Euronext/Rapeseed Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
240 May 20 3/22/19 5:32 PM 0.01 0.01 0
242.5 May 20 3/22/19 5:32 PM 0.01 0.01 0
245 May 20 3/22/19 5:32 PM 0.01 0.01 0
247.5 May 20 3/22/19 5:32 PM 0.01 0.01 0
250 May 20 3/22/19 5:32 PM 0.01 0.01 0
252.5 May 20 3/22/19 5:32 PM 0.01 0.01 0
255 May 20 3/22/19 5:32 PM 0.01 0.01 0
257.5 May 20 3/22/19 5:32 PM 0.02 0.02 0
260 May 20 3/22/19 5:32 PM 0.02 0.02 0
262.5 May 20 3/22/19 5:32 PM 0.03 0.03 0
265 May 20 3/22/19 5:32 PM 0.04 0.04 0
267.5 May 20 3/22/19 5:32 PM 0.05 0.05 0
270 May 20 3/22/19 5:32 PM 0.07 0.07 0
272.5 May 20 3/22/19 5:32 PM 0.08 0.08 0
275 May 20 3/22/19 5:32 PM 0.11 0.11 0
277.5 May 20 3/22/19 5:32 PM 0.13 0.13 0
280 May 20 3/22/19 5:32 PM 0.16 0.16 0
282.5 May 20 3/22/19 5:32 PM 0.2 0.2 0
285 May 20 3/22/19 5:32 PM 0.24 0.24 0
287.5 May 20 3/22/19 5:32 PM 0.29 0.28 0.01
290 May 20 3/22/19 5:32 PM 0.34 0.34 0
292.5 May 20 3/22/19 5:32 PM 0.41 0.41 0
295 Feb 20 3/22/19 5:32 PM 0.14 0.14 0
295 May 20 3/22/19 5:32 PM 0.49 0.48 0.01
297.5 Feb 20 3/22/19 5:32 PM 0.18 0.18 0
297.5 May 20 3/22/19 5:32 PM 0.56 0.55 0.01
297.5 Aug 20 3/22/19 5:32 PM 0.7 0.69 0.01
300 Feb 20 3/22/19 5:32 PM 0.23 0.23 0
300 May 20 3/22/19 5:32 PM 0.66 0.66 0
300 Aug 20 3/22/19 5:32 PM 0.79 0.78 0.01
302.5 Aug 19 3/22/19 5:32 PM 0.01 0.01 0
302.5 Nov 19 3/22/19 5:32 PM 0.06 0.06 0
302.5 Feb 20 3/22/19 5:32 PM 0.29 0.29 0
302.5 May 20 3/22/19 5:32 PM 0.78 0.77 0.01
302.5 Aug 20 3/22/19 5:32 PM 0.88 0.88 0
305 Aug 19 3/22/19 5:32 PM 0.01 0.01 0
305 Nov 19 3/22/19 5:32 PM 0.08 0.09 -0.01
305 Feb 20 3/22/19 5:32 PM 0.37 0.37 0
305 May 20 3/22/19 5:32 PM 0.89 0.88 0.01
305 Aug 20 3/22/19 5:32 PM 1.03 1.02 0.01
305 May 21 3/22/19 5:32 PM 1.82 1.8 0.02
305 Aug 21 3/22/19 5:32 PM 2.26 2.24 0.02
307.5 Aug 19 3/22/19 5:32 PM 0.02 0.02 0
307.5 Nov 19 3/22/19 5:32 PM 0.11 0.11 0
307.5 Feb 20 3/22/19 5:32 PM 0.44 0.45 -0.01
307.5 May 20 3/22/19 5:32 PM 1.01 1 0.01
307.5 Aug 20 3/22/19 5:32 PM 1.18 1.16 0.02
307.5 Feb 21 3/22/19 5:32 PM 1.87 1.85 0.02
307.5 May 21 3/22/19 5:32 PM 2.04 2.02 0.02
307.5 Aug 21 3/22/19 5:32 PM 2.48 2.46 0.02
310 May 19 3/22/19 5:32 PM 0.01 0.01 0
310 Aug 19 3/22/19 5:32 PM 0.04 0.03 0.01
310 Nov 19 3/22/19 5:32 PM 0.15 0.16 -0.01
310 Feb 20 3/22/19 5:32 PM 0.55 0.55 0
310 May 20 3/22/19 5:32 PM 1.18 1.17 0.01
310 Aug 20 3/22/19 5:32 PM 1.32 1.31 0.01
310 Feb 21 3/22/19 5:32 PM 2.1 2.08 0.02
310 May 21 3/22/19 5:32 PM 2.26 2.24 0.02
310 Aug 21 3/22/19 5:32 PM 2.7 2.69 0.01
312.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
312.5 Aug 19 3/22/19 5:32 PM 0.05 0.05 0
312.5 Nov 19 3/22/19 5:32 PM 0.2 0.2 0
312.5 Feb 20 3/22/19 5:32 PM 0.66 0.67 -0.01
312.5 May 20 3/22/19 5:32 PM 1.34 1.33 0.01
312.5 Aug 20 3/22/19 5:32 PM 1.49 1.47 0.02
312.5 Feb 21 3/22/19 5:32 PM 2.32 2.3 0.02
312.5 May 21 3/22/19 5:32 PM 2.49 2.47 0.02
312.5 Aug 21 3/22/19 5:32 PM 2.93 2.91 0.02
315 May 19 3/22/19 5:32 PM 0.01 0.01 0
315 Aug 19 3/22/19 5:32 PM 0.08 0.07 0.01
315 Nov 19 3/22/19 5:32 PM 0.26 0.27 -0.01
315 Feb 20 3/22/19 5:32 PM 0.78 0.78 0
315 May 20 3/22/19 5:32 PM 1.51 1.5 0.01
315 Aug 20 3/22/19 5:32 PM 1.72 1.7 0.02
