CBOT/Corn Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
180 Jul 19 6/17/19 7:35 PM 274.88 273.13 1.75
180 Sep 19 6/17/19 7:35 PM 281.5 278.25 3.25
190 Jul 19 6/17/19 7:35 PM 264.88 263.13 1.75
190 Sep 19 6/17/19 7:35 PM 271.5 268.25 3.25
190 Dec 19 6/17/19 7:35 PM 278.5 273.5 5
200 Jul 19 6/17/19 7:35 PM 254.88 253.13 1.75
200 Sep 19 6/17/19 7:35 PM 261.5 258.25 3.25
200 Dec 19 6/17/19 7:35 PM 268.5 263.5 5
200 Mar 20 6/17/19 7:19 PM 273 267.5 5.5
200 May 20 6/17/19 7:19 PM 274 268.5 5.5
200 Jul 20 6/17/19 7:19 PM 274.25 268 6.25
200 Sep 20 6/17/19 7:20 PM 234.75 230.75 4
200 Dec 20 6/17/19 7:20 PM 220.75 219 1.75
210 Jul 19 6/17/19 7:35 PM 244.88 243.13 1.75
210 Sep 19 6/17/19 7:35 PM 251.5 248.25 3.25
210 Dec 19 6/17/19 7:35 PM 258.5 253.5 5
210 Mar 20 6/17/19 7:19 PM 263 257.5 5.5
210 May 20 6/17/19 7:19 PM 264 258.5 5.5
210 Jul 20 6/17/19 7:19 PM 264.25 258 6.25
210 Sep 20 6/17/19 7:20 PM 224.75 220.75 4
210 Dec 20 6/17/19 7:20 PM 210.75 209 1.75
210 Jul 21 6/17/19 7:19 PM 228.5 226.75 1.75
210 Dec 21 6/17/19 7:18 PM 203.75 204.75 -1
220 Jul 19 6/17/19 7:35 PM 234.88 233.13 1.75
220 Sep 19 6/17/19 7:35 PM 241.5 238.25 3.25
220 Dec 19 6/17/19 7:35 PM 248.5 243.5 5
220 Mar 20 6/17/19 7:19 PM 253 247.5 5.5
220 May 20 6/17/19 7:19 PM 254 248.5 5.5
220 Jul 20 6/17/19 7:19 PM 254.25 248 6.25
220 Sep 20 6/17/19 7:20 PM 214.75 210.75 4
220 Dec 20 6/17/19 7:20 PM 200.75 199 1.75
220 Jul 21 6/17/19 7:19 PM 218.5 216.75 1.75
220 Dec 21 6/17/19 7:18 PM 193.75 194.75 -1
230 Jul 19 6/17/19 7:35 PM 224.88 223.13 1.75
230 Sep 19 6/17/19 7:35 PM 231.5 228.25 3.25
230 Dec 19 6/17/19 7:35 PM 238.5 233.5 5
230 Mar 20 6/17/19 7:19 PM 243 237.5 5.5
230 May 20 6/17/19 7:19 PM 244 238.5 5.5
230 Jul 20 6/17/19 7:19 PM 244.25 238 6.25
230 Sep 20 6/17/19 7:20 PM 204.75 200.75 4
230 Dec 20 6/17/19 7:20 PM 190.75 189 1.75
230 Jul 21 6/17/19 7:19 PM 208.5 206.75 1.75
230 Dec 21 6/17/19 7:18 PM 183.75 184.75 -1
240 Jul 19 6/17/19 7:35 PM 214.88 213.13 1.75
240 Sep 19 6/17/19 7:35 PM 221.5 218.25 3.25
240 Dec 19 6/17/19 7:35 PM 228.5 223.5 5
240 Mar 20 6/17/19 7:19 PM 233 227.5 5.5
240 May 20 6/17/19 7:19 PM 234 228.5 5.5
240 Jul 20 6/17/19 7:19 PM 234.25 228 6.25
240 Sep 20 6/17/19 7:20 PM 194.75 190.75 4
240 Dec 20 6/17/19 7:20 PM 180.75 179 1.75
240 Jul 21 6/17/19 7:19 PM 198.5 196.75 1.75
240 Dec 21 6/17/19 7:18 PM 173.75 174.75 -1
250 Jul 19 6/17/19 7:35 PM 204.88 203.13 1.75
250 Sep 19 6/17/19 7:35 PM 211.5 208.25 3.25
250 Dec 19 6/17/19 7:35 PM 218.5 213.5 5
250 Mar 20 6/17/19 7:19 PM 223 217.5 5.5
250 May 20 6/17/19 7:19 PM 224 218.5 5.5
250 Jul 20 6/17/19 7:19 PM 224.25 218 6.25
250 Sep 20 6/17/19 7:20 PM 184.75 180.75 4
250 Dec 20 6/17/19 7:20 PM 170.75 169 1.75
250 Jul 21 6/17/19 7:19 PM 188.5 186.75 1.75
250 Dec 21 6/17/19 7:18 PM 163.75 164.75 -1
260 Jul 19 6/17/19 7:35 PM 194.88 193.13 1.75
260 Sep 19 6/17/19 7:35 PM 201.5 198.25 3.25
260 Dec 19 6/17/19 7:35 PM 208.5 203.5 5
260 Mar 20 6/17/19 7:19 PM 213 207.5 5.5
