CBOT/Corn Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
180 May 19 3/22/19 6:32 PM 198.25 196.25 2
190 May 19 3/22/19 6:32 PM 188.25 186.25 2
190 Jul 19 3/22/19 6:30 PM 197.5 195.5 2
190 Sep 19 3/22/19 6:22 PM 203.25 201.75 1.5
190 Dec 19 3/22/19 6:23 PM 210 208.75 1.25
200 May 19 3/22/19 6:32 PM 178.25 176.25 2
200 Jul 19 3/22/19 6:30 PM 187.5 185.5 2
200 Sep 19 3/22/19 6:22 PM 193.25 191.75 1.5
200 Dec 19 3/22/19 6:23 PM 200 198.75 1.25
200 Mar 20 3/22/19 6:30 PM 210.25 209 1.25
200 May 20 3/22/19 6:20 PM 215 214.25 0.75
200 Dec 20 3/22/19 6:21 PM 210.5 210 0.5
210 May 19 3/22/19 6:32 PM 168.25 166.25 2
210 Jul 19 3/22/19 6:30 PM 177.5 175.5 2
210 Sep 19 3/22/19 6:22 PM 183.25 181.75 1.5
210 Dec 19 3/22/19 6:23 PM 190 188.75 1.25
210 Mar 20 3/22/19 6:30 PM 200.25 199 1.25
210 May 20 3/22/19 6:20 PM 205 204.25 0.75
210 Jul 20 3/22/19 6:21 PM 207.75 207.25 0.5
210 Dec 20 3/22/19 6:21 PM 200.5 200 0.5
210 Jul 21 3/23/19 1:45 PM 217 217 0
210 Dec 21 3/22/19 6:26 PM 206.25 205.25 1
220 May 19 3/22/19 6:32 PM 158.25 156.25 2
220 Jul 19 3/22/19 6:30 PM 167.5 165.5 2
220 Sep 19 3/22/19 6:22 PM 173.25 171.75 1.5
220 Dec 19 3/22/19 6:23 PM 180 178.75 1.25
220 Mar 20 3/22/19 6:30 PM 190.25 189 1.25
220 May 20 3/22/19 6:20 PM 195 194.25 0.75
220 Jul 20 3/22/19 6:21 PM 197.75 197.25 0.5
220 Dec 20 3/22/19 6:21 PM 190.5 190 0.5
220 Dec 21 3/22/19 6:26 PM 196.25 195.25 1
230 May 19 3/22/19 6:32 PM 148.25 146.25 2
230 Jul 19 3/22/19 6:30 PM 157.5 155.5 2
230 Sep 19 3/22/19 6:22 PM 163.25 161.75 1.5
230 Dec 19 3/22/19 6:23 PM 170 168.75 1.25
230 Mar 20 3/22/19 6:30 PM 180.25 179 1.25
230 May 20 3/22/19 6:20 PM 185 184.25 0.75
230 Jul 20 3/22/19 6:21 PM 187.75 187.25 0.5
230 Dec 20 3/22/19 6:21 PM 180.5 180 0.5
230 Dec 21 3/22/19 6:26 PM 186.25 185.25 1
240 May 19 3/22/19 6:32 PM 138.25 136.25 2
240 Jul 19 3/22/19 6:30 PM 147.5 145.5 2
240 Sep 19 3/22/19 6:22 PM 153.25 151.75 1.5
240 Dec 19 3/22/19 6:23 PM 160 158.75 1.25
240 Mar 20 3/22/19 6:30 PM 170.25 169 1.25
240 May 20 3/22/19 6:20 PM 175 174.25 0.75
240 Jul 20 3/22/19 6:21 PM 177.75 177.25 0.5
240 Dec 20 3/22/19 6:21 PM 170.5 170 0.5
240 Dec 21 3/22/19 6:26 PM 176.25 175.25 1
250 May 19 3/22/19 6:32 PM 128.25 126.25 2
250 Jul 19 3/22/19 6:30 PM 137.5 135.5 2
250 Sep 19 3/22/19 6:22 PM 143.25 141.75 1.5
250 Dec 19 3/22/19 6:23 PM 150 148.75 1.25
250 Mar 20 3/22/19 6:30 PM 160.25 159 1.25
250 May 20 3/22/19 6:20 PM 165 164.25 0.75
