19 5:32 PM 89.66 89.91 -0.25
282.5 May 20 3/22/19 5:32 PM 87.2 87.45 -0.25
285 May 20 3/22/19 5:32 PM 84.74 84.99 -0.25
287.5 May 20 3/22/19 5:32 PM 82.29 82.53 -0.24
290 May 20 3/22/19 5:32 PM 79.84 80.09 -0.25
292.5 May 20 3/22/19 5:32 PM 77.41 77.66 -0.25
295 Feb 20 3/22/19 5:32 PM 74.14 74.14 0
295 May 20 3/22/19 5:32 PM 74.99 75.23 -0.24
297.5 Feb 20 3/22/19 5:32 PM 71.68 71.68 0
297.5 May 20 3/22/19 5:32 PM 72.56 72.8 -0.24
297.5 Aug 20 3/22/19 5:32 PM 61.95 62.19 -0.24
300 Feb 20 3/22/19 5:32 PM 69.23 69.23 0
300 May 20 3/22/19 5:32 PM 70.16 70.41 -0.25
300 Aug 20 3/22/19 5:32 PM 59.54 59.78 -0.24
302.5 Aug 19 3/22/19 5:32 PM 58.26 59.51 -1.25
302.5 Nov 19 3/22/19 5:32 PM 63.06 63.06 0
302.5 Feb 20 3/22/19 5:32 PM 66.79 66.79 0
302.5 May 20 3/22/19 5:32 PM 67.78 68.02 -0.24
302.5 Aug 20 3/22/19 5:32 PM 57.13 57.38 -0.25
305 Aug 19 3/22/19 5:32 PM 55.76 57.01 -1.25
305 Nov 19 3/22/19 5:32 PM 60.58 60.59 -0.01
305 Feb 20 3/22/19 5:32 PM 64.37 64.37 0
305 May 20 3/22/19 5:32 PM 65.39 65.63 -0.24
305 Aug 20 3/22/19 5:32 PM 54.78 55.02 -0.24
305 May 21 3/22/19 5:32 PM 59.82 60.05 -0.23
305 Aug 21 3/22/19 5:32 PM 60.26 60.49 -0.23
307.5 Aug 19 3/22/19 5:32 PM 53.27 54.52 -1.25
307.5 Nov 19 3/22/19 5:32 PM 58.11 58.11 0
307.5 Feb 20 3/22/19 5:32 PM 61.94 61.95 -0.01
307.5 May 20 3/22/19 5:32 PM 63.01 63.25 -0.24
307.5 Aug 20 3/22/19 5:32 PM 52.43 52.66 -0.23
307.5 Feb 21 3/22/19 5:32 PM 56.37 56.6 -0.23
307.5 May 21 3/22/19 5:32 PM 57.54 57.77 -0.23
307.5 Aug 21 3/22/19 5:32 PM 57.98 58.21 -0.23
310 May 19 3/22/19 5:32 PM 47.75 49.5 -1.75
310 Aug 19 3/22/19 5:32 PM 50.79 52.03 -1.24
310 Nov 19 3/22/19 5:32 PM 55.65 55.66 -0.01
310 Feb 20 3/22/19 5:32 PM 59.55 59.55 0
310 May 20 3/22/19 5:32 PM 60.68 60.92 -0.24
310 Aug 20 3/22/19 5:32 PM 50.07 50.31 -0.24
310 Feb 21 3/22/19 5:32 PM 54.1 54.33 -0.23
310 May 21 3/22/19 5:32 PM 55.26 55.49 -0.23
310 Aug 21 3/22/19 5:32 PM 55.7 55.94 -0.24
312.5 May 19 3/22/19 5:32 PM 45.25 47 -1.75
312.5 Aug 19 3/22/19 5:32 PM 48.3 49.55 -1.25
312.5 Nov 19 3/22/19 5:32 PM 53.2 53.2 0
312.5 Feb 20 3/22/19 5:32 PM 57.16 57.17 -0.01
312.5 May 20 3/22/19 5:32 PM 58.34 58.58 -0.24
312.5 Aug 20 3/22/19 5:32 PM 47.74 47.97 -0.23
312.5 Feb 21 3/22/19 5:32 PM 51.82 52.05 -0.23
312.5 May 21 3/22/19 5:32 PM 52.99 53.22 -0.23
312.5 Aug 21 3/22/19 5:32 PM 53.43 53.66 -0.23
315 May 19 3/22/19 5:32 PM 42.75 44.5 -1.75
315 Aug 19 3/22/19 5:32 PM 45.83 47.07 -1.24
315 Nov 19 3/22/19 5:32 PM 50.76 50.77 -0.01
315 Feb 20 3/22/19 5:32 PM 54.78 54.78 0
315 May 20 3/22/19 5:32 PM 56.01 56.25 -0.24
315 Aug 20 3/22/19 5:32 PM 45.47 45.7 -0.23
315 Feb 21 3/22/19 5:32 PM 49.55 49.78 -0.23
315 May 21 3/22/19 5:32 PM 50.72 50.95 -0.23
315 Aug 21 3/22/19 5:32 PM 51.27 51.5 -0.23
317.5 May 19 3/22/19 5:32 PM 40.25 42 -1.75
317.5 Aug 19 3/22/19 5:32 PM 43.37 44.6 -1.23
317.5 Nov 19 3/22/19 5:32 PM 48.34 48.34 0
317.5 Feb 20 3/22/19 5:32 PM 52.42 52.43 -0.01
317.5 May 20 3/22/19 5:32 PM 53.71 53.94 -0.23
317.5 Aug 20 3/22/19 5:32 PM 43.2 43.43 -0.23
317.5 Nov 20 3/22/19 5:32 PM 44.28 44.5 -0.22
317.5 Feb 21 3/22/19 5:32 PM 47.33 47.55 -0.22