260 May 20 6/17/19 7:19 PM 214 208.5 5.5
260 Jul 20 6/17/19 7:19 PM 214.25 208 6.25
260 Sep 20 6/17/19 7:20 PM 174.75 170.75 4
260 Dec 20 6/17/19 7:20 PM 160.75 159 1.75
260 Jul 21 6/17/19 7:19 PM 178.5 176.75 1.75
260 Dec 21 6/17/19 7:18 PM 153.75 154.75 -1
265 Jul 19 6/17/19 7:35 PM 189.88 188.13 1.75
270 Jul 19 6/17/19 7:35 PM 184.88 183.13 1.75
270 Aug 19 6/17/19 7:35 PM 191.5 188.25 3.25
270 Sep 19 6/17/19 7:35 PM 191.5 188.25 3.25
270 Dec 19 6/17/19 7:35 PM 198.5 193.5 5
270 Mar 20 6/17/19 7:19 PM 203 197.5 5.5
270 May 20 6/17/19 7:19 PM 204 198.5 5.5
270 Jul 20 6/17/19 7:19 PM 204.25 198 6.25
270 Sep 20 6/17/19 7:20 PM 164.75 160.75 4
270 Dec 20 6/17/19 7:20 PM 150.75 149 1.75
270 Jul 21 6/17/19 7:19 PM 168.5 166.75 1.75
270 Dec 21 6/17/19 7:18 PM 143.75 144.75 -1
275 Jul 19 6/17/19 7:35 PM 179.88 178.13 1.75
275 Aug 19 6/17/19 7:35 PM 186.5 183.25 3.25
280 Jul 19 6/17/19 7:35 PM 174.88 173.13 1.75
280 Aug 19 6/17/19 7:35 PM 181.5 178.25 3.25
280 Sep 19 6/17/19 7:35 PM 181.5 178.25 3.25
280 Dec 19 6/17/19 7:35 PM 188.5 183.5 5
280 Mar 20 6/17/19 7:19 PM 193 187.5 5.5
280 May 20 6/17/19 7:19 PM 194 188.5 5.5
280 Jul 20 6/17/19 7:19 PM 194.25 188 6.25
280 Sep 20 6/17/19 7:20 PM 154.75 150.75 4
280 Dec 20 6/17/19 7:20 PM 140.75 139 1.75
280 Jul 21 6/17/19 7:19 PM 158.5 156.75 1.75
280 Dec 21 6/17/19 7:18 PM 133.75 134.75 -1
285 Jul 19 6/17/19 7:35 PM 169.88 168.13 1.75
285 Aug 19 6/17/19 7:35 PM 176.5 173.25 3.25
290 Jul 19 6/17/19 7:35 PM 164.88 163.13 1.75
290 Aug 19 6/17/19 7:35 PM 171.5 168.25 3.25
290 Sep 19 6/17/19 7:35 PM 171.5 168.25 3.25
290 Dec 19 6/17/19 7:35 PM 178.5 173.5 5
290 Mar 20 6/17/19 7:19 PM 183 177.5 5.5
290 May 20 6/17/19 7:19 PM 184 178.5 5.5
290 Jul 20 6/17/19 7:19 PM 184.25 178 6.25
290 Sep 20 6/17/19 7:20 PM 144.75 140.75 4
290 Dec 20 6/17/19 7:20 PM 130.75 129 1.75
290 Jul 21 6/17/19 7:19 PM 148.5 146.75 1.75
290 Dec 21 6/17/19 7:18 PM 123.75 124.75 -1
295 Jul 19 6/17/19 7:35 PM 159.88 158.13 1.75
295 Aug 19 6/17/19 7:35 PM 166.5 163.25 3.25
300 Jul 19 6/17/19 7:35 PM 154.88 153.13 1.75
300 Aug 19 6/17/19 7:35 PM 161.5 158.25 3.25
300 Sep 19 6/17/19 7:35 PM 161.5 158.25 3.25
300 Dec 19 6/17/19 7:35 PM 168.5 163.5 5
300 Mar 20 6/17/19 7:19 PM 173 167.5 5.5
300 May 20 6/17/19 7:19 PM 174 168.5 5.5
300 Jul 20 6/17/19 7:19 PM 174.25 168 6.25
300 Sep 20 6/17/19 7:20 PM 134.75 130.75 4
300 Dec 20 6/17/19 7:20 PM 120.75 119 1.75
300 Jul 21 6/17/19 7:19 PM 138.5 136.75 1.75
300 Dec 21 6/17/19 7:18 PM 113.75 114.75 -1
305 Jul 19 6/17/19 7:35 PM 149.88 148.13 1.75
305 Aug 19 6/17/19 7:35 PM 156.5 153.25 3.25
310 Jul 19 6/17/19 7:35 PM 144.88 143.13 1.75
310 Aug 19 6/17/19 7:35 PM 151.5 148.25 3.25
310 Sep 19 6/17/19 7:35 PM 151.5 148.25 3.25
310 Dec 19 6/17/19 7:35 PM 158.5 153.5 5
310 Mar 20 6/17/19 7:19 PM 163 157.5 5.5
310 May 20 6/17/19 7:19 PM 164 158.5 5.5
310 Jul 20 6/17/19 7:19 PM 164.25 158 6.25
310 Sep 20 6/17/19 7:20 PM 124.75 120.75 4