250 Jul 20 3/22/19 6:21 PM 167.75 167.25 0.5
250 Dec 20 3/22/19 6:21 PM 160.5 160 0.5
250 Dec 21 3/22/19 6:26 PM 166.25 165.25 1
260 May 19 3/22/19 6:32 PM 118.25 116.25 2
260 Jul 19 3/22/19 6:30 PM 127.5 125.5 2
260 Sep 19 3/22/19 6:22 PM 133.25 131.75 1.5
260 Dec 19 3/22/19 6:23 PM 140 138.75 1.25
260 Mar 20 3/22/19 6:30 PM 150.25 149 1.25
260 May 20 3/22/19 6:20 PM 155 154.25 0.75
260 Jul 20 3/22/19 6:21 PM 157.75 157.25 0.5
260 Dec 20 3/22/19 6:21 PM 150.5 150 0.5
260 Dec 21 3/22/19 6:26 PM 156.25 155.25 1
270 Apr 19 3/22/19 6:33 PM 108.25 106.38 1.88
270 May 19 3/22/19 6:32 PM 108.25 106.25 2
270 Jul 19 3/22/19 6:30 PM 117.5 115.5 2
270 Sep 19 3/22/19 6:22 PM 123.25 121.75 1.5
270 Dec 19 3/22/19 6:23 PM 130 128.75 1.25
270 Mar 20 3/22/19 6:30 PM 140.25 139 1.25
270 May 20 3/22/19 6:20 PM 145 144.25 0.75
270 Jul 20 3/22/19 6:21 PM 147.75 147.25 0.5
270 Dec 20 3/22/19 6:21 PM 140.5 140 0.5
270 Dec 21 3/22/19 6:26 PM 146.25 145.25 1
275 Apr 19 3/22/19 6:33 PM 103.25 101.38 1.88
275 May 19 3/22/19 6:32 PM 103.25 101.25 2
280 Apr 19 3/22/19 6:33 PM 98.25 96.38 1.88
280 May 19 3/22/19 6:32 PM 98.25 96.25 2
280 Jun 19 3/22/19 6:31 PM 107.5 105.5 2
280 Jul 19 3/22/19 6:30 PM 107.5 105.5 2
280 Sep 19 3/22/19 6:22 PM 113.25 111.75 1.5
280 Dec 19 3/22/19 6:23 PM 120 118.75 1.25
280 Mar 20 3/22/19 6:30 PM 130.25 129 1.25
280 May 20 3/22/19 6:20 PM 135 134.25 0.75
280 Jul 20 3/22/19 6:21 PM 137.75 137.25 0.5
280 Dec 20 3/22/19 6:21 PM 130.5 130 0.5
280 Dec 21 3/22/19 6:26 PM 136.25 135.25 1
285 Apr 19 3/22/19 6:33 PM 93.25 91.38 1.88
285 May 19 3/22/19 6:32 PM 93.25 91.25 2
285 Jun 19 3/22/19 6:31 PM 102.5 100.5 2
290 Apr 19 3/22/19 6:33 PM 88.25 86.38 1.88
290 May 19 3/22/19 6:32 PM 88.25 86.25 2
290 Jun 19 3/22/19 6:31 PM 97.5 95.5 2
290 Jul 19 3/22/19 6:30 PM 97.5 95.5 2
290 Sep 19 3/22/19 6:22 PM 103.25 101.75 1.5
290 Dec 19 3/22/19 6:23 PM 110 108.75 1.25
290 Mar 20 3/22/19 6:30 PM 120.25 119 1.25
290 May 20 3/22/19 6:20 PM 125 124.25 0.75
290 Jul 20 3/22/19 6:21 PM 127.75 127.25 0.5
290 Dec 20 3/22/19 6:21 PM 120.5 120 0.5
290 Dec 21 3/22/19 6:26 PM 126.25 125.25 1
295 Apr 19 3/22/19 6:33 PM 83.25 81.38 1.88
295 May 19 3/22/19 6:32 PM 83.25 81.25 2
295 Jun 19 3/22/19 6:31 PM 92.5 90.5 2
300 Apr 19 3/22/19 6:33 PM 78.25 76.38 1.88
300 May 19 3/22/19 6:32 PM 78.25 76.25 2
300 Jun 19 3/22/19 6:31 PM 87.5 85.5 2
300 Jul 19 3/22/19 6:30 PM 87.5 85.5 2