317.5 May 21 3/22/19 5:32 PM 48.55 48.77 -0.22
317.5 Aug 21 3/22/19 5:32 PM 49.12 49.34 -0.22
320 May 19 3/22/19 5:32 PM 37.75 39.5 -1.75
320 Aug 19 3/22/19 5:32 PM 40.91 42.15 -1.24
320 Nov 19 3/22/19 5:32 PM 45.93 45.94 -0.01
320 Feb 20 3/22/19 5:32 PM 50.09 50.1 -0.01
320 May 20 3/22/19 5:32 PM 51.46 51.69 -0.23
320 Aug 20 3/22/19 5:32 PM 40.93 41.16 -0.23
320 Nov 20 3/22/19 5:32 PM 42.11 42.34 -0.23
320 Feb 21 3/22/19 5:32 PM 45.17 45.39 -0.22
320 May 21 3/22/19 5:32 PM 46.4 46.62 -0.22
320 Aug 21 3/22/19 5:32 PM 46.98 47.2 -0.22
322.5 May 19 3/22/19 5:32 PM 35.26 37 -1.74
322.5 Aug 19 3/22/19 5:32 PM 38.48 39.7 -1.22
322.5 Nov 19 3/22/19 5:32 PM 43.54 43.55 -0.01
322.5 Feb 20 3/22/19 5:32 PM 47.76 47.76 0
322.5 May 20 3/22/19 5:32 PM 49.21 49.44 -0.23
322.5 Aug 20 3/22/19 5:32 PM 38.76 38.98 -0.22
322.5 Nov 20 3/22/19 5:32 PM 39.95 40.18 -0.23
322.5 Feb 21 3/22/19 5:32 PM 43.01 43.23 -0.22
322.5 May 21 3/22/19 5:32 PM 44.26 44.48 -0.22
322.5 Aug 21 3/22/19 5:32 PM 44.84 45.06 -0.22
325 May 19 3/22/19 5:32 PM 32.76 34.51 -1.75
325 Aug 19 3/22/19 5:32 PM 36.05 37.27 -1.22
325 Nov 19 3/22/19 5:32 PM 41.16 41.17 -0.01
325 Feb 20 3/22/19 5:32 PM 45.45 45.46 -0.01
325 May 20 3/22/19 5:32 PM 46.96 47.19 -0.23
325 Aug 20 3/22/19 5:32 PM 36.61 36.83 -0.22
325 Nov 20 3/22/19 5:32 PM 37.8 38.02 -0.22
325 Feb 21 3/22/19 5:32 PM 40.86 41.08 -0.22
325 May 21 3/22/19 5:32 PM 42.13 42.35 -0.22
325 Aug 21 3/22/19 5:32 PM 42.81 43.02 -0.21
327.5 May 19 3/22/19 5:32 PM 30.28 32.02 -1.74
327.5 Aug 19 3/22/19 5:32 PM 33.66 34.86 -1.2
327.5 Nov 19 3/22/19 5:32 PM 38.83 38.84 -0.01
327.5 Feb 20 3/22/19 5:32 PM 43.19 43.2 -0.01
327.5 May 20 3/22/19 5:32 PM 44.78 45.01 -0.23
327.5 Aug 20 3/22/19 5:32 PM 34.47 34.69 -0.22
327.5 Nov 20 3/22/19 5:32 PM 35.73 35.94 -0.21
327.5 Feb 21 3/22/19 5:32 PM 38.8 39.01 -0.21
327.5 May 21 3/22/19 5:32 PM 40.12 40.33 -0.21
327.5 Aug 21 3/22/19 5:32 PM 40.83 41.04 -0.21
330 May 19 3/22/19 5:32 PM 27.8 29.53 -1.73
330 Aug 19 3/22/19 5:32 PM 31.26 32.45 -1.19
330 Nov 19 3/22/19 5:32 PM 36.5 36.51 -0.01
330 Feb 20 3/22/19 5:32 PM 40.93 40.94 -0.01
330 May 20 3/22/19 5:32 PM 42.65 42.87 -0.22
330 Aug 20 3/22/19 5:32 PM 32.41 32.62 -0.21
330 Nov 20 3/22/19 5:32 PM 33.73 33.94 -0.21
330 Feb 21 3/22/19 5:32 PM 36.81 37.02 -0.21
330 May 21 3/22/19 5:32 PM 38.15 38.35 -0.2
330 Aug 21 3/22/19 5:32 PM 38.85 39.06 -0.21
332.5 May 19 3/22/19 5:32 PM 25.33 27.06 -1.73
332.5 Aug 19 3/22/19 5:32 PM 28.9 30.07 -1.17
332.5 Nov 19 3/22/19 5:32 PM 34.22 34.24 -0.02
332.5 Feb 20 3/22/19 5:32 PM 38.68 38.69 -0.01
332.5 May 20 3/22/19 5:32 PM 40.52 40.74 -0.22
332.5 Aug 20 3/22/19 5:32 PM 30.43 30.64 -0.21
332.5 Nov 20 3/22/19 5:32 PM 31.74 31.95 -0.21
332.5 Feb 21 3/22/19 5:32 PM 34.82 35.03 -0.21
332.5 May 21 3/22/19 5:32 PM 36.18 36.39 -0.21
332.5 Aug 21 3/22/19 5:32 PM 36.89 37.09 -0.2
335 May 19 3/22/19 5:32 PM 22.89 24.59 -1.7
335 Aug 19 3/22/19 5:32 PM 26.52 27.7 -1.18
335 Nov 19 3/22/19 5:32 PM 31.97 31.98 -0.01
335 Feb 20 3/22/19 5:32 PM 36.53 36.54 -0.01
335 May 20 3/22/19 5:32 PM 38.39 38.61 -0.22
335 Aug 20 3/22/19 5:32 PM 28.45 28.66 -0.21
335 Nov 20 3/22/19 5:32 PM 29.78 29.98 -0.2