310 Dec 20 6/17/19 7:20 PM 110.75 109.13 1.63
310 Jul 21 6/17/19 7:19 PM 128.5 126.75 1.75
310 Dec 21 6/17/19 7:18 PM 104 105 -1
315 Jul 19 6/17/19 7:35 PM 139.88 138.13 1.75
315 Aug 19 6/17/19 7:35 PM 146.5 143.25 3.25
315 Sep 19 6/17/19 7:35 PM 146.5 143.25 3.25
320 Jul 19 6/17/19 7:35 PM 134.88 133.13 1.75
320 Aug 19 6/17/19 7:35 PM 141.5 138.25 3.25
320 Sep 19 6/17/19 7:35 PM 141.5 138.25 3.25
320 Dec 19 6/17/19 7:35 PM 148.5 143.5 5
320 Mar 20 6/17/19 7:19 PM 153 147.5 5.5
320 May 20 6/17/19 7:19 PM 154 148.5 5.5
320 Jul 20 6/17/19 7:19 PM 154.25 148 6.25
320 Sep 20 6/17/19 7:20 PM 114.88 111 3.88
320 Dec 20 6/17/19 7:20 PM 101.13 99.38 1.75
320 Jul 21 6/17/19 7:19 PM 118.5 116.75 1.75
320 Dec 21 6/17/19 7:18 PM 94.5 95.5 -1
325 Jul 19 6/17/19 7:35 PM 129.88 128.13 1.75
325 Aug 19 6/17/19 7:35 PM 136.5 133.25 3.25
325 Sep 19 6/17/19 7:35 PM 136.5 133.25 3.25
330 Jul 19 6/17/19 7:35 PM 124.88 123.13 1.75
330 Aug 19 6/17/19 7:35 PM 131.5 128.25 3.25
330 Sep 19 6/17/19 7:35 PM 131.5 128.38 3.13
330 Dec 19 6/17/19 7:35 PM 138.63 133.63 5
330 Mar 20 6/17/19 7:19 PM 143 137.63 5.38
330 May 20 6/17/19 7:19 PM 144.13 138.63 5.5
330 Jul 20 6/17/19 7:19 PM 144.25 138.13 6.13
330 Sep 20 6/17/19 7:20 PM 105.38 101.63 3.75
330 Dec 20 6/17/19 7:20 PM 91.75 90.13 1.63
330 Jul 21 6/17/19 7:19 PM 108.63 106.88 1.75
330 Dec 21 6/17/19 7:18 PM 85.38 86.25 -0.88
335 Jul 19 6/17/19 7:35 PM 119.88 118.13 1.75
335 Aug 19 6/17/19 7:35 PM 126.5 123.25 3.25
335 Sep 19 6/17/19 7:35 PM 126.63 123.38 3.25
340 Jul 19 6/17/19 7:35 PM 114.88 113.13 1.75
340 Aug 19 6/17/19 7:35 PM 121.5 118.25 3.25
340 Sep 19 6/17/19 7:35 PM 121.63 118.38 3.25
340 Dec 19 6/17/19 7:35 PM 128.75 123.75 5
340 Mar 20 6/17/19 7:19 PM 133.13 127.75 5.38
340 May 20 6/17/19 7:19 PM 134.25 128.88 5.38
340 Jul 20 6/17/19 7:19 PM 134.5 128.38 6.13
340 Sep 20 6/17/19 7:20 PM 96.13 92.38 3.75
340 Dec 20 6/17/19 7:20 PM 82.75 81.13 1.63
340 Jul 21 6/17/19 7:19 PM 99 97.25 1.75
340 Dec 21 6/17/19 7:18 PM 76.63 77.5 -0.88
345 Jul 19 6/17/19 7:35 PM 109.88 108.13 1.75
345 Aug 19 6/17/19 7:35 PM 116.5 113.25 3.25
345 Sep 19 6/17/19 7:35 PM 116.75 113.38 3.38
350 Jul 19 6/17/19 7:35 PM 104.88 103.13 1.75
350 Aug 19 6/17/19 7:35 PM 111.5 108.38 3.13
350 Sep 19 6/17/19 7:35 PM 111.75 108.5 3.25
350 Dec 19 6/17/19 7:35 PM 119 114 5
350 Mar 20 6/17/19 7:19 PM 123.5 118.13 5.38
350 May 20 6/17/19 7:19 PM 124.75 119.5 5.25
350 Jul 20 6/17/19 7:19 PM 124.75 118.88 5.88
350 Sep 20 6/17/19 7:20 PM 87.25 83.63 3.63
350 Dec 20 6/17/19 7:20 PM 74.25 72.75 1.5
350 Jul 21 6/17/19 7:19 PM 89.63 88 1.63
350 Dec 21 6/17/19 7:18 PM 68.5 69.25 -0.75
355 Jul 19 6/17/19 7:35 PM 99.88 98.13 1.75
355 Aug 19 6/17/19 7:35 PM 106.5 103.38 3.13
355 Sep 19 6/17/19 7:35 PM 106.88 103.63 3.25
360 Jul 19 6/17/19 7:35 PM 94.88 93.13 1.75
360 Aug 19 6/17/19 7:35 PM 101.63 98.5 3.13
360 Sep 19 6/17/19 7:35 PM 102 98.75 3.25
360 Dec 19 6/18/19 1:08 AM 106.5 109.38 -2.88