315 Feb 21 3/22/19 5:32 PM 2.55 2.53 0.02
315 May 21 3/22/19 5:32 PM 2.72 2.7 0.02
315 Aug 21 3/22/19 5:32 PM 3.27 3.25 0.02
317.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
317.5 Aug 19 3/22/19 5:32 PM 0.12 0.1 0.02
317.5 Nov 19 3/22/19 5:32 PM 0.34 0.34 0
317.5 Feb 20 3/22/19 5:32 PM 0.92 0.93 -0.01
317.5 May 20 3/22/19 5:32 PM 1.71 1.69 0.02
317.5 Aug 20 3/22/19 5:32 PM 1.95 1.93 0.02
317.5 Nov 20 3/22/19 5:32 PM 2.53 2.5 0.03
317.5 Feb 21 3/22/19 5:32 PM 2.83 2.8 0.03
317.5 May 21 3/22/19 5:32 PM 3.05 3.02 0.03
317.5 Aug 21 3/22/19 5:32 PM 3.62 3.59 0.03
320 May 19 3/22/19 5:32 PM 0.01 0.01 0
320 Aug 19 3/22/19 5:32 PM 0.16 0.15 0.01
320 Nov 19 3/22/19 5:32 PM 0.43 0.44 -0.01
320 Feb 20 3/22/19 5:32 PM 1.09 1.1 -0.01
320 May 20 3/22/19 5:32 PM 1.96 1.94 0.02
320 Aug 20 3/22/19 5:32 PM 2.18 2.16 0.02
320 Nov 20 3/22/19 5:32 PM 2.86 2.84 0.02
320 Feb 21 3/22/19 5:32 PM 3.17 3.14 0.03
320 May 21 3/22/19 5:32 PM 3.4 3.37 0.03
320 Aug 21 3/22/19 5:32 PM 3.98 3.95 0.03
322.5 May 19 3/22/19 5:32 PM 0.01 0.01 0
322.5 Aug 19 3/22/19 5:32 PM 0.23 0.2 0.03
322.5 Nov 19 3/22/19 5:32 PM 0.54 0.55 -0.01
322.5 Feb 20 3/22/19 5:32 PM 1.26 1.26 0
322.5 May 20 3/22/19 5:32 PM 2.21 2.19 0.02
322.5 Aug 20 3/22/19 5:32 PM 2.51 2.48 0.03
322.5 Nov 20 3/22/19 5:32 PM 3.2 3.18 0.02
322.5 Feb 21 3/22/19 5:32 PM 3.51 3.48 0.03
322.5 May 21 3/22/19 5:32 PM 3.76 3.73 0.03
322.5 Aug 21 3/22/19 5:32 PM 4.34 4.31 0.03
325 May 19 3/22/19 5:32 PM 0.01 0.01 0
325 Aug 19 3/22/19 5:32 PM 0.3 0.27 0.03
325 Nov 19 3/22/19 5:32 PM 0.66 0.67 -0.01
325 Feb 20 3/22/19 5:32 PM 1.45 1.46 -0.01
325 May 20 3/22/19 5:32 PM 2.46 2.44 0.02
325 Aug 20 3/22/19 5:32 PM 2.86 2.83 0.03
325 Nov 20 3/22/19 5:32 PM 3.55 3.52 0.03
325 Feb 21 3/22/19 5:32 PM 3.86 3.83 0.03
325 May 21 3/22/19 5:32 PM 4.13 4.1 0.03
325 Aug 21 3/22/19 5:32 PM 4.81 4.77 0.04
327.5 May 19 3/22/19 5:32 PM 0.03 0.02 0.01
327.5 Aug 19 3/22/19 5:32 PM 0.41 0.36 0.05
327.5 Nov 19 3/22/19 5:32 PM 0.83 0.84 -0.01
327.5 Feb 20 3/22/19 5:32 PM 1.69 1.7 -0.01
327.5 May 20 3/22/19 5:32 PM 2.78 2.76 0.02
327.5 Aug 20 3/22/19 5:32 PM 3.22 3.19 0.03
327.5 Nov 20 3/22/19 5:32 PM 3.98 3.94 0.04
327.5 Feb 21 3/22/19 5:32 PM 4.3 4.26 0.04
327.5 May 21 3/22/19 5:32 PM 4.62 4.58 0.04
327.5 Aug 21 3/22/19 5:32 PM 5.33 5.29 0.04
330 May 19 3/22/19 5:32 PM 0.05 0.03 0.02
330 Aug 19 3/22/19 5:32 PM 0.51 0.45 0.06
330 Nov 19 3/22/19 5:32 PM 1 1.01 -0.01
330 Feb 20 3/22/19 5:32 PM 1.93 1.94 -0.01
330 May 20 3/22/19 5:32 PM 3.15 3.12 0.03
330 Aug 20 3/22/19 5:32 PM 3.66 3.62 0.04
330 Nov 20 3/22/19 5:32 PM 4.48 4.44 0.04
330 Feb 21 3/22/19 5:32 PM 4.81 4.77 0.04
330 May 21 3/22/19 5:32 PM 5.15 5.1 0.05
330 Aug 21 3/22/19 5:32 PM 5.85 5.81 0.04
332.5 May 19 3/22/19 5:32 PM 0.08 0.06 0.02
332.5 Aug 19 3/22/19 5:32 PM 0.65 0.57 0.08
332.5 Nov 19 3/22/19 5:32 PM 1.22 1.24 -0.02
332.5 Feb 20 3/22/19 5:32 PM 2.18 2.19 -0.01
332.5 May 20 3/22/19 5:32 PM 3.52 3.49 0.03
332.5 Aug 20 3/22/19 5:32 PM 4.18 4.14 0.04
332.5 Nov 20 3/22/19 5:32 PM 4.99 4.95 0.04
332.5 Feb 21 3/22/19 5:32 PM 5.32 5.28 0.04
332.5 May 21 3/22/19 5:32 PM 5.68 5.64 0.04
332.5 Aug 21 3/22/19 5:32 PM 6.39 6.34 0.05
335 May 19 3/22/19 5:32 PM 0.14 0.09 0.05