335 Feb 21 3/22/19 5:32 PM 32.85 33.06 -0.21
335 May 21 3/22/19 5:32 PM 34.22 34.43 -0.21
335 Aug 21 3/22/19 5:32 PM 35.04 35.24 -0.2
337.5 May 19 3/22/19 5:32 PM 20.47 22.15 -1.68
337.5 Aug 19 3/22/19 5:32 PM 24.2 25.34 -1.14
337.5 Nov 19 3/22/19 5:32 PM 29.74 29.75 -0.01
337.5 Feb 20 3/22/19 5:32 PM 34.38 34.4 -0.02
337.5 May 20 3/22/19 5:32 PM 36.42 36.63 -0.21
337.5 Aug 20 3/22/19 5:32 PM 26.57 26.77 -0.2
337.5 Nov 20 3/22/19 5:32 PM 27.99 28.18 -0.19
337.5 Feb 21 3/22/19 5:32 PM 31.03 31.23 -0.2
337.5 May 21 3/22/19 5:32 PM 32.45 32.64 -0.19
337.5 Aug 21 3/22/19 5:32 PM 33.27 33.46 -0.19
340 May 19 3/22/19 5:32 PM 18.09 19.71 -1.62
340 Aug 19 3/22/19 5:32 PM 21.89 23.02 -1.13
340 Nov 19 3/22/19 5:32 PM 27.59 27.6 -0.01
340 Feb 20 3/22/19 5:32 PM 32.24 32.26 -0.02
340 May 20 3/22/19 5:32 PM 34.45 34.66 -0.21
340 Aug 20 3/22/19 5:32 PM 24.79 24.99 -0.2
340 Nov 20 3/22/19 5:32 PM 26.21 26.4 -0.19
340 Feb 21 3/22/19 5:32 PM 29.25 29.45 -0.2
340 May 21 3/22/19 5:32 PM 30.69 30.88 -0.19
340 Aug 21 3/22/19 5:32 PM 31.5 31.7 -0.2
342.5 May 19 3/22/19 5:32 PM 15.76 17.28 -1.52
342.5 Aug 19 3/22/19 5:32 PM 19.64 20.72 -1.08
342.5 Nov 19 3/22/19 5:32 PM 25.44 25.45 -0.01
342.5 Feb 20 3/22/19 5:32 PM 30.25 30.26 -0.01
342.5 May 20 3/22/19 5:32 PM 32.48 32.7 -0.22
342.5 Aug 20 3/22/19 5:32 PM 23.03 23.22 -0.19
342.5 Nov 20 3/22/19 5:32 PM 24.43 24.63 -0.2
342.5 Feb 21 3/22/19 5:32 PM 27.48 27.67 -0.19
342.5 May 21 3/22/19 5:32 PM 28.93 29.12 -0.19
342.5 Aug 21 3/22/19 5:32 PM 29.75 29.94 -0.19
345 May 19 3/22/19 5:32 PM 13.49 14.89 -1.4
345 Aug 19 3/22/19 5:32 PM 17.44 18.52 -1.08
345 Nov 19 3/22/19 5:32 PM 23.42 23.44 -0.02
345 Feb 20 3/22/19 5:32 PM 28.26 28.28 -0.02
345 May 20 3/22/19 5:32 PM 30.63 30.83 -0.2
345 Aug 20 3/22/19 5:32 PM 21.37 21.54 -0.17
345 Nov 20 3/22/19 5:32 PM 22.84 23.02 -0.18
345 Feb 21 3/22/19 5:32 PM 25.78 25.96 -0.18
345 May 21 3/22/19 5:32 PM 27.25 27.42 -0.17
345 Aug 21 3/22/19 5:32 PM 28.14 28.32 -0.18
347.5 May 19 3/22/19 5:32 PM 11.3 12.57 -1.27
347.5 Aug 19 3/22/19 5:32 PM 15.38 16.39 -1.01
347.5 Nov 19 3/22/19 5:32 PM 21.41 21.43 -0.02
347.5 Feb 20 3/22/19 5:32 PM 26.28 26.3 -0.02
347.5 May 20 3/22/19 5:32 PM 28.86 29.06 -0.2
347.5 Aug 20 3/22/19 5:32 PM 19.83 20 -0.17
347.5 Nov 20 3/22/19 5:32 PM 21.29 21.47 -0.18
347.5 Feb 21 3/22/19 5:32 PM 24.23 24.41 -0.18
347.5 May 21 3/22/19 5:32 PM 25.72 25.89 -0.17
347.5 Aug 21 3/22/19 5:32 PM 26.61 26.78 -0.17
350 May 19 3/22/19 5:32 PM 9.14 10.32 -1.18
350 Aug 19 3/22/19 5:32 PM 13.41 14.38 -0.97
350 Nov 19 3/22/19 5:32 PM 19.48 19.5 -0.02
350 Feb 20 3/22/19 5:32 PM 24.49 24.51 -0.02
350 May 20 3/22/19 5:32 PM 27.1 27.3 -0.2
350 Aug 20 3/22/19 5:32 PM 18.29 18.47 -0.18
350 Nov 20 3/22/19 5:32 PM 19.76 19.93 -0.17
350 Feb 21 3/22/19 5:32 PM 22.69 22.87 -0.18
350 May 21 3/22/19 5:32 PM 24.19 24.37 -0.18
350 Aug 21 3/22/19 5:32 PM 25.08 25.25 -0.17
352.5 May 19 3/22/19 5:32 PM 7.04 8.23 -1.19
352.5 Aug 19 3/22/19 5:32 PM 11.6 12.53 -0.93
352.5 Nov 19 3/22/19 5:32 PM 17.65 17.67 -0.02
352.5 Feb 20 3/22/19 5:32 PM 22.7 22.72 -0.02
352.5 May 20 3/22/19 5:32 PM 25.38 25.57 -0.19