360 Mar 20 6/17/19 7:19 PM 114.13 108.75 5.38
360 May 20 6/17/19 7:19 PM 115.38 110.25 5.13
360 Jul 20 6/17/19 7:19 PM 115.38 109.5 5.88
360 Sep 20 6/17/19 7:20 PM 78.75 75.25 3.5
360 Dec 20 6/17/19 7:20 PM 66.25 64.75 1.5
360 Jul 21 6/17/19 7:19 PM 80.75 79.13 1.63
360 Dec 21 6/17/19 7:18 PM 60.88 61.63 -0.75
365 Jul 19 6/17/19 7:35 PM 89.88 88.13 1.75
365 Aug 19 6/17/19 7:35 PM 96.75 93.5 3.25
365 Sep 19 6/17/19 7:35 PM 97.13 93.88 3.25
370 Jul 19 6/18/19 1:24 AM 82 84.88 -2.88
370 Aug 19 6/17/19 7:35 PM 91.88 88.63 3.25
370 Sep 19 6/17/19 7:35 PM 92.38 89 3.38
370 Dec 19 6/17/19 7:35 PM 100 95.13 4.88
370 Mar 20 6/17/19 7:19 PM 105 99.63 5.38
370 May 20 6/17/19 7:19 PM 106.25 101.25 5
370 Jul 20 6/17/19 7:19 PM 106.25 100.5 5.75
370 Sep 20 6/17/19 7:20 PM 70.75 67.38 3.38
370 Dec 20 6/17/19 7:20 PM 58.88 57.5 1.38
370 Jul 21 6/17/19 7:19 PM 72.5 70.88 1.63
370 Dec 21 6/17/19 7:18 PM 53.88 54.75 -0.88
375 Jul 19 6/17/19 7:35 PM 79.88 78.13 1.75
375 Aug 19 6/17/19 7:35 PM 87 83.75 3.25
375 Sep 19 6/17/19 7:35 PM 87.63 84.25 3.38
380 Jul 19 6/18/19 1:00 AM 74.13 74.88 -0.75
380 Aug 19 6/17/19 7:35 PM 82.13 78.88 3.25
380 Sep 19 6/17/19 7:35 PM 83 79.63 3.38
380 Dec 19 6/17/19 7:35 PM 91.13 86.25 4.88
380 Mar 20 6/17/19 7:19 PM 96.25 91 5.25
380 May 20 6/17/19 7:19 PM 97.5 92.63 4.88
380 Jul 20 6/17/19 7:19 PM 97.5 92 5.5
380 Sep 20 6/17/19 7:30 PM 63.25 60.25 3
380 Dec 20 6/17/19 7:20 PM 52.25 50.88 1.38
380 Jul 21 6/17/19 7:19 PM 64.88 63.38 1.5
380 Dec 21 6/17/19 7:18 PM 47.75 48.5 -0.75
385 Jul 19 6/17/19 7:35 PM 69.88 68.13 1.75
385 Aug 19 6/17/19 7:35 PM 77.38 74.13 3.25
385 Sep 19 6/17/19 7:35 PM 78.5 75.13 3.38
390 Jul 19 6/18/19 1:24 AM 62.5 64.88 -2.38
390 Aug 19 6/18/19 1:00 AM 72.5 72.63 -0.13
390 Sep 19 6/17/19 7:35 PM 74 70.75 3.25
390 Dec 19 6/18/19 1:13 AM 80.5 16 82.63 -2.13
390 Mar 20 6/17/19 7:19 PM 88.13 83.13 5
390 May 20 6/17/19 7:19 PM 89.13 84.38 4.75
390 Jul 20 6/17/19 7:19 PM 89.38 84 5.38
390 Sep 20 6/17/19 7:20 PM 56.63 53.75 2.88
390 Dec 20 6/17/19 7:20 PM 46.13 45 1.13
390 Jul 21 6/17/19 7:19 PM 57.88 56.38 1.5
390 Dec 21 6/17/19 7:18 PM 42.13 42.88 -0.75
395 Jul 19 6/18/19 1:04 AM 59 59.88 -0.88
395 Aug 19 6/17/19 7:35 PM 67.88 64.88 3
395 Sep 19 6/17/19 7:35 PM 69.75 66.63 3.13
400 Jul 19 6/18/19 1:00 AM 54.75 54.88 -0.13
400 Aug 19 6/18/19 1:03 AM 66.63 63.38 3.25
400 Sep 19 6/18/19 1:26 AM 63.75 65.63 -1.88
400 Dec 19 6/17/19 7:35 PM 74.88 70.38 4.5
400 Mar 20 6/17/19 7:19 PM 80.5 75.75 4.75
400 May 20 6/17/19 7:19 PM 81.25 76.75 4.5
400 Jul 20 6/17/19 7:19 PM 81.75 76.75 5
400 Sep 20 6/17/19 7:20 PM 50.63 48 2.63
400 Dec 20 6/17/19 7:20 PM 40.88 39.75 1.13
400 Jul 21 6/17/19 7:19 PM 51.5 50.13 1.38
400 Dec 21 6/17/19 7:18 PM 37 37.75 -0.75
405 Jul 19 6/18/19 1:00 AM 49.88 49.88 0
405 Aug 19 6/17/19 7:35 PM 59 56.13 2.88
405 Sep 19 6/17/19 7:35 PM 61.63 58.75 2.88
410 Jul 19 6/17/19 7:35 PM 44.88 43.13 1.75
410 Aug 19 6/17/19 7:35 PM 54.88 52.13 2.75
410 Sep 19 6/18/19 1:00 AM 58.25 58 0.25