300 Sep 19 3/22/19 6:22 PM 93.25 91.75 1.5
300 Dec 19 3/22/19 6:23 PM 100 98.75 1.25
300 Mar 20 3/22/19 6:30 PM 110.25 109 1.25
300 May 20 3/22/19 6:20 PM 115 114.25 0.75
300 Jul 20 3/22/19 6:21 PM 117.75 117.25 0.5
300 Dec 20 3/22/19 6:21 PM 110.5 110 0.5
300 Dec 21 3/22/19 6:26 PM 116.25 115.25 1
305 Apr 19 3/22/19 6:33 PM 73.25 71.38 1.88
305 May 19 3/22/19 6:32 PM 73.25 71.25 2
305 Jun 19 3/22/19 6:31 PM 82.5 80.5 2
310 Apr 19 3/22/19 6:33 PM 68.25 66.38 1.88
310 May 19 3/22/19 6:32 PM 68.25 66.25 2
310 Jun 19 3/22/19 6:31 PM 77.5 75.5 2
310 Jul 19 3/22/19 6:30 PM 77.5 75.5 2
310 Sep 19 3/22/19 6:22 PM 83.38 81.88 1.5
310 Dec 19 3/22/19 6:23 PM 90.13 88.88 1.25
310 Mar 20 3/22/19 6:30 PM 100.25 99 1.25
310 May 20 3/22/19 6:20 PM 105 104.25 0.75
310 Jul 20 3/22/19 6:21 PM 107.75 107.25 0.5
310 Dec 20 3/22/19 6:21 PM 100.5 100.13 0.38
310 Dec 21 3/22/19 6:26 PM 106.38 105.38 1
315 Apr 19 3/22/19 6:33 PM 63.25 61.38 1.88
315 May 19 3/22/19 6:32 PM 63.25 61.25 2
315 Jun 19 3/22/19 6:31 PM 72.5 70.5 2
320 Apr 19 3/22/19 6:33 PM 58.25 56.38 1.88
320 May 19 3/22/19 6:32 PM 58.25 56.25 2
320 Jun 19 3/22/19 6:31 PM 67.5 65.5 2
320 Jul 19 3/22/19 6:30 PM 67.63 65.63 2
320 Sep 19 3/22/19 6:22 PM 73.63 72.13 1.5
320 Dec 19 3/22/19 6:23 PM 80.38 79.13 1.25
320 Mar 20 3/22/19 6:30 PM 90.5 89.38 1.13
320 May 20 3/22/19 6:20 PM 95.25 94.5 0.75
320 Jul 20 3/22/19 6:21 PM 98 97.5 0.5
320 Dec 20 3/22/19 6:21 PM 91 90.5 0.5
320 Dec 21 3/22/19 6:26 PM 97 96 1
325 Apr 19 3/22/19 6:33 PM 53.25 51.38 1.88
325 May 19 3/22/19 6:32 PM 53.38 51.38 2
325 Jun 19 3/22/19 6:31 PM 62.5 60.5 2
330 Apr 19 3/22/19 6:33 PM 48.25 46.38 1.88
330 May 19 3/22/19 6:32 PM 48.38 46.38 2
330 Jun 19 3/22/19 6:31 PM 57.5 55.5 2
330 Jul 19 3/22/19 6:30 PM 57.75 55.88 1.88
330 Sep 19 3/22/19 6:22 PM 64.25 62.75 1.5
330 Dec 19 3/22/19 6:23 PM 70.88 69.75 1.13
330 Mar 20 3/22/19 6:30 PM 81.13 80 1.13
330 May 20 3/22/19 6:20 PM 85.63 84.88 0.75
330 Jul 20 3/22/19 6:21 PM 88.5 88 0.5
330 Dec 20 3/22/19 6:21 PM 81.75 81.25 0.5
330 Dec 21 3/22/19 6:26 PM 88 87 1
335 Apr 19 3/22/19 6:33 PM 43.25 41.38 1.88
335 May 19 3/22/19 6:32 PM 43.38 41.38 2
335 Jun 19 3/22/19 6:31 PM 52.63 50.5 2.13
340 Apr 19 3/22/19 6:33 PM 38.25 36.38 1.88
340 May 19 3/22/19 6:32 PM 38.38 36.38 2
340 Jun 19 3/22/19 6:31 PM 47.63 45.63 2
340 Jul 19 3/22/19 6:30 PM 48.25 46.25 2
340 Sep 19 3/22/19 6:22 PM 55.13 53.75 1.38
340 Dec 19 3/22/19 6:23 PM 62 60.75 1.25