352.5 Aug 20 3/22/19 5:32 PM 16.89 17.04 -0.15
352.5 Nov 20 3/22/19 5:32 PM 18.37 18.52 -0.15
352.5 Feb 21 3/22/19 5:32 PM 21.16 21.34 -0.18
352.5 May 21 3/22/19 5:32 PM 22.68 22.85 -0.17
352.5 Aug 21 3/22/19 5:32 PM 23.56 23.73 -0.17
355 May 19 3/22/19 5:32 PM 5.22 6.37 -1.15
355 Aug 19 3/22/19 5:32 PM 9.97 10.8 -0.83
355 Nov 19 3/22/19 5:32 PM 15.86 15.89 -0.03
355 Feb 20 3/22/19 5:32 PM 20.95 20.97 -0.02
355 May 20 3/22/19 5:32 PM 23.85 24.03 -0.18
355 Aug 20 3/22/19 5:32 PM 15.6 15.76 -0.16
355 Nov 20 3/22/19 5:32 PM 17.08 17.23 -0.15
355 Feb 21 3/22/19 5:32 PM 19.82 19.97 -0.15
355 May 21 3/22/19 5:32 PM 21.3 21.46 -0.16
355 Aug 21 3/22/19 5:32 PM 22.22 22.38 -0.16
357.5  May 19 3/22/19 5:32 PM 3.75 4.77 -1.02
357.5 Aug 19 3/22/19 5:32 PM 8.47 9.26 -0.79
357.5 Nov 19 3/22/19 5:32 PM 14.25 14.27 -0.02
357.5 Feb 20 3/22/19 5:32 PM 19.38 19.4 -0.02
357.5 May 20 3/22/19 5:32 PM 22.33 22.52 -0.19
357.5  Aug 20 3/22/19 5:32 PM 14.33 14.48 -0.15
357.5  Nov 20 3/22/19 5:32 PM 15.8 15.96 -0.16
357.5 Feb 21 3/22/19 5:32 PM 18.53 18.68 -0.15
357.5 May 21 3/22/19 5:32 PM 20.03 20.18 -0.15
357.5 Aug 21 3/22/19 5:32 PM 20.94 21.09 -0.15
360 May 19 3/22/19 5:32 PM 2.63 3.49 -0.86
360  Aug 19 3/22/19 5:32 PM 7.18 7.9 -0.72
360 Nov 19 3/22/19 5:32 PM 12.68 12.7 -0.02
360 Feb 20 3/22/19 5:32 PM 17.82 17.84 -0.02
360 May 20 3/22/19 5:32 PM 20.82 21.01 -0.19
360 Aug 20 3/22/19 5:32 PM 13.18 13.31 -0.13
360 Nov 20 3/22/19 5:32 PM 14.61 14.74 -0.13
360  Feb 21 3/22/19 5:32 PM 17.25 17.4 -0.15
360 May 21 3/22/19 5:32 PM 18.76 18.91 -0.15
360 Aug 21 3/22/19 5:32 PM 19.67 19.82 -0.15
362.5 May 19 3/22/19 5:32 PM 1.87 2.55 -0.68
362.5 Aug 19 3/22/19 5:32 PM 6.07 6.68 -0.61
362.5 Nov 19 3/22/19 5:32 PM 11.32 11.34 -0.02
362.5 Feb 20 3/22/19 5:32 PM 16.32 16.34 -0.02
362.5 May 20 3/22/19 5:32 PM 19.48 19.65 -0.17
362.5 Aug 20 3/22/19 5:32 PM 12.15 12.28 -0.13
362.5 Nov 20 3/22/19 5:32 PM 13.59 13.72 -0.13
362.5 Feb 21 3/22/19 5:32 PM 16.02 16.15 -0.13
362.5  May 21 3/22/19 5:32 PM 17.5 17.65 -0.15
362.5  Aug 21 3/22/19 5:32 PM 18.4 18.55 -0.15
365 May 19 3/22/19 5:32 PM 1.34 1.87 -0.53
365 Aug 19 3/22/19 5:32 PM 5.08 5.67 -0.59
365  Nov 19 3/22/19 5:32 PM 9.99 10.01 -0.02
365 Feb 20 3/22/19 5:32 PM 15 15.02 -0.02
365 May 20 3/22/19 5:32 PM 18.22 18.38 -0.16
365 Aug 20 3/22/19 5:32 PM 11.13 11.26 -0.13
365 Nov 20 3/22/19 5:32 PM 12.58 12.71 -0.13
365 Feb 21 3/22/19 5:32 PM 14.98 15.12 -0.14
365 May 21 3/22/19 5:32 PM 16.43 16.56 -0.13
365 Aug 21 3/22/19 5:32 PM 17.33 17.46 -0.13
367.5 May 19 3/22/19 5:32 PM 0.96 1.38 -0.42
367.5 Aug 19 3/22/19 5:32 PM 4.3 4.81 -0.51
367.5 Nov 19 3/22/19 5:32 PM 8.84 8.86 -0.02
367.5  Feb 20 3/22/19 5:32 PM 13.69 13.71 -0.02
367.5  May 20 3/22/19 5:32 PM 16.96 17.12 -0.16
367.5 Aug 20 3/22/19 5:32 PM 10.2 10.31 -0.11
367.5 Nov 20 3/22/19 5:32 PM 11.59 11.72 -0.13
367.5 Feb 21 3/22/19 5:32 PM 13.96 14.09 -0.13
367.5 May 21 3/22/19 5:32 PM 15.41 15.54 -0.13
367.5 Aug 21 3/22/19 5:32 PM 16.33 16.46 -0.13
370 May 19 3/22/19 5:32 PM 0.69 1.02 -0.33
370 Aug 19 3/22/19 5:32 PM 3.63 4.05 -0.42
370 Nov 19 3/22/19 5:32 PM 7.78 7.8 -0.02
370 Feb 20 3/22/19 5:32 PM 12.48 12.5 -0.02