410 Dec 19 6/18/19 1:09 AM 65.5 67.88 -2.38
410 Mar 20 6/17/19 7:19 PM 73.5 69 4.5
410 May 20 6/17/19 7:19 PM 73.88 69.63 4.25
410 Jul 20 6/17/19 7:19 PM 74.75 70 4.75
410 Sep 20 6/17/19 7:30 PM 45.5 42.88 2.63
410  Dec 20 6/17/19 7:20 PM 36.13 35.13 1
410 Jul 21 6/17/19 7:19 PM 45.75 44.5 1.25
410  Dec 21 6/17/19 7:18 PM 32.5 33.13 -0.63
415 Jul 19 6/18/19 1:03 AM 40.5 39.88 0.63
415 Aug 19 6/17/19 7:35 PM 50.88 48.25 2.63
415 Sep 19 6/17/19 7:42 PM 54.5 51.63 2.88
420 Jul 19 6/18/19 1:32 AM 33.75 10 35 -1.25
420 Aug 19 6/17/19 7:35 PM 47.13 44.63 2.5
420 Sep 19 6/18/19 1:54 AM 49.38 5 51.13 -1.75
420 Dec 19 6/17/19 7:35 PM 61.5 57.63 3.88
420 Mar 20 6/17/19 7:19 PM 67.13 62.75 4.38
420 May 20 6/17/19 7:19 PM 67.13 63.25 3.88
420 Jul 20 6/17/19 7:19 PM 68.13 63.63 4.5
420 Sep 20 6/17/19 7:30 PM 41 38.5 2.5
420 Dec 20 6/17/19 7:20 PM 31.75 30.88 0.88
420 Jul 21 6/17/19 7:19 PM 40.38 39.25 1.13
420 Dec 21 6/17/19 7:18 PM 28.75 29.25 -0.5
425 Jul 19 6/18/19 1:03 AM 31.75 30.13 1.63
425 Aug 19 6/17/19 7:35 PM 43.5 41.25 2.25
425 Sep 19 6/17/19 7:35 PM 48 45.38 2.63
430 Jul 19 6/18/19 1:37 AM 23 5 25.38 -2.38
430 Aug 19 6/17/19 7:35 PM 40.38 38.38 2
430 Sep 19 6/18/19 1:28 AM 43.88 45.13 -1.25
430 Dec 19 6/17/19 7:35 PM 55.88 52.13 3.75
430 Mar 20 6/17/19 7:19 PM 61.38 57.13 4.25
430 May 20 6/17/19 7:19 PM 61 57.38 3.63
430 Jul 20 6/17/19 7:19 PM 62.13 57.88 4.25
430  Sep 20 6/17/19 7:30 PM 37 34.63 2.38
430 Dec 20 6/17/19 7:20 PM 27.63 26.88 0.75
430  Jul 21 6/17/19 7:19 PM 35.5 34.5 1
430 Dec 21 6/17/19 7:18 PM 25.5 26 -0.5
435 Jul 19 6/17/19 7:35 PM 20.75 20 0.75
435 Aug 19 6/17/19 7:35 PM 37.38 35.38 2
435 Sep 19 6/17/19 7:35 PM 42.38 40 2.38
440 Jul 19 6/18/19 1:53 AM 14 5 16.63 -2.63
440 Aug 19 6/17/19 7:35 PM 34.5 32.63 1.88
440 Sep 19 6/18/19 1:27 AM 38.25 39.75 -1.5
440 Dec 19 6/18/19 1:04 AM 50 50.75 -0.75
440 Mar 20 6/17/19 7:19 PM 56 52.13 3.88
440 May 20 6/17/19 7:32 PM 55.38 52.13 3.25
440 Jul 20 6/17/19 7:19 PM 56.75 52.75 4
440 Sep 20 6/17/19 7:30 PM 33.25 31 2.25
440 Dec 20 6/18/19 1:05 AM 24.25 23.75 0.5
440 Jul 21 6/17/19 7:19 PM 31 30.13 0.88
440 Dec 21 6/17/19 7:18 PM 22.5 23 -0.5
445 Jul 19 6/18/19 1:23 AM 10.75 13 -2.25
445 Aug 19 6/17/19 7:35 PM 31.88 30 1.88
445 Sep 19 6/17/19 7:35 PM 37.38 35.25 2.13
450  Jul 19 6/18/19 1:44 AM 8 1 10 -2
450 Aug 19 6/17/19 7:35 PM 29.38 27.75 1.63
450 Sep 19 6/18/19 1:07 AM 33 35 -2
450 Dec 19 6/18/19 1:09 AM 44 46.13 -2.13
450 Mar 20 6/17/19 7:19 PM 51.13 47.38 3.75
450 May 20 6/17/19 7:19 PM 50.5 47.25 3.25
450 Jul 20 6/17/19 7:19 PM 51.88 48.13 3.75
450 Sep 20 6/17/19 7:30 PM 29.63 27.75 1.88
450 Dec 20 6/17/19 7:20 PM 20.63 20 0.63
450 Jul 21 6/17/19 7:19 PM 26.75 26 0.75
450 Dec 21 6/17/19 7:18 PM 19.75 20.25 -0.5
455 Jul 19 6/18/19 1:01 AM 8.25 7.38 0.88
455 Aug 19 6/17/19 7:35 PM 27 25.5 1.5
455  Sep 19 6/17/19 7:35 PM 32.88 31 1.88
460 Jul 19 6/18/19 1:48 AM 4.38 5.38 -1
460 Aug 19 6/18/19 1:02 AM 26.63 24.75 1.88