340 Mar 20 3/22/19 6:30 PM 72 70.88 1.13
340 May 20 3/22/19 6:20 PM 76.38 75.63 0.75
340 Jul 20 3/22/19 6:21 PM 79.25 78.88 0.38
340 Dec 20 3/22/19 6:21 PM 73 72.5 0.5
340 Dec 21 3/22/19 6:26 PM 79.38 78.38 1
345 Apr 19 3/22/19 6:33 PM 33.25 31.38 1.88
345 May 19 3/22/19 6:32 PM 33.38 31.5 1.88
345 Jun 19 3/22/19 6:31 PM 42.75 40.88 1.88
350 Apr 19 3/22/19 6:33 PM 28.25 26.38 1.88
350 May 19 3/22/19 6:32 PM 28.5 26.75 1.75
350 Jun 19 3/22/19 6:31 PM 38 36.13 1.88
350 Jul 19 3/22/19 6:30 PM 39.13 37.38 1.75
350 Sep 19 3/22/19 6:22 PM 46.88 45.63 1.25
350 Dec 19 3/22/19 6:23 PM 53.75 52.5 1.25
350 Mar 20 3/22/19 6:30 PM 63.38 62.25 1.13
350 May 20 3/22/19 6:20 PM 67.5 66.88 0.63
350 Jul 20 3/22/19 6:21 PM 70.63 70.13 0.5
350 Dec 20 3/22/19 6:21 PM 64.75 64.38 0.38
350 Dec 21 3/22/19 6:26 PM 71 70.13 0.88
355 Apr 19 3/22/19 6:33 PM 23.25 21.38 1.88
355 May 19 3/22/19 6:32 PM 23.75 22.13 1.63
355 Jun 19 3/22/19 6:31 PM 33.38 31.63 1.75
360 Apr 19 3/22/19 6:33 PM 18.25 16.38 1.88
360 May 19 3/22/19 6:32 PM 19.25 17.75 1.5
360 Jun 19 3/22/19 6:31 PM 28.88 27.25 1.63
360 Jul 19 3/22/19 6:30 PM 30.88 29.25 1.63
360 Sep 19 3/22/19 6:22 PM 39.5 38.38 1.13
360 Dec 19 3/22/19 6:23 PM 46.38 45.13 1.25
360 Mar 20 3/22/19 6:30 PM 55.25 54.25 1
360 May 20 3/22/19 6:20 PM 59.38 58.88 0.5
360 Jul 20 3/22/19 6:21 PM 62.38 62 0.38
360 Dec 20 3/22/19 6:21 PM 57.25 56.88 0.38
360 Dec 21 3/22/19 6:26 PM 63 62.38 0.63
365 Apr 19 3/22/19 6:33 PM 13.25 11.38 1.88
365 May 19 3/22/19 6:32 PM 15.25 14 1.25
365 Jun 19 3/22/19 6:31 PM 24.88 23.25 1.63
370 Apr 19 3/22/19 6:33 PM 8.38 6.38 2
370 May 19 3/22/19 6:39 PM 11.88 10.88 1
370 Jun 19 3/22/19 6:31 PM 21.13 19.88 1.25
370 Jul 19 3/22/19 6:30 PM 24 22.63 1.38
370 Sep 19 3/22/19 6:22 PM 33.38 32.25 1.13
370 Dec 19 3/22/19 6:23 PM 39.88 38.88 1
370 Mar 20 3/22/19 6:30 PM 48 47.13 0.88
370 May 20 3/22/19 6:20 PM 52.13 51.63 0.5
370 Jul 20 3/22/19 6:21 PM 55 54.63 0.38
370 Dec 20 3/22/19 6:21 PM 50.38 50.13 0.25
370 Dec 21 3/22/19 6:26 PM 55.5 55 0.5
375 Apr 19 3/22/19 6:33 PM 3.25 2.25 1
375  May 19 3/22/19 6:39 PM 9.13 8.38 0.75
375 Jun 19 3/22/19 6:31 PM 17.88 16.75 1.13
380 Apr 19 3/22/19 6:33 PM 0.13 0.5 -0.38
380 May 19 3/22/19 6:32 PM 6.88 6.38 0.5
380 Jun 19 3/22/19 6:31 PM 15 14.13 0.88
380  Jul 19 3/22/19 6:30 PM 18.63 17.5 1.13
380 Sep 19 3/22/19 6:22 PM 28.25 27.25 1
380 Dec 19 3/22/19 6:23 PM 34.5 33.63 0.88