335 Aug 19 3/22/19 5:32 PM 0.77 0.7 0.07
335 Nov 19 3/22/19 5:32 PM 1.47 1.48 -0.01
335 Feb 20 3/22/19 5:32 PM 2.53 2.54 -0.01
335 May 20 3/22/19 5:32 PM 3.89 3.86 0.03
335 Aug 20 3/22/19 5:32 PM 4.7 4.66 0.04
335 Nov 20 3/22/19 5:32 PM 5.53 5.48 0.05
335 Feb 21 3/22/19 5:32 PM 5.85 5.81 0.04
335 May 21 3/22/19 5:32 PM 6.22 6.18 0.04
335 Aug 21 3/22/19 5:32 PM 7.04 6.99 0.05
337.5 May 19 3/22/19 5:32 PM 0.22 0.15 0.07
337.5 Aug 19 3/22/19 5:32 PM 0.95 0.84 0.11
337.5 Nov 19 3/22/19 5:32 PM 1.74 1.75 -0.01
337.5 Feb 20 3/22/19 5:32 PM 2.88 2.9 -0.02
337.5 May 20 3/22/19 5:32 PM 4.42 4.38 0.04
337.5 Aug 20 3/22/19 5:32 PM 5.32 5.27 0.05
337.5 Nov 20 3/22/19 5:32 PM 6.24 6.18 0.06
337.5 Feb 21 3/22/19 5:32 PM 6.53 6.48 0.05
337.5 May 21 3/22/19 5:32 PM 6.95 6.89 0.06
337.5 Aug 21 3/22/19 5:32 PM 7.77 7.71 0.06
340 May 19 3/22/19 5:32 PM 0.34 0.21 0.13
340 Aug 19 3/22/19 5:32 PM 1.14 1.02 0.12
340 Nov 19 3/22/19 5:32 PM 2.09 2.1 -0.01
340 Feb 20 3/22/19 5:32 PM 3.24 3.26 -0.02
340 May 20 3/22/19 5:32 PM 4.95 4.91 0.04
340 Aug 20 3/22/19 5:32 PM 6.04 5.99 0.05
340 Nov 20 3/22/19 5:32 PM 6.96 6.9 0.06
340 Feb 21 3/22/19 5:32 PM 7.25 7.2 0.05
340 May 21 3/22/19 5:32 PM 7.69 7.63 0.06
340 Aug 21 3/22/19 5:32 PM 8.5 8.45 0.05
342.5 May 19 3/22/19 5:32 PM 0.51 0.28 0.23
342.5 Aug 19 3/22/19 5:32 PM 1.39 1.22 0.17
342.5 Nov 19 3/22/19 5:32 PM 2.44 2.45 -0.01
342.5 Feb 20 3/22/19 5:32 PM 3.75 3.76 -0.01
342.5 May 20 3/22/19 5:32 PM 5.48 5.45 0.03
342.5 Aug 20 3/22/19 5:32 PM 6.78 6.72 0.06
342.5 Nov 20 3/22/19 5:32 PM 7.68 7.63 0.05
342.5 Feb 21 3/22/19 5:32 PM 7.98 7.92 0.06
342.5 May 21 3/22/19 5:32 PM 8.43 8.37 0.06
342.5 Aug 21 3/22/19 5:32 PM 9.25 9.19 0.06
345 May 19 3/22/19 5:32 PM 0.74 0.39 0.35
345 Aug 19 3/22/19 5:32 PM 1.69 1.52 0.17
345 Nov 19 3/22/19 5:32 PM 2.92 2.94 -0.02
345 Feb 20 3/22/19 5:32 PM 4.26 4.28 -0.02
345 May 20 3/22/19 5:32 PM 6.13 6.08 0.05
345 Aug 20 3/22/19 5:32 PM 7.62 7.54 0.08
345 Nov 20 3/22/19 5:32 PM 8.59 8.52 0.07
345 Feb 21 3/22/19 5:32 PM 8.78 8.71 0.07
345 May 21 3/22/19 5:32 PM 9.25 9.17 0.08
345 Aug 21 3/22/19 5:32 PM 10.14 10.07 0.07
347.5 May 19 3/22/19 5:32 PM 1.05 0.57 0.48
347.5 Aug 19 3/22/19 5:32 PM 2.13 1.89 0.24
347.5 Nov 19 3/22/19 5:32 PM 3.41 3.43 -0.02
347.5 Feb 20 3/22/19 5:32 PM 4.78 4.8 -0.02
347.5 May 20 3/22/19 5:32 PM 6.86 6.81 0.05
347.5 Aug 20 3/22/19 5:32 PM 8.58 8.5 0.08
347.5 Nov 20 3/22/19 5:32 PM 9.54 9.47 0.07
347.5 Feb 21 3/22/19 5:32 PM 9.73 9.66 0.07
347.5 May 21 3/22/19 5:32 PM 10.22 10.14 0.08
347.5 Aug 21 3/22/19 5:32 PM 11.11 11.03 0.08
350 May 19 3/22/19 5:32 PM 1.39 0.82 0.57
350 Aug 19 3/22/19 5:32 PM 2.66 2.38 0.28
350 Nov 19 3/22/19 5:32 PM 3.98 4 -0.02
350 Feb 20 3/22/19 5:32 PM 5.49 5.51 -0.02
350 May 20 3/22/19 5:32 PM 7.6 7.55 0.05
350 Aug 20 3/22/19 5:32 PM 9.54 9.47 0.07
350 Nov 20 3/22/19 5:32 PM 10.51 10.43 0.08
350 Feb 21 3/22/19 5:32 PM 10.69 10.62 0.07
350 May 21 3/22/19 5:32 PM 11.19 11.12 0.07
350 Aug 21 3/22/19 5:32 PM 12.08 12 0.08
352.5 May 19 3/22/19 5:32 PM 1.79 1.23 0.56
352.5 Aug 19 3/22/19 5:32 PM 3.35 3.03 0.32
352.5 Nov 19 3/22/19 5:32 PM 4.65 4.67 -0.02
352.5 Feb 20 3/22/19 5:32 PM 6.2 6.22 -0.02