460 Sep 19 6/18/19 1:19 AM 29.88 30.88 -1
460  Dec 19 6/18/19 1:37 AM 40 19 41.88 -1.88
460 Mar 20 6/17/19 7:19 PM 46.5 43 3.5
460 May 20 6/17/19 7:32 PM 46 42.88 3.13
460 Jul 20 6/17/19 7:19 PM 47.5 44 3.5
460 Sep 20 6/17/19 7:30 PM 26.25 24.38 1.88
460 Dec 20 6/17/19 7:20 PM 17.88 17.38 0.5
460 Jul 21 6/17/19 7:19 PM 22.88 22.25 0.63
460 Dec 21 6/17/19 7:18 PM 17.25 17.75 -0.5
465 Jul 19 6/18/19 1:34 AM 3 4 -1
465 Aug 19 6/17/19 7:35 PM 22.63 21.5 1.13
465 Sep 19 6/17/19 7:35 PM 28.88 27.13 1.75
470 Jul 19 6/18/19 1:39 AM 2 2.88 -0.88
470 Aug 19 6/18/19 1:25 AM 20 3 20.75 -0.75
470 Sep 19 6/18/19 1:48 AM 25.75 27 -1.25
470 Dec 19 6/18/19 1:04 AM 37.88 37.88 0
470  Mar 20 6/17/19 7:19 PM 42.63 39 3.63
470  May 20 6/17/19 7:32 PM 42 38.88 3.13
470  Jul 20 6/17/19 7:19 PM 43.25 40 3.25
470 Sep 20 6/17/19 7:30 PM 23.13 21.5 1.63
470 Dec 20 6/17/19 7:20 PM 15.75 15.13 0.63
470 Jul 21 6/17/19 7:19 PM 19.5 18.88 0.63
470 Dec 21 6/17/19 7:18 PM 15 15.5 -0.5
475 Jul 19 6/18/19 1:50 AM 1.38 13 1.88 -0.5
475 Aug 19 6/17/19 7:35 PM 19 18.13 0.88
475 Sep 19 6/17/19 7:35 PM 25.25 23.88 1.38
480 Jul 19 6/18/19 1:22 AM 1 1.38 -0.38
480 Aug 19 6/17/19 7:35 PM 17.38 16.5 0.88
480 Sep 19 6/18/19 1:26 AM 23 23.75 -0.75
480 Dec 19 6/18/19 1:10 AM 32.25 34.25 -2
480 Mar 20 6/17/19 7:19 PM 38.5 35.38 3.13
480 May 20 6/17/19 7:32 PM 38 35.13 2.88
480 Jul 20 6/17/19 7:19 PM 39.25 36.25 3
480 Sep 20 6/17/19 7:30 PM 20.25 18.88 1.38
480 Dec 20 6/17/19 7:20 PM 13.88 13.38 0.5
480 Jul 21 6/17/19 7:19 PM 16.38 15.88 0.5
480 Dec 21 6/17/19 7:18 PM 13.13 13.5 -0.38
485 Jul 19 6/17/19 7:35 PM 1 1.88 -0.88
485 Aug 19 6/17/19 7:35 PM 15.88 15.25 0.63
485 Sep 19 6/17/19 7:35 PM 22.25 21.13 1.13
490 Jul 19 6/18/19 1:10 AM 0.5 0.75 -0.25
490 Aug 19 6/17/19 7:35 PM 14.63 14 0.63
490 Sep 19 6/18/19 1:42 AM 20 20 20.88 -0.88
490 Dec 19 6/18/19 1:04 AM 31 31 0
490 Mar 20 6/17/19 7:19 PM 34.88 32 2.88
490 May 20 6/17/19 7:32 PM 34.25 31.75 2.5
490 Jul 20 6/17/19 7:19 PM 35.5 32.75 2.75
490 Sep 20 6/17/19 7:30 PM 17.63 16.5 1.13
490 Dec 20 6/17/19 7:20 PM 12.25 11.75 0.5
490 Jul 21 6/17/19 7:19 PM 13.75 13.38 0.38
490 Dec 21 6/17/19 7:18 PM 11.5 11.88 -0.38
495 Jul 19 6/17/19 7:35 PM 0.5 1.25 -0.75
495 Aug 19 6/17/19 7:35 PM 13.38 12.75 0.63
495 Sep 19 6/17/19 7:42 PM 19.63 18.5 1.13
500 Jul 19 6/17/19 7:35 PM 0.38 1 -0.63
500 Aug 19 6/18/19 1:52 AM 11.5 1 12.13 -0.63
500 Sep 19 6/18/19 1:10 AM 16.5 18.25 -1.75
500 Dec 19 6/18/19 1:29 AM 27.75 3 27.88 -0.13
500 Mar 20 6/17/19 7:19 PM 31.63 29 2.63
500 May 20 6/17/19 7:19 PM 30.75 28.63 2.13
500 Jul 20 6/17/19 7:19 PM 32 29.5 2.5
500 Sep 20 6/17/19 7:20 PM 15.38 14.38 1
500 Dec 20 6/17/19 7:20 PM 10.88 10.5 0.38
500 Jul 21 6/17/19 7:19 PM 11.63 11.25 0.38
500 Dec 21 6/17/19 7:18 PM 10.13 10.5 -0.38
505 Jul 19 6/17/19 7:35 PM 0.38 0.88 -0.5
505 Aug 19 6/17/19 7:35 PM 11 10.63 0.38
505 Sep 19 6/17/19 7:35 PM 17 16.25 0.75
510 Jul 19 6/17/19 7:35 PM 0.25 0.75 -0.5