380 Mar 20 3/22/19 6:30 PM 41.63 40.88 0.75
380 May 20 3/22/19 6:20 PM 45.63 45.13 0.5
380 Jul 20 3/22/19 6:21 PM 48.25 48 0.25
380 Dec 20 3/22/19 6:21 PM 44.38 44 0.38
380 Dec 21 3/22/19 6:26 PM 48.5 48.25 0.25
385 Apr 19 3/22/19 6:05 PM 0.13 2 0.13 0
385 May 19 3/22/19 6:39 PM 5.25 4.75 0.5
385 Jun 19 3/22/19 6:31 PM 12.63 11.88 0.75
390 Apr 19 3/22/19 2:50 PM 0.02 40 0.13 -0.11
390 May 19 3/22/19 6:32 PM 3.88 3.63 0.25
390 Jun 19 3/22/19 6:31 PM 10.63 10 0.63
390 Jul 19 3/22/19 6:30 PM 14.5 13.5 1
390  Sep 19 3/22/19 6:22 PM 24 23 1
390 Dec 19 3/22/19 6:23 PM 30 29.25 0.75
390 Mar 20 3/22/19 6:30 PM 36.25 35.5 0.75
390 May 20 3/22/19 6:20 PM 39.88 39.5 0.38
390 Jul 20 3/22/19 6:21 PM 42.38 42.13 0.25
390 Dec 20 3/22/19 6:21 PM 39 38.75 0.25
390 Dec 21 3/21/19 6:22 PM 42.13 41.75 0.38
395 May 19 3/22/19 6:32 PM 2.88 2.75 0.13
395 Jun 19 3/22/19 6:31 PM 8.88 8.38 0.5
400 May 19 3/22/19 6:39 PM 2.13 2 0.13
400 Jun 19 3/22/19 6:31 PM 7.38 7 0.38
400 Jul 19 3/22/19 6:30 PM 11.13 10.38 0.75
400 Sep 19 3/22/19 6:22 PM 20.38 19.5 0.88
400  Dec 19 3/22/19 6:23 PM 26.25 25.5 0.75
400 Mar 20 3/22/19 6:30 PM 31.63 31 0.63
400 May 20 3/22/19 6:20 PM 35 34.5 0.5
400 Jul 20 3/22/19 6:21 PM 37.25 37 0.25
400 Dec 20 3/22/19 6:21 PM 34.25 34 0.25
400 Dec 21 3/22/19 6:26 PM 36.5 36.63 -0.13
405 May 19 3/22/19 6:14 PM 1.5 8 1.5 0
405 Jun 19 3/22/19 6:31 PM 6.13 5.75 0.38
410 May 19 3/22/19 6:14 PM 1.13 10 1.13 0
410 Jun 19 3/22/19 6:31 PM 5 4.75 0.25
410 Jul 19 3/22/19 6:30 PM 8.5 7.75 0.75
410 Sep 19 3/22/19 6:22 PM 17.25 16.38 0.88
410 Dec 19 3/22/19 6:23 PM 22.88 22.25 0.63
410  Mar 20 3/22/19 6:30 PM 27.75 27.13 0.63
410  May 20 3/22/19 6:20 PM 30.5 30.13 0.38
410  Jul 20 3/22/19 6:21 PM 32.75 32.5 0.25
410  Dec 20 3/22/19 6:21 PM 30.13 29.88 0.25
410  Dec 21 3/22/19 6:26 PM 31.75 31.88 -0.13
415 May 19 3/22/19 5:16 PM 0.88 1 0.88 0
415 Jun 19 3/22/19 6:31 PM 4.13 3.88 0.25
420 May 19 3/22/19 6:18 PM 0.63 0.63 0
420 Jun 19 3/22/19 6:31 PM 3.38 3.13 0.25
420 Jul 19 3/22/19 6:30 PM 6.38 5.75 0.63
420 Sep 19 3/22/19 6:22 PM 14.5 13.75 0.75
420 Dec 19 3/22/19 6:23 PM 19.88 19.25 0.63
420 Mar 20 3/22/19 6:30 PM 24.5 23.75 0.75
420 May 20 3/22/19 6:20 PM 26.63 26.25 0.38
420 Jul 20 3/22/19 6:21 PM 28.75 28.63 0.13
420 Dec 20 3/22/19 6:21 PM 26.38 26.25 0.13
420 Dec 21 3/21/19 6:22 PM 28 27.75 0.25
425 May 19 3/22/19 6:07 PM 0.5 0.5 0
425 Jun 19 3/22/19 6:31 PM 2.75 2.5 0.25
430 May 19 3/22/19 6:07 PM 0.38 0.38 0