352.5 May 20 3/22/19 5:32 PM 8.38 8.32 0.06
352.5 Aug 20 3/22/19 5:32 PM 10.64 10.54 0.1
352.5 Nov 20 3/22/19 5:32 PM 11.62 11.52 0.1
352.5 Feb 21 3/22/19 5:32 PM 11.66 11.59 0.07
352.5 May 21 3/22/19 5:32 PM 12.18 12.1 0.08
352.5 Aug 21 3/22/19 5:32 PM 13.06 12.98 0.08
355 May 19 3/22/19 5:32 PM 2.47 1.87 0.6
355 Aug 19 3/22/19 5:32 PM 4.22 3.8 0.42
355 Nov 19 3/22/19 5:32 PM 5.36 5.39 -0.03
355 Feb 20 3/22/19 5:32 PM 6.95 6.97 -0.02
355 May 20 3/22/19 5:32 PM 9.35 9.28 0.07
355 Aug 20 3/22/19 5:32 PM 11.85 11.76 0.09
355 Nov 20 3/22/19 5:32 PM 12.83 12.73 0.1
355 Feb 21 3/22/19 5:32 PM 12.82 12.72 0.1
355 May 21 3/22/19 5:32 PM 13.3 13.21 0.09
355 Aug 21 3/22/19 5:32 PM 14.22 14.13 0.09
357.5 May 19 3/22/19 5:32 PM 3.5 2.77 0.73
357.5 Aug 19 3/22/19 5:32 PM 5.22 4.76 0.46
357.5 Nov 19 3/22/19 5:32 PM 6.25 6.27 -0.02
357.5 Feb 20 3/22/19 5:32 PM 7.88 7.9 -0.02
357.5 May 20 3/22/19 5:32 PM 10.33 10.27 0.06
357.5 Aug 20 3/22/19 5:32 PM 13.08 12.98 0.1
357.5 Nov 20 3/22/19 5:32 PM 14.05 13.96 0.09
357.5 Feb 21 3/22/19 5:32 PM 14.03 13.93 0.1
357.5 May 21 3/22/19 5:32 PM 14.53 14.43 0.1
357.5 Aug 21 3/22/19 5:32 PM 15.44 15.34 0.1
360  May 19 3/22/19 5:32 PM 4.88 3.99 0.89
360 Aug 19 3/22/19 5:32 PM 6.43 5.9 0.53
360 Nov 19 3/22/19 5:32 PM 7.18 7.2 -0.02
360 Feb 20 3/22/19 5:32 PM 8.82 8.84 -0.02
360 May 20 3/22/19 5:32 PM 11.32 11.26 0.06
360  Aug 20 3/22/19 5:32 PM 14.43 14.31 0.12
360  Nov 20 3/22/19 5:32 PM 15.36 15.24 0.12
360 Feb 21 3/22/19 5:32 PM 15.25 15.15 0.1
360 May 21 3/22/19 5:32 PM 15.76 15.66 0.1
360 Aug 21 3/22/19 5:32 PM 16.67 16.57 0.1
362.5 May 19 3/22/19 5:32 PM 6.62 5.55 1.07
362.5  Aug 19 3/22/19 5:32 PM 7.82 7.18 0.64
362.5 Nov 19 3/22/19 5:32 PM 8.32 8.34 -0.02
362.5 Feb 20 3/22/19 5:32 PM 9.82 9.84 -0.02
362.5 May 20 3/22/19 5:32 PM 12.48 12.4 0.08
362.5 Aug 20 3/22/19 5:32 PM 15.9 15.78 0.12
362.5 Nov 20 3/22/19 5:32 PM 16.84 16.72 0.12
362.5  Feb 21 3/22/19 5:32 PM 16.52 16.4 0.12
362.5 May 21 3/22/19 5:32 PM 17 16.9 0.1
362.5 Aug 21 3/22/19 5:32 PM 17.9 17.8 0.1
365 May 19 3/22/19 5:32 PM 8.59 7.37 1.22
365 Aug 19 3/22/19 5:32 PM 9.33 8.67 0.66
365 Nov 19 3/22/19 5:32 PM 9.49 9.51 -0.02
365 Feb 20 3/22/19 5:32 PM 11 11.02 -0.02
365 May 20 3/22/19 5:32 PM 13.72 13.63 0.09
365 Aug 20 3/22/19 5:32 PM 17.38 17.26 0.12
365 Nov 20 3/22/19 5:32 PM 18.33 18.21 0.12
365 Feb 21 3/22/19 5:32 PM 17.98 17.87 0.11
365  May 21 3/22/19 5:32 PM 18.43 18.31 0.12
365  Aug 21 3/22/19 5:32 PM 19.33 19.21 0.12
367.5 May 19 3/22/19 5:32 PM 10.71 9.38 1.33
367.5 Aug 19 3/22/19 5:32 PM 11.05 10.31 0.74
367.5  Nov 19 3/22/19 5:32 PM 10.84 10.86 -0.02
367.5 Feb 20 3/22/19 5:32 PM 12.19 12.21 -0.02
367.5 May 20 3/22/19 5:32 PM 14.96 14.87 0.09
367.5 Aug 20 3/22/19 5:32 PM 18.95 18.81 0.14
367.5 Nov 20 3/22/19 5:32 PM 19.84 19.72 0.12
367.5 Feb 21 3/22/19 5:32 PM 19.46 19.34 0.12
367.5 May 21 3/22/19 5:32 PM 19.91 19.79 0.12
367.5 Aug 21 3/22/19 5:32 PM 20.83 20.71 0.12
370 May 19 3/22/19 5:32 PM 12.94 11.52 1.42
370 Aug 19 3/22/19 5:32 PM 12.88 12.05 0.83
370 Nov 19 3/22/19 5:32 PM 12.28 12.3 -0.02
370  Feb 20 3/22/19 5:32 PM 13.48 13.5 -0.02
370  May 20 3/22/19 5:32 PM 16.26 16.15 0.11