510 Aug 19 6/17/19 7:35 PM 10.13 9.75 0.38
510 Sep 19 6/17/19 7:35 PM 15.88 15.25 0.63
510 Dec 19 6/18/19 1:04 AM 25 24.88 0.13
510 Mar 20 6/17/19 7:19 PM 28.63 26.25 2.38
510 May 20 6/17/19 7:19 PM 27.63 25.75 1.88
510 Jul 20 6/17/19 7:19 PM 29 26.63 2.38
510 Sep 20 6/17/19 7:20 PM 13.5 12.63 0.88
510 Dec 20 6/17/19 7:20 PM 9.63 9.25 0.38
510 Jul 21 6/17/19 7:19 PM 9.88 9.63 0.25
510 Dec 21 6/17/19 7:18 PM 9.13 9.38 -0.25
515 Jul 19 6/17/19 7:35 PM 0.25 0.63 -0.38
515 Aug 19 6/17/19 7:35 PM 9.25 8.88 0.38
515 Sep 19 6/17/19 7:35 PM 14.88 14.25 0.63
520 Jul 19 6/17/19 7:41 PM 0.13 0.5 -0.38
520 Aug 19 6/17/19 7:35 PM 8.5 8.13 0.38
520 Sep 19 6/17/19 7:35 PM 14 13.38 0.63
520 Dec 19 6/17/19 7:35 PM 22.38 20.5 1.88
520 Mar 20 6/18/19 1:08 AM 25 25.88 -0.88
520 May 20 6/17/19 7:19 PM 24.88 23.13 1.75
520 Jul 20 6/17/19 7:19 PM 26.13 24 2.13
520 Sep 20 6/17/19 7:20 PM 11.88 11.13 0.75
520 Dec 20 6/17/19 7:20 PM 8.5 8.13 0.38
520 Jul 21 6/17/19 7:19 PM 8.5 8.25 0.25
520 Dec 21 6/17/19 7:18 PM 8.13 8.38 -0.25
525 Jul 19 6/17/19 7:35 PM 0.13 0.5 -0.38
525 Aug 19 6/17/19 7:35 PM 7.75 7.38 0.38
525 Sep 19 6/17/19 7:35 PM 13 12.5 0.5
530 Jul 19 6/17/19 7:35 PM 0.13 0.38 -0.25
530 Aug 19 6/17/19 7:35 PM 7 6.75 0.25
530 Sep 19 6/17/19 7:35 PM 12.13 11.63 0.5
530 Dec 19 6/18/19 1:29 AM 20 4 19.88 0.13
530 Mar 20 6/17/19 7:19 PM 23.38 21.38 2
530 May 20 6/17/19 7:19 PM 22.38 20.75 1.63
530 Jul 20 6/17/19 7:19 PM 23.63 21.75 1.88
530 Sep 20 6/17/19 7:20 PM 10.5 9.75 0.75
530 Dec 20 6/17/19 7:20 PM 7.5 7.25 0.25
530 Jul 21 6/17/19 7:19 PM 7.38 7.25 0.13
530 Dec 21 6/17/19 7:18 PM 7.38 7.5 -0.13
535 Jul 19 6/17/19 7:35 PM 0.13 0.38 -0.25
535 Aug 19 6/17/19 7:35 PM 6.38 6.25 0.13
535 Sep 19 6/17/19 7:42 PM 11.25 10.88 0.38
540 Jul 19 6/17/19 7:35 PM 0.13 0.25 -0.13
540 Aug 19 6/17/19 7:35 PM 5.88 5.75 0.13
540 Sep 19 6/17/19 7:35 PM 10.63 10.13 0.5
540 Dec 19 6/17/19 7:35 PM 17.88 16.38 1.5
540 Mar 20 6/17/19 7:19 PM 21.13 19.13 2
540 May 20 6/17/19 7:19 PM 20.13 18.63 1.5
540 Jul 20 6/17/19 7:19 PM 21.5 19.63 1.88
540 Sep 20 6/17/19 7:20 PM 9.25 8.63 0.63
540 Dec 20 6/17/19 7:20 PM 6.63 6.38 0.25
540 Jul 21 6/17/19 7:19 PM 6.5 6.38 0.13
540 Dec 21 6/17/19 7:18 PM 6.75 6.88 -0.13
545 Jul 19 6/17/19 7:35 PM 0.13 0.25 -0.13
545 Aug 19 6/17/19 7:35 PM 5.38 5.25 0.13
545 Sep 19 6/17/19 7:42 PM 10 9.5 0.5
550 Jul 19 6/17/19 7:35 PM 0.13 0.25 -0.13
550 Aug 19 6/17/19 7:35 PM 4.88 4.75 0.13
550 Sep 19 6/18/19 1:00 AM 9.38 9.38 0
550 Dec 19 6/18/19 1:14 AM 15.25 5 15.88 -0.63
550 Mar 20 6/17/19 7:19 PM 19.13 17.25 1.88
550 May 20 6/17/19 7:19 PM 18.13 16.75 1.38
550 Jul 20 6/17/19 7:19 PM 19.38 17.75 1.63
550 Sep 20 6/17/19 7:20 PM 8.25 7.63 0.63
550 Dec 20 6/17/19 7:20 PM 5.75 5.63 0.13
550 Jul 21 6/17/19 7:19 PM 5.88 5.75 0.13
550 Dec 21 6/17/19 7:18 PM 6.13 6.25 -0.13
555 Jul 19 6/17/19 7:35 PM 0.13 0.13 0
555 Aug 19 6/17/19 7:35 PM 4.5 4.38 0.13
555 Sep 19 6/17/19 7:35 PM 8.63 8.25 0.38
560 Aug 19 6/17/19 6:45 PM 4.25 33 4.13 0.13