430 Jun 19 3/22/19 6:31 PM 2.25 2 0.25
430 Jul 19 3/22/19 6:30 PM 4.63 4.25 0.38
430 Sep 19 3/22/19 6:22 PM 12.13 11.5 0.63
430 Dec 19 3/22/19 6:23 PM 17.13 16.63 0.5
430 Mar 20 3/22/19 6:30 PM 21.63 20.75 0.88
430 May 20 3/22/19 6:20 PM 23 22.75 0.25
430 Jul 20 3/22/19 6:21 PM 25.38 25.25 0.13
430 Dec 20 3/22/19 6:21 PM 23.13 23 0.13
430 Dec 21 3/22/19 6:26 PM 25.13 24.88 0.25
435 May 19 3/21/19 6:29 PM 0.25 0.13 0.13
435 Jun 19 3/22/19 6:31 PM 1.88 1.63 0.25
440 May 19 3/22/19 6:06 PM 0.25 1 0.25 0
440 Jun 19 3/22/19 6:31 PM 1.5 1.38 0.13
440 Jul 19 3/22/19 6:30 PM 3.38 3.13 0.25
440 Sep 19 3/22/19 6:22 PM 10.13 9.5 0.63
440 Dec 19 3/22/19 6:23 PM 14.75 14.25 0.5
440 Mar 20 3/22/19 6:30 PM 19.13 18.13 1
440 May 20 3/22/19 6:20 PM 19.88 19.63 0.25
440 Jul 20 3/22/19 6:21 PM 22.38 22.25 0.13
440 Dec 20 3/22/19 6:21 PM 20.25 20.13 0.13
440 Dec 21 3/22/19 6:26 PM 22.88 22.25 0.63
445 May 19 3/22/19 1:56 PM 0.25 0.25 0
445 Jun 19 3/22/19 6:31 PM 1.25 1.13 0.13
450 Jun 19 3/22/19 6:31 PM 1 0.88 0.13
450 Jul 19 3/22/19 6:30 PM 2.5 2.25 0.25
450 Sep 19 3/22/19 6:22 PM 8.38 7.88 0.5
450 Dec 19 3/22/19 6:23 PM 12.63 12.13 0.5
450 Mar 20 3/22/19 6:30 PM 16.75 15.88 0.88
450 May 20 3/22/19 6:20 PM 17.25 17 0.25
450 Jul 20 3/22/19 6:21 PM 19.88 19.63 0.25
450 Dec 20 3/22/19 6:21 PM 17.63 17.5 0.13
450 Dec 21 3/22/19 6:26 PM 20.75 19.88 0.88
455 May 19 3/22/19 3:27 PM 0.13 11 0.13 0
455 Jun 19 3/21/19 6:29 PM 0.75 0.38 0.38
460 May 19 3/21/19 4:23 PM 0.13 1 0.13 0
460 Jun 19 3/21/19 6:29 PM 0.63 0.38 0.25
460 Jul 19 3/22/19 6:30 PM 1.88 1.63 0.25
460 Sep 19 3/22/19 6:22 PM 6.88 6.5 0.38
460 Dec 19 3/22/19 6:23 PM 10.88 10.38 0.5
460 Mar 20 3/22/19 6:30 PM 14.75 13.88 0.88
460 May 20 3/22/19 6:20 PM 15 14.88 0.13
460 Jul 20 3/22/19 6:21 PM 17.63 17.38 0.25
460 Dec 20 3/22/19 6:21 PM 15.38 15.25 0.13
460 Dec 21 3/22/19 6:26 PM 18.63 17.5 1.13
465 Jun 19 3/22/19 6:31 PM 0.63 0.5 0.13
470 May 19 3/22/19 12:37 PM 0.13 1 0.13 0
470 Jun 19 3/22/19 6:31 PM 0.5 0.38 0.13
470 Jul 19 3/22/19 6:30 PM 1.38 1.25 0.13
470 Sep 19 3/22/19 6:22 PM 5.63 5.38 0.25
470 Dec 19 3/22/19 6:23 PM 9.38 8.88 0.5
470 Mar 20 3/22/19 6:30 PM 12.88 12.13 0.75
470 May 20 3/22/19 6:20 PM 13.13 13 0.13
470 Jul 20 3/22/19 6:21 PM 15.63 15.5 0.13
470 Dec 20 3/22/19 6:21 PM 13.38 13.25 0.13
470 Dec 21 3/22/19 6:26 PM 16.38 15.13 1.25
475 Jun 19 3/21/19 6:29 PM 0.38 0.25 0.13
480 Jun 19 3/22/19 2:03 PM 0.38 0.25 0.13