370 May 20 3/22/19 5:32 PM 15.76 15.9 -0.14
370 Aug 20 3/22/19 5:32 PM 9.41 9.53 -0.12
370 Nov 20 3/22/19 5:32 PM 10.78 10.89 -0.11
370 Feb 21 3/22/19 5:32 PM 12.94 13.07 -0.13
370 May 21 3/22/19 5:32 PM 14.4 14.53 -0.13
370 Aug 21 3/22/19 5:32 PM 15.35 15.48 -0.13
372.5 May 19 3/22/19 5:32 PM 0.51 0.75 -0.24
372.5 Aug 19 3/22/19 5:32 PM 3.09 3.49 -0.4
372.5 Nov 19 3/22/19 5:32 PM 6.86 6.88 -0.02
372.5 Feb 20 3/22/19 5:32 PM 11.43 11.45 -0.02
372.5 May 20 3/22/19 5:32 PM 14.75 14.89 -0.14
372.5 Aug 20 3/22/19 5:32 PM 8.64 8.75 -0.11
372.5 Nov 20 3/22/19 5:32 PM 10.03 10.14 -0.11
372.5 Feb 21 3/22/19 5:32 PM 12.03 12.14 -0.11
372.5 May 21 3/22/19 5:32 PM 13.41 13.54 -0.13
372.5 Aug 21 3/22/19 5:32 PM 14.39 14.52 -0.13
375 May 19 3/22/19 5:32 PM 0.39 0.59 -0.2
375 Aug 19 3/22/19 5:32 PM 2.65 2.97 -0.32
375 Nov 19 3/22/19 5:32 PM 6.05 6.07 -0.02
375 Feb 20 3/22/19 5:32 PM 10.41 10.43 -0.02
375 May 20 3/22/19 5:32 PM 13.76 13.9 -0.14
375 Aug 20 3/22/19 5:32 PM 7.88 7.99 -0.11
375 Nov 20 3/22/19 5:32 PM 9.28 9.39 -0.11
375 Feb 21 3/22/19 5:32 PM 11.26 11.37 -0.11
375 May 21 3/22/19 5:32 PM 12.6 12.71 -0.11
375 Aug 21 3/22/19 5:32 PM 13.56 13.67 -0.11
377.5 May 19 3/22/19 5:32 PM 0.29 0.44 -0.15
377.5 Aug 19 3/22/19 5:32 PM 2.29 2.6 -0.31
377.5 Nov 19 3/22/19 5:32 PM 5.32 5.34 -0.02
377.5 Feb 20 3/22/19 5:32 PM 9.51 9.53 -0.02
377.5 May 20 3/22/19 5:32 PM 12.77 12.91 -0.14
377.5 Aug 20 3/22/19 5:32 PM 7.31 7.4 -0.09
377.5 Nov 20 3/22/19 5:32 PM 8.56 8.66 -0.1
377.5 Feb 21 3/22/19 5:32 PM 10.52 10.63 -0.11
377.5 May 21 3/22/19 5:32 PM 11.86 11.97 -0.11
377.5 Aug 21 3/22/19 5:32 PM 12.85 12.96 -0.11
380 May 19 3/22/19 5:32 PM 0.22 0.34 -0.12
380 Aug 19 3/22/19 5:32 PM 1.98 2.25 -0.27
380 Nov 19 3/22/19 5:32 PM 4.79 4.81 -0.02
380 Feb 20 3/22/19 5:32 PM 8.78 8.8 -0.02
380 May 20 3/22/19 5:32 PM 11.89 12.01 -0.12
380 Aug 20 3/22/19 5:32 PM 6.75 6.84 -0.09
380 Nov 20 3/22/19 5:32 PM 8.03 8.12 -0.09
380 Feb 21 3/22/19 5:32 PM 9.79 9.9 -0.11
380 May 21 3/22/19 5:32 PM 11.14 11.25 -0.11
380 Aug 21 3/22/19 5:32 PM 12.16 12.27 -0.11
382.5 May 19 3/22/19 5:32 PM 0.17 0.27 -0.1
382.5 Aug 19 3/22/19 5:32 PM 1.76 1.99 -0.23
382.5 Nov 19 3/22/19 5:32 PM 4.27 4.29 -0.02
382.5 Feb 20 3/22/19 5:32 PM 8.03 8.06 -0.03
382.5 May 20 3/22/19 5:32 PM 11.14 11.25 -0.11
382.5 Aug 20 3/22/19 5:32 PM 6.21 6.3 -0.09
382.5 Nov 20 3/22/19 5:32 PM 7.5 7.59 -0.09
382.5 Feb 21 3/22/19 5:32 PM 9.15 9.24 -0.09
382.5 May 21 3/22/19 5:32 PM 10.43 10.54 -0.11
382.5 Aug 21 3/22/19 5:32 PM 11.48 11.59 -0.11
385 May 19 3/22/19 5:32 PM 0.14 0.22 -0.08
385 Aug 19 3/22/19 5:32 PM 1.54 1.77 -0.23
385 Nov 19 3/22/19 5:32 PM 3.84 3.86 -0.02
385 Feb 20 3/22/19 5:32 PM 7.34 7.36 -0.02
385 May 20 3/22/19 5:32 PM 10.39 10.51 -0.12
385 Aug 20 3/22/19 5:32 PM 5.69 5.76 -0.07
385 Nov 20 3/22/19 5:32 PM 6.99 7.07 -0.08
385 Feb 21 3/22/19 5:32 PM 8.65 8.74 -0.09
385 May 21 3/22/19 5:32 PM 9.82 9.91 -0.09
385 Aug 21 3/22/19 5:32 PM 10.83 10.94 -0.11
387.5 May 19 3/22/19 5:32 PM 0.11 0.18 -0.07
387.5 Aug 19 3/22/19 5:32 PM 1.38 1.56 -0.18
387.5 Nov 19 3/22/19 5:32 PM 3.5 3.52 -0.02
387.5 Feb 20 3/22/19 5:32 PM 6.81 6.83 -0.02