370 Aug 20 3/22/19 5:32 PM 20.66 20.53 0.13
370 Nov 20 3/22/19 5:32 PM 21.53 21.39 0.14
370 Feb 21 3/22/19 5:32 PM 20.94 20.82 0.12
370 May 21 3/22/19 5:32 PM 21.4 21.28 0.12
370 Aug 21 3/22/19 5:32 PM 22.35 22.23 0.12
372.5 May 19 3/22/19 5:32 PM 15.26 13.75 1.51
372.5 Aug 19 3/22/19 5:32 PM 14.84 13.99 0.85
372.5 Nov 19 3/22/19 5:32 PM 13.86 13.88 -0.02
372.5 Feb 20 3/22/19 5:32 PM 14.93 14.95 -0.02
372.5 May 20 3/22/19 5:32 PM 17.75 17.64 0.11
372.5 Aug 20 3/22/19 5:32 PM 22.39 22.25 0.14
372.5 Nov 20 3/22/19 5:32 PM 23.28 23.14 0.14
372.5 Feb 21 3/22/19 5:32 PM 22.53 22.39 0.14
372.5 May 21 3/22/19 5:32 PM 22.91 22.79 0.12
372.5 Aug 21 3/22/19 5:32 PM 23.89 23.77 0.12
375 May 19 3/22/19 5:32 PM 17.64 16.09 1.55
375 Aug 19 3/22/19 5:32 PM 16.9 15.97 0.93
375 Nov 19 3/22/19 5:32 PM 15.55 15.57 -0.02
375 Feb 20 3/22/19 5:32 PM 16.41 16.43 -0.02
375 May 20 3/22/19 5:32 PM 19.26 19.15 0.11
375 Aug 20 3/22/19 5:32 PM 24.13 23.99 0.14
375 Nov 20 3/22/19 5:32 PM 25.03 24.89 0.14
375 Feb 21 3/22/19 5:32 PM 24.26 24.12 0.14
375 May 21 3/22/19 5:32 PM 24.6 24.46 0.14
375 Aug 21 3/22/19 5:32 PM 25.56 25.42 0.14
377.5 May 19 3/22/19 5:32 PM 20.04 18.44 1.6
377.5 Aug 19 3/22/19 5:32 PM 19.04 18.1 0.94
377.5 Nov 19 3/22/19 5:32 PM 17.32 17.34 -0.02
377.5 Feb 20 3/22/19 5:32 PM 18.01 18.03 -0.02
377.5 May 20 3/22/19 5:32 PM 20.77 20.66 0.11
377.5 Aug 20 3/22/19 5:32 PM 26.06 25.9 0.16
377.5 Nov 20 3/22/19 5:32 PM 26.81 26.66 0.15
377.5 Feb 21 3/22/19 5:32 PM 26.02 25.88 0.14
377.5 May 21 3/22/19 5:32 PM 26.36 26.22 0.14
377.5 Aug 21 3/22/19 5:32 PM 27.35 27.21 0.14
380 May 19 3/22/19 5:32 PM 22.47 20.84 1.63
380 Aug 19 3/22/19 5:32 PM 21.23 20.25 0.98
380 Nov 19 3/22/19 5:32 PM 19.29 19.31 -0.02
380 Feb 20 3/22/19 5:32 PM 19.78 19.8 -0.02
380 May 20 3/22/19 5:32 PM 22.39 22.26 0.13
380 Aug 20 3/22/19 5:32 PM 28 27.84 0.16
380 Nov 20 3/22/19 5:32 PM 28.78 28.62 0.16
380 Feb 21 3/22/19 5:32 PM 27.79 27.65 0.14
380 May 21 3/22/19 5:32 PM 28.14 28 0.14
380 Aug 21 3/22/19 5:32 PM 29.16 29.02 0.14
382.5 May 19 3/22/19 5:32 PM 24.92 23.27 1.65
382.5 Aug 19 3/22/19 5:32 PM 23.51 22.49 1.02
382.5 Nov 19 3/22/19 5:32 PM 21.27 21.29 -0.02
382.5 Feb 20 3/22/19 5:32 PM 21.53 21.56 -0.03
382.5 May 20 3/22/19 5:32 PM 24.14 24 0.14
382.5 Aug 20 3/22/19 5:32 PM 29.96 29.8 0.16
382.5 Nov 20 3/22/19 5:32 PM 30.75 30.59 0.16
382.5 Feb 21 3/22/19 5:32 PM 29.65 29.49 0.16
382.5 May 21 3/22/19 5:32 PM 29.93 29.79 0.14
382.5 Aug 21 3/22/19 5:32 PM 30.98 30.84 0.14
385 May 19 3/22/19 5:32 PM 27.39 25.72 1.67
385 Aug 19 3/22/19 5:32 PM 25.79 24.77 1.02
385 Nov 19 3/22/19 5:32 PM 23.34 23.36 -0.02
385 Feb 20 3/22/19 5:32 PM 23.34 23.36 -0.02
385 May 20 3/22/19 5:32 PM 25.89 25.76 0.13
385 Aug 20 3/22/19 5:32 PM 31.94 31.76 0.18
385 Nov 20 3/22/19 5:32 PM 32.74 32.57 0.17
385 Feb 21 3/22/19 5:32 PM 31.65 31.49 0.16
385 May 21 3/22/19 5:32 PM 31.82 31.66 0.16
385 Aug 21 3/22/19 5:32 PM 32.83 32.69 0.14
387.5 May 19 3/22/19 5:32 PM 29.86 28.18 1.68
387.5 Aug 19 3/22/19 5:32 PM 28.13 27.06 1.07
387.5 Nov 19 3/22/19 5:32 PM 25.5 25.52 -0.02
387.5 Feb 20 3/22/19 5:32 PM 25.31 25.33 -0.02
387.5 May 20 3/22/19 5:32 PM 27.65 27.52 0.13