480 Jul 19 3/22/19 2:29 PM 1.13 76 1 0.13
480 Sep 19 3/22/19 6:22 PM 4.75 4.5 0.25
480 Dec 19 3/22/19 6:23 PM 8 7.5 0.5
480 Mar 20 3/22/19 6:30 PM 11.25 10.63 0.63
480 May 20 3/22/19 6:20 PM 11.5 11.38 0.13
480 Jul 20 3/22/19 6:21 PM 13.88 13.75 0.13
480 Dec 20 3/22/19 6:21 PM 11.63 11.5 0.13
480 Dec 21 3/22/19 6:26 PM 14.25 13 1.25
485 Jun 19 3/22/19 2:46 PM 0.38 0.25 0.13
490 Jul 19 3/22/19 3:14 PM 0.88 1 0.75 0.13
490 Sep 19 3/22/19 6:22 PM 3.88 3.63 0.25
490 Dec 19 3/22/19 6:23 PM 6.75 6.38 0.38
490 Mar 20 3/22/19 6:30 PM 9.88 9.38 0.5
490 May 20 3/22/19 6:20 PM 10 9.88 0.13
490 Jul 20 3/22/19 6:21 PM 12.38 12.13 0.25
490 Dec 20 3/22/19 6:21 PM 10.13 10 0.13
490 Dec 21 3/22/19 6:26 PM 12.25 11 1.25
500 Jul 19 3/22/19 3:34 PM 0.63 5 0.5 0.13
500 Sep 19 3/22/19 6:22 PM 3.25 3 0.25
500 Dec 19 3/22/19 6:23 PM 5.75 5.38 0.38
500 Mar 20 3/22/19 6:30 PM 8.5 8.25 0.25
500 May 20 3/22/19 6:20 PM 8.63 8.5 0.13
500 Jul 20 3/22/19 6:21 PM 11 10.88 0.13
500 Dec 20 3/22/19 6:21 PM 8.88 8.75 0.13
500 Dec 21 3/22/19 6:26 PM 10.5 9.38 1.13
510 Jul 19 3/22/19 3:27 PM 0.5 17 0.38 0.13
510 Sep 19 3/22/19 6:22 PM 2.75 2.38 0.38
510 Dec 19 3/22/19 6:23 PM 4.88 4.5 0.38
510 Mar 20 3/22/19 6:30 PM 7.38 7.25 0.13
510 May 20 3/22/19 6:20 PM 7.38 7.25 0.13
510 Jul 20 3/22/19 6:21 PM 9.75 9.63 0.13
510 Dec 20 3/22/19 6:21 PM 7.75 7.63 0.13
510 Dec 21 3/22/19 6:26 PM 9 8 1
520 Jul 19 3/21/19 6:29 PM 0.25 0.25 0
520 Sep 19 3/22/19 6:22 PM 2.25 2 0.25
520 Dec 19 3/22/19 6:23 PM 4.13 3.88 0.25
520 Mar 20 3/22/19 6:30 PM 6.5 6.38 0.13
520 May 20 3/22/19 6:20 PM 6.25 6.13 0.13
520 Jul 20 3/21/19 6:21 PM 8.63 8.13 0.5
520 Dec 20 3/22/19 6:21 PM 6.88 6.75 0.13
520 Dec 21 3/22/19 6:26 PM 7.88 6.88 1
530 Jul 19 3/21/19 6:29 PM 0.25 0.13 0.13
530 Sep 19 3/22/19 6:22 PM 1.88 1.63 0.25
530 Dec 19 3/22/19 6:23 PM 3.5 3.25 0.25
530 Mar 20 3/21/19 6:23 PM 5.63 5.38 0.25
530 May 20 3/22/19 6:20 PM 5.25 5.13 0.13
530 Jul 20 3/22/19 6:21 PM 7.75 7.63 0.13
530 Dec 20 3/22/19 6:21 PM 6.13 6 0.13
530 Dec 21 3/22/19 6:26 PM 6.88 6 0.88
540 Sep 19 3/22/19 6:22 PM 1.5 1.38 0.13
540 Dec 19 3/22/19 6:23 PM 3 2.75 0.25
540 Mar 20 3/21/19 6:23 PM 5 4.75 0.25
540 May 20 3/22/19 6:20 PM 4.5 4.38 0.13
540 Jul 20 3/22/19 6:21 PM 6.88 6.75 0.13
540 Dec 20 3/22/19 6:21 PM 5.5 5.38 0.13
540 Dec 21 3/22/19 6:26 PM 6 5.38 0.63
550 Sep 19 3/22/19 6:22 PM 1.25 1.13 0.13
550 Dec 19 3/22/19 6:23 PM 2.5 2.38 0.13