387.5 May 20 3/22/19 5:32 PM 9.65 9.77 -0.12
387.5 Aug 20 3/22/19 5:32 PM 5.32 5.39 -0.07
387.5 Nov 20 3/22/19 5:32 PM 6.48 6.57 -0.09
387.5 Feb 21 3/22/19 5:32 PM 8.17 8.25 -0.08
387.5 May 21 3/22/19 5:32 PM 9.33 9.42 -0.09
387.5 Aug 21 3/22/19 5:32 PM 10.34 10.42 -0.08
390 May 19 3/22/19 5:32 PM 0.09 0.14 -0.05
390 Aug 19 3/22/19 5:32 PM 1.25 1.41 -0.16
390 Nov 19 3/22/19 5:32 PM 3.21 3.23 -0.02
390 Feb 20 3/22/19 5:32 PM 6.3 6.32 -0.02
390 May 20 3/22/19 5:32 PM 9.01 9.1 -0.09
390 Aug 20 3/22/19 5:32 PM 4.95 5.02 -0.07
390 Nov 20 3/22/19 5:32 PM 6.1 6.17 -0.07
390 Feb 21 3/22/19 5:32 PM 7.7 7.79 -0.09
390 May 21 3/22/19 5:32 PM 8.87 8.95 -0.08
390 Aug 21 3/22/19 5:32 PM 9.89 9.98 -0.09
392.5 May 19 3/22/19 5:32 PM 0.07 0.11 -0.04
392.5 Aug 19 3/22/19 5:32 PM 1.11 1.28 -0.17
392.5 Nov 19 3/22/19 5:32 PM 2.94 2.96 -0.02
392.5 Feb 20 3/22/19 5:32 PM 5.81 5.83 -0.02
392.5 May 20 3/22/19 5:32 PM 8.47 8.57 -0.1
392.5 Aug 20 3/22/19 5:32 PM 4.59 4.66 -0.07
392.5 Nov 20 3/22/19 5:32 PM 5.77 5.84 -0.07
392.5 Feb 21 3/22/19 5:32 PM 7.25 7.34 -0.09
392.5 May 21 3/22/19 5:32 PM 8.41 8.5 -0.09
392.5 Aug 21 3/22/19 5:32 PM 9.46 9.55 -0.09
395 May 19 3/22/19 5:32 PM 0.05 0.09 -0.04
395 Aug 19 3/22/19 5:32 PM 1 1.15 -0.15
395 Nov 19 3/22/19 5:32 PM 2.77 2.78 -0.01
395 Feb 20 3/22/19 5:32 PM 5.38 5.4 -0.02
395 May 20 3/22/19 5:32 PM 7.95 8.05 -0.1
395 Aug 20 3/22/19 5:32 PM 4.24 4.31 -0.07
395 Nov 20 3/22/19 5:32 PM 5.44 5.51 -0.07
395 Feb 21 3/22/19 5:32 PM 6.89 6.96 -0.07
395 May 21 3/22/19 5:32 PM 7.98 8.07 -0.09
395 Aug 21 3/22/19 5:32 PM 8.8 8.89 -0.09
397.5 May 19 3/22/19 5:32 PM 0.04 0.06 -0.02
397.5 Aug 19 3/22/19 5:32 PM 0.92 1.03 -0.11
397.5 Nov 19 3/22/19 5:32 PM 2.61 2.63 -0.02
397.5 Feb 20 3/22/19 5:32 PM 5.05 5.07 -0.02
397.5 May 20 3/22/19 5:32 PM 7.43 7.53 -0.1
397.5 Aug 20 3/22/19 5:32 PM 3.98 4.03 -0.05
397.5 Nov 20 3/22/19 5:32 PM 5.12 5.19 -0.07
397.5 Feb 21 3/22/19 5:32 PM 6.62 6.69 -0.07
397.5 May 21 3/22/19 5:32 PM 7.58 7.65 -0.07
397.5 Aug 21 3/22/19 5:32 PM 8.14 8.23 -0.09
400 May 19 3/22/19 5:32 PM 0.03 0.05 -0.02
400 Aug 19 3/22/19 5:32 PM 0.84 0.95 -0.11
400 Nov 19 3/22/19 5:32 PM 2.43 2.45 -0.02
400 Feb 20 3/22/19 5:32 PM 4.73 4.75 -0.02
400 May 20 3/22/19 5:32 PM 6.93 7.02 -0.09
400 Aug 20 3/22/19 5:32 PM 3.76 3.81 -0.05
400 Nov 20 3/22/19 5:32 PM 4.81 4.88 -0.07
400 Feb 21 3/22/19 5:32 PM 6.36 6.43 -0.07
400 May 21 3/22/19 5:32 PM 7.31 7.38 -0.07
400 Aug 21 3/22/19 5:32 PM 7.58 7.65 -0.07
402.5 May 19 3/22/19 5:32 PM 0.02 0.03 -0.01
402.5 Aug 19 3/22/19 5:32 PM 0.75 0.87 -0.12
402.5 Nov 19 3/22/19 5:32 PM 2.23 2.25 -0.02
402.5 Feb 20 3/22/19 5:32 PM 4.41 4.43 -0.02
402.5 May 20 3/22/19 5:32 PM 6.55 6.63 -0.08
402.5 Aug 20 3/22/19 5:32 PM 3.54 3.59 -0.05
402.5 Nov 20 3/22/19 5:32 PM 4.57 4.63 -0.06
402.5 Feb 21 3/22/19 5:32 PM 6.11 6.19 -0.08
402.5 May 21 3/22/19 5:32 PM 7.06 7.13 -0.07
405 May 19 3/22/19 5:32 PM 0.01 0.03 -0.02
405 Aug 19 3/22/19 5:32 PM 0.67 0.78 -0.11
405 Nov 19 3/22/19 5:32 PM 2.08 2.09 -0.01
405 Feb 20 3/22/19 5:32 PM 4.09 4.11 -0.02
405 May 20 3/22/19 5:32 PM 6.21 6.28 -0.07
405 Aug 20 3/22/19 5:32 PM 3.33 3.38 -0.05