387.5 Aug 20 3/22/19 5:32 PM 34.07 33.89 0.18
387.5 Nov 20 3/22/19 5:32 PM 34.73 34.57 0.16
387.5 Feb 21 3/22/19 5:32 PM 33.67 33.5 0.17
387.5 May 21 3/22/19 5:32 PM 33.83 33.67 0.16
387.5 Aug 21 3/22/19 5:32 PM 34.84 34.67 0.17
390 May 19 3/22/19 5:32 PM 32.34 30.64 1.7
390 Aug 19 3/22/19 5:32 PM 30.5 29.41 1.09
390 Nov 19 3/22/19 5:32 PM 27.71 27.73 -0.02
390 Feb 20 3/22/19 5:32 PM 27.3 27.32 -0.02
390 May 20 3/22/19 5:32 PM 29.51 29.35 0.16
390 Aug 20 3/22/19 5:32 PM 36.2 36.02 0.18
390 Nov 20 3/22/19 5:32 PM 36.85 36.67 0.18
390 Feb 21 3/22/19 5:32 PM 35.7 35.54 0.16
390 May 21 3/22/19 5:32 PM 35.87 35.7 0.17
390 Aug 21 3/22/19 5:32 PM 36.89 36.73 0.16
392.5 May 19 3/22/19 5:32 PM 34.82 33.11 1.71
392.5 Aug 19 3/22/19 5:32 PM 32.86 31.78 1.08
392.5 Nov 19 3/22/19 5:32 PM 29.94 29.96 -0.02
392.5 Feb 20 3/22/19 5:32 PM 29.31 29.33 -0.02
392.5 May 20 3/22/19 5:32 PM 31.47 31.32 0.15
392.5 Aug 20 3/22/19 5:32 PM 38.34 38.16 0.18
392.5 Nov 20 3/22/19 5:32 PM 39.02 38.84 0.18
392.5 Feb 21 3/22/19 5:32 PM 37.75 37.59 0.16
392.5 May 21 3/22/19 5:32 PM 37.91 37.75 0.16
392.5 Aug 21 3/22/19 5:32 PM 38.96 38.8 0.16
395 May 19 3/22/19 5:32 PM 37.3 35.59 1.71
395 Aug 19 3/22/19 5:32 PM 35.25 34.15 1.1
395 Nov 19 3/22/19 5:32 PM 32.27 32.28 -0.01
395 Feb 20 3/22/19 5:32 PM 31.38 31.4 -0.02
395 May 20 3/22/19 5:32 PM 33.45 33.3 0.15
395 Aug 20 3/22/19 5:32 PM 40.49 40.31 0.18
395 Nov 20 3/22/19 5:32 PM 41.19 41.01 0.18
395 Feb 21 3/22/19 5:32 PM 39.89 39.71 0.18
395 May 21 3/22/19 5:32 PM 39.98 39.82 0.16
395 Aug 21 3/22/19 5:32 PM 40.8 40.64 0.16
397.5 May 19 3/22/19 5:32 PM 39.79 38.06 1.73
397.5 Aug 19 3/22/19 5:32 PM 37.67 36.53 1.14
397.5 Nov 19 3/22/19 5:32 PM 34.61 34.63 -0.02
397.5 Feb 20 3/22/19 5:32 PM 33.55 33.57 -0.02
397.5 May 20 3/22/19 5:32 PM 35.43 35.28 0.15
397.5 Aug 20 3/22/19 5:32 PM 42.73 42.53 0.2
397.5 Nov 20 3/22/19 5:32 PM 43.37 43.19 0.18
397.5 Feb 21 3/22/19 5:32 PM 42.12 41.94 0.18
397.5 May 21 3/22/19 5:32 PM 42.08 41.9 0.18
397.5 Aug 21 3/22/19 5:32 PM 42.64 42.48 0.16
400 May 19 3/22/19 5:32 PM 42.28 40.55 1.73
400 Aug 19 3/22/19 5:32 PM 40.09 38.95 1.14
400 Nov 19 3/22/19 5:32 PM 36.93 36.95 -0.02
400 Feb 20 3/22/19 5:32 PM 35.73 35.75 -0.02
400 May 20 3/22/19 5:32 PM 37.43 37.27 0.16
400 Aug 20 3/22/19 5:32 PM 45.01 44.81 0.2
400 Nov 20 3/22/19 5:32 PM 45.56 45.38 0.18
400 Feb 21 3/22/19 5:32 PM 44.36 44.18 0.18
400 May 21 3/22/19 5:32 PM 44.31 44.13 0.18
400 Aug 21 3/22/19 5:32 PM 44.58 44.4 0.18
402.5 May 19 3/22/19 5:32 PM 44.77 43.03 1.74
402.5 Aug 19 3/22/19 5:32 PM 42.5 41.37 1.13
402.5 Nov 19 3/22/19 5:32 PM 39.23 39.25 -0.02
402.5 Feb 20 3/22/19 5:32 PM 37.91 37.93 -0.02
402.5 May 20 3/22/19 5:32 PM 39.55 39.38 0.17
402.5 Aug 20 3/22/19 5:32 PM 47.29 47.09 0.2
402.5 Nov 20 3/22/19 5:32 PM 47.82 47.63 0.19
402.5 Feb 21 3/22/19 5:32 PM 46.61 46.44 0.17
402.5 May 21 3/22/19 5:32 PM 46.56 46.38 0.18
405 May 19 3/22/19 5:32 PM 47.26 45.53 1.73
405 Aug 19 3/22/19 5:32 PM 44.92 43.78 1.14
405 Nov 19 3/22/19 5:32 PM 41.58 41.59 -0.01
405 Feb 20 3/22/19 5:32 PM 40.09 40.11 -0.02
405 May 20 3/22/19 5:32 PM 41.71 41.53 0.18
405 Aug 20 3/22/19 5:32 PM 49.58 49.38 0.2