550 Mar 20 3/21/19 6:30 PM 4.5 4.25 0.25
550 May 20 3/21/19 6:19 PM 3.88 3.75 0.13
550 Jul 20 3/22/19 6:21 PM 6.13 6 0.13
550 Dec 20 3/22/19 6:21 PM 5 4.88 0.13
550 Dec 21 3/22/19 6:26 PM 5.38 4.75 0.63
560 Sep 19 3/21/19 6:23 PM 1 0.75 0.25
560 Dec 19 3/22/19 6:23 PM 2.13 2 0.13
560 Mar 20 3/21/19 6:23 PM 4 3.75 0.25
560 May 20 3/21/19 6:19 PM 3.38 3.25 0.13
560 Jul 20 3/22/19 6:21 PM 5.5 5.38 0.13
560 Dec 20 3/20/19 6:22 PM 4.5 4.38 0.13
560 Dec 21 3/22/19 6:26 PM 4.75 4.25 0.5
570 Sep 19 3/22/19 6:22 PM 0.88 0.75 0.13
570 Dec 19 3/21/19 6:23 PM 1.75 1.38 0.38
570 Mar 20 3/21/19 6:30 PM 3.63 3.38 0.25
570 May 20 3/21/19 6:19 PM 3 2.88 0.13
570 Jul 20 3/21/19 6:21 PM 4.88 4.63 0.25
570 Dec 20 3/22/19 6:21 PM 4.25 4.13 0.13
570 Dec 21 3/22/19 6:26 PM 4.25 3.88 0.38
580 Sep 19 3/22/19 6:22 PM 0.75 0.63 0.13
580 Dec 19 3/22/19 6:23 PM 1.5 1.38 0.13
580 Mar 20 3/21/19 6:30 PM 3.25 3 0.25
580 May 20 3/21/19 6:19 PM 2.75 2.63 0.13
580 Jul 20 3/22/19 6:21 PM 4.38 4.25 0.13
580 Dec 20 3/21/19 6:22 PM 3.88 3.75 0.13
580 Dec 21 3/22/19 6:26 PM 3.88 3.63 0.25
590 Sep 19 3/22/19 6:22 PM 0.63 0.5 0.13
590 Dec 19 3/22/19 6:23 PM 1.38 1.25 0.13
590 Mar 20 3/22/19 6:30 PM 3 2.88 0.13
590 May 20 3/21/19 6:19 PM 2.5 2.38 0.13
590 Jul 20 3/21/19 6:21 PM 3.88 3.63 0.25
590 Dec 20 3/21/19 6:22 PM 3.63 3.5 0.13
590 Dec 21 3/22/19 6:26 PM 3.5 3.38 0.13
600 Sep 19 3/21/19 6:23 PM 0.5 0.38 0.13
600 Dec 19 3/22/19 6:23 PM 1.13 1 0.13
600 Mar 20 3/22/19 6:30 PM 2.75 2.63 0.13
600 May 20 3/21/19 6:19 PM 2.25 2.13 0.13
600 Jul 20 3/21/19 6:21 PM 3.5 3.25 0.25
600 Dec 21 3/22/19 6:26 PM 3.25 3.13 0.13
610 Dec 19 3/22/19 6:23 PM 1 0.88 0.13
610 Mar 20 3/22/19 6:30 PM 2.5 2.38 0.13
610 May 20 3/21/19 6:19 PM 2.13 2 0.13
610 Jul 20 3/21/19 6:21 PM 3.13 3 0.13
610 Dec 20 3/21/19 6:22 PM 3.25 3.13 0.13
610 Dec 21 3/21/19 6:22 PM 3 2.88 0.13
620 Sep 19 3/22/19 6:22 PM 0.38 0.25 0.13
620 Dec 19 3/22/19 6:23 PM 0.88 0.63 0.25
620 Mar 20 3/22/19 6:30 PM 2.38 2.13 0.25
620 May 20 3/21/19 6:19 PM 2 1.88 0.13
620 Jul 20 3/21/19 6:21 PM 2.75 2.63 0.13
630 Sep 19 3/22/19 6:22 PM 0.38 0.25 0.13
630 Dec 19 3/22/19 6:23 PM 0.75 0.63 0.13
630 Mar 20 3/22/19 6:30 PM 2.25 2 0.25
630 May 20 3/21/19 6:19 PM 1.88 1.75 0.13
630 Jul 20 3/21/19 6:21 PM 2.5 2.38 0.13
630 Dec 21 3/22/19 6:26 PM 2.5 2.63 -0.13
640 Jul 20 3/21/19 6:21 PM 2.25 2.13 0.13
660 Jul 20 3/21/19 6:21 PM 1.88 1.75 0.13
700 Dec 19 3/22/19 6:23 PM 0.25 0.13 0.13