405 Nov 20 3/22/19 5:32 PM 4.39 4.44 -0.05
405 Feb 21 3/22/19 5:32 PM 5.88 5.95 -0.07
405 May 21 3/22/19 5:32 PM 6.82 6.89 -0.07
407.5 May 19 3/22/19 5:32 PM 0.01 0.02 -0.01
407.5 Aug 19 3/22/19 5:32 PM 0.62 0.7 -0.08
407.5 Nov 19 3/22/19 5:32 PM 1.92 1.94 -0.02
407.5 Feb 20 3/22/19 5:32 PM 3.88 3.9 -0.02
407.5 May 20 3/22/19 5:32 PM 5.87 5.95 -0.08
407.5 Aug 20 3/22/19 5:32 PM 3.12 3.18 -0.06
407.5 Nov 20 3/22/19 5:32 PM 4.2 4.26 -0.06
407.5 Feb 21 3/22/19 5:32 PM 5.65 5.72 -0.07
407.5 May 21 3/22/19 5:32 PM 6.59 6.66 -0.07
410 May 19 3/22/19 5:32 PM 0.01 0.01 0
410 Aug 19 3/22/19 5:32 PM 0.57 0.64 -0.07
410 Nov 19 3/22/19 5:32 PM 1.79 1.8 -0.01
410 Feb 20 3/22/19 5:32 PM 3.68 3.69 -0.01
410 May 20 3/22/19 5:32 PM 5.54 5.62 -0.08
410 Aug 20 3/22/19 5:32 PM 2.94 2.98 -0.04
410 Nov 20 3/22/19 5:32 PM 4.03 4.09 -0.06
410 Feb 21 3/22/19 5:32 PM 5.42 5.49 -0.07
410 May 21 3/22/19 5:32 PM 6.36 6.43 -0.07
412.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
412.5 Aug 19 3/22/19 5:32 PM 0.51 0.58 -0.07
412.5 Nov 19 3/22/19 5:32 PM 1.63 1.65 -0.02
412.5 Feb 20 3/22/19 5:32 PM 3.47 3.49 -0.02
412.5 May 20 3/22/19 5:32 PM 5.22 5.3 -0.08
412.5 Aug 20 3/22/19 5:32 PM 2.82 2.86 -0.04
412.5 Nov 20 3/22/19 5:32 PM 3.87 3.92 -0.05
412.5 Feb 21 3/22/19 5:32 PM 5.28 5.33 -0.05
412.5 May 21 3/22/19 5:32 PM 6.14 6.21 -0.07
415 May 19 3/22/19 5:32 PM 0.01 0.01 0
415 Aug 19 3/22/19 5:32 PM 0.45 0.52 -0.07
415 Nov 19 3/22/19 5:32 PM 1.5 1.51 -0.01
415 Feb 20 3/22/19 5:32 PM 3.26 3.28 -0.02
415 May 20 3/22/19 5:32 PM 4.94 5 -0.06
415 Aug 20 3/22/19 5:32 PM 2.71 2.75 -0.04
415 Nov 20 3/22/19 5:32 PM 3.71 3.76 -0.05
415 Feb 21 3/22/19 5:32 PM 5.14 5.19 -0.05
415 May 21 3/22/19 5:32 PM 5.92 5.99 -0.07
417.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
420 May 19 3/22/19 5:32 PM 0.01 0.01 0
420 Aug 19 3/22/19 5:32 PM 0.37 0.41 -0.04
420 Nov 19 3/22/19 5:32 PM 1.33 1.34 -0.01
420 Feb 20 3/22/19 5:32 PM 2.87 2.88 -0.01
420 May 20 3/22/19 5:32 PM 4.51 4.57 -0.06
420 Aug 20 3/22/19 5:32 PM 2.5 2.54 -0.04
420 Nov 20 3/22/19 5:32 PM 3.44 3.48 -0.04
420 Feb 21 3/22/19 5:32 PM 4.9 4.95 -0.05
420 May 21 3/22/19 5:32 PM 5.63 5.69 -0.06
422.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
425 May 19 3/22/19 5:32 PM 0.01 0.01 0
425 Aug 19 3/22/19 5:32 PM 0.28 0.33 -0.05
425 Nov 19 3/22/19 5:32 PM 1.13 1.14 -0.01
425 Feb 20 3/22/19 5:32 PM 2.58 2.6 -0.02
425 May 20 3/22/19 5:32 PM 4.05 4.11 -0.06
425 Aug 20 3/22/19 5:32 PM 2.3 2.34 -0.04
425 Nov 20 3/22/19 5:32 PM 3.28 3.32 -0.04
425 Feb 21 3/22/19 5:32 PM 4.52 4.57 -0.05
425 May 21 3/22/19 5:32 PM 5.34 5.39 -0.05
427.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
430 May 19 3/22/19 5:32 PM 0.01 0.01 0
430 Aug 19 3/22/19 5:32 PM 0.22 0.25 -0.03
430 Nov 19 3/22/19 5:32 PM 0.95 0.96 -0.01
430 Feb 20 3/22/19 5:32 PM 2.27 2.29 -0.02
430 May 20 3/22/19 5:32 PM 3.55 3.61 -0.06
430 Aug 20 3/22/19 5:32 PM 2.1 2.12 -0.02
430 Nov 20 3/22/19 5:32 PM 3.09 3.13 -0.04
430 Feb 21 3/22/19 5:32 PM 4.15 4.21 -0.06
430 May 21 3/22/19 5:32 PM 5.01 5.07 -0.06
432.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
435 May 19 3/22/19 5:32 PM 0.01 0.01 0