405 Nov 20 3/22/19 5:32 PM 50.14 49.94 0.2
405 Feb 21 3/22/19 5:32 PM 48.88 48.7 0.18
405 May 21 3/22/19 5:32 PM 48.82 48.64 0.18
407.5 May 19 3/22/19 5:32 PM 49.76 48.02 1.74
407.5 Aug 19 3/22/19 5:32 PM 47.37 46.2 1.17
407.5 Nov 19 3/22/19 5:32 PM 43.92 43.94 -0.02
407.5 Feb 20 3/22/19 5:32 PM 42.38 42.4 -0.02
407.5 May 20 3/22/19 5:32 PM 43.87 43.7 0.17
407.5 Aug 20 3/22/19 5:32 PM 51.87 51.68 0.19
407.5 Nov 20 3/22/19 5:32 PM 52.45 52.26 0.19
407.5 Feb 21 3/22/19 5:32 PM 51.15 50.97 0.18
407.5 May 21 3/22/19 5:32 PM 51.09 50.91 0.18
410 May 19 3/22/19 5:32 PM 52.26 50.51 1.75
410 Aug 19 3/22/19 5:32 PM 49.82 48.64 1.18
410 Nov 19 3/22/19 5:32 PM 46.29 46.3 -0.01
410 Feb 20 3/22/19 5:32 PM 44.68 44.69 -0.01
410 May 20 3/22/19 5:32 PM 46.04 45.87 0.17
410 Aug 20 3/22/19 5:32 PM 54.19 53.98 0.21
410 Nov 20 3/22/19 5:32 PM 54.78 54.59 0.19
410 Feb 21 3/22/19 5:32 PM 53.42 53.24 0.18
410 May 21 3/22/19 5:32 PM 53.36 53.18 0.18
412.5 May 19 3/22/19 5:32 PM 54.76 53.01 1.75
412.5 Aug 19 3/22/19 5:32 PM 52.26 51.08 1.18
412.5 Nov 19 3/22/19 5:32 PM 48.63 48.65 -0.02
412.5 Feb 20 3/22/19 5:32 PM 46.97 46.99 -0.02
412.5 May 20 3/22/19 5:32 PM 48.22 48.05 0.17
412.5 Aug 20 3/22/19 5:32 PM 56.57 56.36 0.21
412.5 Nov 20 3/22/19 5:32 PM 57.12 56.92 0.2
412.5 Feb 21 3/22/19 5:32 PM 55.78 55.58 0.2
412.5 May 21 3/22/19 5:32 PM 55.64 55.46 0.18
415 May 19 3/22/19 5:32 PM 57.25 55.51 1.74
415 Aug 19 3/22/19 5:32 PM 54.7 53.52 1.18
415 Nov 19 3/22/19 5:32 PM 51 51.01 -0.01
415 Feb 20 3/22/19 5:32 PM 49.26 49.28 -0.02
415 May 20 3/22/19 5:32 PM 50.44 50.25 0.19
415 Aug 20 3/22/19 5:32 PM 58.96 58.75 0.21
415 Nov 20 3/22/19 5:32 PM 59.46 59.26 0.2
415 Feb 21 3/22/19 5:32 PM 58.14 57.94 0.2
415 May 21 3/22/19 5:32 PM 57.92 57.74 0.18
417.5 May 19 3/22/19 5:32 PM 59.75 58 1.75
420 May 19 3/22/19 5:32 PM 62.25 60.5 1.75
420 Aug 19 3/22/19 5:32 PM 59.62 58.41 1.21
420 Nov 19 3/22/19 5:32 PM 55.83 55.84 -0.01
420 Feb 20 3/22/19 5:32 PM 53.87 53.88 -0.01
420 May 20 3/22/19 5:32 PM 55.01 54.82 0.19
420 Aug 20 3/22/19 5:32 PM 63.75 63.54 0.21
420 Nov 20 3/22/19 5:32 PM 64.19 63.98 0.21
420 Feb 21 3/22/19 5:32 PM 62.9 62.7 0.2
420 May 21 3/22/19 5:32 PM 62.63 62.44 0.19
422.5 May 19 3/22/19 5:32 PM 64.75 63 1.75
425 May 19 3/22/19 5:32 PM 67.25 65.5 1.75
425 Aug 19 3/22/19 5:32 PM 64.53 63.33 1.2
425 Nov 19 3/22/19 5:32 PM 60.63 60.64 -0.01
425 Feb 20 3/22/19 5:32 PM 58.58 58.6 -0.02
425 May 20 3/22/19 5:32 PM 59.55 59.36 0.19
425 Aug 20 3/22/19 5:32 PM 68.55 68.34 0.21
425 Nov 20 3/22/19 5:32 PM 69.03 68.82 0.21
425 Feb 21 3/22/19 5:32 PM 67.52 67.32 0.2
425 May 21 3/22/19 5:32 PM 67.34 67.14 0.2
427.5 May 19 3/22/19 5:32 PM 69.75 68 1.75
430 May 19 3/22/19 5:32 PM 72.25 70.5 1.75
430 Aug 19 3/22/19 5:32 PM 69.47 68.25 1.22
430 Nov 19 3/22/19 5:32 PM 65.45 65.46 -0.01
430 Feb 20 3/22/19 5:32 PM 63.27 63.29 -0.02
430 May 20 3/22/19 5:32 PM 64.05 63.86 0.19
430 Aug 20 3/22/19 5:32 PM 73.35 73.12 0.23
430 Nov 20 3/22/19 5:32 PM 73.84 73.63 0.21
430 Feb 21 3/22/19 5:32 PM 72.15 71.96 0.19
430 May 21 3/22/19 5:32 PM 72.01 71.82 0.19
432.5 May 19 3/22/19 5:32 PM 74.75 73 1.75
435 May 19 3/22/19 5:32 PM 77.25 75.5 1.75
435 Aug 19 3/22/19 5:32 PM 74.42 73.2 1.22