435 Aug 19 3/22/19 5:32 PM 0.17 0.2 -0.03
435 Nov 19 3/22/19 5:32 PM 0.8 0.81 -0.01
435 Feb 20 3/22/19 5:32 PM 1.95 1.96 -0.01
435 May 20 3/22/19 5:32 PM 3.18 3.22 -0.04
435 Aug 20 3/22/19 5:32 PM 1.94 1.97 -0.03
435 Nov 20 3/22/19 5:32 PM 2.86 2.9 -0.04
435 Feb 21 3/22/19 5:32 PM 3.85 3.89 -0.04
435 May 21 3/22/19 5:32 PM 4.65 4.7 -0.05
437.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
440 May 19 3/22/19 5:32 PM 0.01 0.01 0
440 Aug 19 3/22/19 5:32 PM 0.12 0.14 -0.02
440 Nov 19 3/22/19 5:32 PM 0.64 0.65 -0.01
440 Feb 20 3/22/19 5:32 PM 1.72 1.73 -0.01
440 May 20 3/22/19 5:32 PM 2.78 2.82 -0.04
440 Aug 20 3/22/19 5:32 PM 1.76 1.78 -0.02
440 Nov 20 3/22/19 5:32 PM 2.57 2.61 -0.04
440 Feb 21 3/22/19 5:32 PM 3.56 3.6 -0.04
440 May 21 3/22/19 5:32 PM 4.29 4.33 -0.04
442.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
445 May 19 3/22/19 5:32 PM 0.01 0.01 0
445 Aug 19 3/22/19 5:32 PM 0.09 0.11 -0.02
445 Nov 19 3/22/19 5:32 PM 0.52 0.53 -0.01
445 Feb 20 3/22/19 5:32 PM 1.47 1.48 -0.01
445 May 20 3/22/19 5:32 PM 2.35 2.39 -0.04
445 Aug 20 3/22/19 5:32 PM 1.54 1.56 -0.02
445 Nov 20 3/22/19 5:32 PM 2.32 2.35 -0.03
445 Feb 21 3/22/19 5:32 PM 3.24 3.28 -0.04
445 May 21 3/22/19 5:32 PM 4.01 4.05 -0.04
447.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
450 May 19 3/22/19 5:32 PM 0.01 0.01 0
450 Aug 19 3/22/19 5:32 PM 0.06 0.07 -0.01
450 Nov 19 3/22/19 5:32 PM 0.41 0.42 -0.01
450 Feb 20 3/22/19 5:32 PM 1.22 1.23 -0.01
450 May 20 3/22/19 5:32 PM 2.04 2.07 -0.03
450 Aug 20 3/22/19 5:32 PM 1.33 1.35 -0.02
450 Nov 20 3/22/19 5:32 PM 2.08 2.11 -0.03
450 Feb 21 3/22/19 5:32 PM 2.88 2.93 -0.05
450 May 21 3/22/19 5:32 PM 3.69 3.73 -0.04
452.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
455 May 19 3/22/19 5:32 PM 0.01 0.01 0
455 Aug 19 3/22/19 5:32 PM 0.05 0.05 0
455 Nov 19 3/22/19 5:32 PM 0.32 0.32 0
455 Feb 20 3/22/19 5:32 PM 1.05 1.06 -0.01
455 May 20 3/22/19 5:32 PM 1.74 1.77 -0.03
455 Aug 20 3/22/19 5:32 PM 1.16 1.18 -0.02
455 Nov 20 3/22/19 5:32 PM 1.81 1.84 -0.03
455 Feb 21 3/22/19 5:32 PM 2.59 2.62 -0.03
455 May 21 3/22/19 5:32 PM 3.34 3.38 -0.04
460 Aug 19 3/22/19 5:32 PM 0.03 0.04 -0.01
460 Nov 19 3/22/19 5:32 PM 0.25 0.26 -0.01
460 Feb 20 3/22/19 5:32 PM 0.87 0.88 -0.01
460 May 20 3/22/19 5:32 PM 1.43 1.46 -0.03
460 Aug 20 3/22/19 5:32 PM 0.98 1 -0.02
460 Nov 20 3/22/19 5:32 PM 1.54 1.56 -0.02
460 Feb 21 3/22/19 5:32 PM 2.33 2.36 -0.03
460 May 21 3/22/19 5:32 PM 2.97 3.01 -0.04
465 Aug 19 3/22/19 5:32 PM 0.02 0.03 -0.01
465 Nov 19 3/22/19 5:32 PM 0.19 0.19 0
465 Feb 20 3/22/19 5:32 PM 0.71 0.71 0
465 May 20 3/22/19 5:32 PM 1.23 1.25 -0.02
465 Aug 20 3/22/19 5:32 PM 0.81 0.82 -0.01
465 Nov 20 3/22/19 5:32 PM 1.35 1.37 -0.02
465 Feb 21 3/22/19 5:32 PM 2.06 2.09 -0.03
465 May 21 3/22/19 5:32 PM 2.71 2.74 -0.03
470 Aug 19 3/22/19 5:32 PM 0.01 0.02 -0.01
470 Nov 19 3/22/19 5:32 PM 0.15 0.15 0
470 Feb 20 3/22/19 5:32 PM 0.59 0.6 -0.01
470 May 20 3/22/19 5:32 PM 1.03 1.05 -0.02
470 Aug 20 3/22/19 5:32 PM 0.7 0.71 -0.01
470 Nov 20 3/22/19 5:32 PM 1.16 1.18 -0.02
470 Feb 21 3/22/19 5:32 PM 1.78 1.81 -0.03
470 May 21 3/22/19 5:32 PM 2.45 2.48 -0.03