435 Nov 19 3/22/19 5:32 PM 70.3 70.31 -0.01
435 Feb 20 3/22/19 5:32 PM 67.95 67.96 -0.01
435 May 20 3/22/19 5:32 PM 68.68 68.47 0.21
435 Aug 20 3/22/19 5:32 PM 78.19 77.97 0.22
435 Nov 20 3/22/19 5:32 PM 78.61 78.4 0.21
435 Feb 21 3/22/19 5:32 PM 76.85 76.64 0.21
435 May 21 3/22/19 5:32 PM 76.65 76.45 0.2
437.5 May 19 3/22/19 5:32 PM 79.75 78 1.75
440 May 19 3/22/19 5:32 PM 82.25 80.5 1.75
440 Aug 19 3/22/19 5:32 PM 79.37 78.14 1.23
440 Nov 19 3/22/19 5:32 PM 75.14 75.15 -0.01
440 Feb 20 3/22/19 5:32 PM 72.72 72.73 -0.01
440 May 20 3/22/19 5:32 PM 73.28 73.07 0.21
440 Aug 20 3/22/19 5:32 PM 83.01 82.78 0.23
440 Nov 20 3/22/19 5:32 PM 83.32 83.11 0.21
440 Feb 21 3/22/19 5:32 PM 81.56 81.35 0.21
440 May 21 3/22/19 5:32 PM 81.29 81.08 0.21
442.5 May 19 3/22/19 5:32 PM 84.75 83 1.75
445 May 19 3/22/19 5:32 PM 87.25 85.5 1.75
445 Aug 19 3/22/19 5:32 PM 84.34 83.11 1.23
445 Nov 19 3/22/19 5:32 PM 80.02 80.03 -0.01
445 Feb 20 3/22/19 5:32 PM 77.47 77.48 -0.01
445 May 20 3/22/19 5:32 PM 77.85 77.64 0.21
445 Aug 20 3/22/19 5:32 PM 87.79 87.56 0.23
445 Nov 20 3/22/19 5:32 PM 88.07 87.85 0.22
445 Feb 21 3/22/19 5:32 PM 86.24 86.03 0.21
445 May 21 3/22/19 5:32 PM 86.01 85.8 0.21
447.5 May 19 3/22/19 5:32 PM 89.75 88 1.75
450 May 19 3/22/19 5:32 PM 92.25 90.5 1.75
450 Aug 19 3/22/19 5:32 PM 89.31 88.07 1.24
450 Nov 19 3/22/19 5:32 PM 84.91 84.92 -0.01
450 Feb 20 3/22/19 5:32 PM 82.22 82.23 -0.01
450 May 20 3/22/19 5:32 PM 82.54 82.32 0.22
450 Aug 20 3/22/19 5:32 PM 92.58 92.35 0.23
450 Nov 20 3/22/19 5:32 PM 92.83 92.61 0.22
450 Feb 21 3/22/19 5:32 PM 90.88 90.68 0.2
450 May 21 3/22/19 5:32 PM 90.69 90.48 0.21
452.5 May 19 3/22/19 5:32 PM 94.75 93 1.75
455 May 19 3/22/19 5:32 PM 97.25 95.5 1.75
455 Aug 19 3/22/19 5:32 PM 94.3 93.05 1.25
455 Nov 19 3/22/19 5:32 PM 89.82 89.82 0
455 Feb 20 3/22/19 5:32 PM 87.05 87.06 -0.01
455 May 20 3/22/19 5:32 PM 87.24 87.02 0.22
455 Aug 20 3/22/19 5:32 PM 97.41 97.18 0.23
455 Nov 20 3/22/19 5:32 PM 97.56 97.34 0.22
455 Feb 21 3/22/19 5:32 PM 95.59 95.37 0.22
455 May 21 3/22/19 5:32 PM 95.34 95.13 0.21
460 Aug 19 3/22/19 5:32 PM 99.28 98.04 1.24
460 Nov 19 3/22/19 5:32 PM 94.75 94.76 -0.01
460 Feb 20 3/22/19 5:32 PM 91.87 91.88 -0.01
460 May 20 3/22/19 5:32 PM 91.93 91.71 0.22
460 Aug 20 3/22/19 5:32 PM 102.23 102 0.23
460 Nov 20 3/22/19 5:32 PM 102.29 102.06 0.23
460 Feb 21 3/22/19 5:32 PM 100.33 100.11 0.22
460 May 21 3/22/19 5:32 PM 99.97 99.76 0.21
465 Aug 19 3/22/19 5:32 PM 104.27 103.03 1.24
465 Nov 19 3/22/19 5:32 PM 99.69 99.69 0
465 Feb 20 3/22/19 5:32 PM 96.71 96.71 0
465 May 20 3/22/19 5:32 PM 96.73 96.5 0.23
465 Aug 20 3/22/19 5:32 PM 107.06 106.82 0.24
465 Nov 20 3/22/19 5:32 PM 107.1 106.87 0.23
465 Feb 21 3/22/19 5:32 PM 105.06 104.84 0.22
465 May 21 3/22/19 5:32 PM 104.71 104.49 0.22
470 Aug 19 3/22/19 5:32 PM 109.26 108.02 1.24
470 Nov 19 3/22/19 5:32 PM 104.65 104.65 0
470 Feb 20 3/22/19 5:32 PM 101.59 101.6 -0.01
470 May 20 3/22/19 5:32 PM 101.53 101.3 0.23
470 Aug 20 3/22/19 5:32 PM 111.95 111.71 0.24
470 Nov 20 3/22/19 5:32 PM 111.91 111.68 0.23
470 Feb 21 3/22/19 5:32 PM 109.78 109.56 0.22
470 May 21 3/22/19 5:32 PM 109.45 109.23 0.22