560 Sep 19 6/17/19 7:35 PM 8.13 7.75 0.38
560 Dec 19 6/18/19 1:02 AM 15 14.13 0.88
560 Mar 20 6/17/19 7:19 PM 17.25 15.5 1.75
560 May 20 6/17/19 7:32 PM 16.38 15 1.38
560 Jul 20 6/17/19 7:19 PM 17.63 16 1.63
560 Sep 20 6/17/19 7:20 PM 7.38 6.75 0.63
560 Dec 20 6/17/19 7:20 PM 5.13 5 0.13
560 Jul 21 6/17/19 7:19 PM 5.38 5.25 0.13
560 Dec 21 6/17/19 7:18 PM 5.63 5.75 -0.13
565 Jul 19 6/17/19 7:35 PM 0.13 0.13 0
565 Aug 19 6/18/19 1:06 AM 3.63 3.75 -0.13
565 Sep 19 6/17/19 7:35 PM 7.63 7.63 0
570 Jul 19 6/17/19 8:29 AM 0.13 0.13 0
570 Aug 19 6/17/19 4:24 PM 3.38 5 3.5 -0.13
570 Sep 19 6/17/19 7:35 PM 7.13 6.75 0.38
570 Dec 19 6/18/19 1:00 AM 13.13 12.63 0.5
570 Mar 20 6/17/19 7:19 PM 15.5 13.88 1.63
570 May 20 6/17/19 7:32 PM 14.75 13.5 1.25
570 Jul 20 6/17/19 7:19 PM 16 14.5 1.5
570 Sep 20 6/17/19 7:30 PM 6.63 6 0.63
570 Dec 20 6/17/19 7:20 PM 4.5 4.38 0.13
570 Jul 21 6/17/19 7:19 PM 5 4.88 0.13
570 Dec 21 6/17/19 7:18 PM 5.25 5.38 -0.13
575 Aug 19 6/17/19 7:35 PM 3.25 3.25 0
575 Sep 19 6/17/19 7:35 PM 6.63 6.63 0
580 Aug 19 6/17/19 4:29 PM 2.88 80 3 -0.13
580 Sep 19 6/17/19 7:35 PM 6.25 6 0.25
580 Dec 19 6/17/19 7:35 PM 11.25 10.25 1
580 Mar 20 6/17/19 7:19 PM 14 12.5 1.5
580 May 20 6/17/19 7:32 PM 13.38 12.13 1.25
580 Jul 20 6/17/19 7:19 PM 14.5 13.13 1.38
580 Sep 20 6/17/19 7:20 PM 5.88 5.38 0.5
580 Dec 20 6/17/19 7:20 PM 4 3.88 0.13
580 Jul 21 6/17/19 7:19 PM 4.63 4.5 0.13
580 Dec 21 6/17/19 7:18 PM 4.88 5 -0.13
590 Aug 19 6/17/19 7:35 PM 2.63 2.5 0.13
590 Sep 19 6/18/19 1:24 AM 5.13 5.5 -0.38
590 Dec 19 6/17/19 7:35 PM 10.13 9.13 1
590 Mar 20 6/17/19 7:19 PM 12.63 11.25 1.38
590 May 20 6/17/19 7:32 PM 12 10.88 1.13
590 Jul 20 6/17/19 7:19 PM 13.25 12 1.25
590 Sep 20 6/17/19 7:20 PM 5.25 4.75 0.5
590 Dec 20 6/17/19 7:20 PM 3.63 3.5 0.13
590 Jul 21 6/17/19 7:19 PM 4.38 4.25 0.13
600 Aug 19 6/18/19 1:45 AM 2 1 2.25 -0.25
600 Sep 19 6/18/19 1:05 AM 4.75 4.75 0
600 Dec 19 6/18/19 1:00 AM 9 9 0
600 Mar 20 6/18/19 1:07 AM 11 11.38 -0.38
600 May 20 6/17/19 7:32 PM 10.88 9.75 1.13
600 Jul 20 6/17/19 7:19 PM 12 10.88 1.13
600 Sep 20 6/17/19 7:30 PM 4.75 4.25 0.5
600 Dec 20 6/17/19 7:20 PM 3.25 3.13 0.13
600 Dec 21 6/17/19 7:18 PM 4.25 4.38 -0.13
610 Sep 19 6/18/19 1:03 AM 4.5 4.25 0.25
610 Dec 19 6/17/19 7:35 PM 8 7.25 0.75
610 Mar 20 6/17/19 7:19 PM 10.38 9.13 1.25
610 May 20 6/17/19 7:32 PM 9.88 8.88 1
610 Jul 20 6/17/19 7:19 PM 11 9.88 1.13
610 Sep 20 6/17/19 7:20 PM 4.25 3.75 0.5
610 Jul 21 6/17/19 7:19 PM 4 3.88 0.13
610 Dec 21 6/17/19 7:18 PM 4 4.13 -0.13
620 Sep 19 6/17/19 7:35 PM 3.75 3.63 0.13
620 Dec 19 6/17/19 7:35 PM 7.25 6.5 0.75
620 Mar 20 6/17/19 7:19 PM 9.38 8.25 1.13
620 May 20 6/17/19 7:32 PM 9 8 1
620 Jul 20 6/17/19 7:19 PM 10 9 1
620 Sep 20 6/17/19 7:30 PM 3.88 3.38 0.5
620 Dec 20 6/17/19 7:20 PM 2.63 2.5 0.13
620 Jul 21 6/17/19 7:19 PM 3.88 3.75 0.13
630 Sep 19 6/17/19 7:42 PM 3.25 3.25 0
630 Dec 19 6/17/19 7:35 PM 6.5 5.88 0.63
630 Mar 20 6/17/19 7:19 PM 8.5 7.5 1
630 May 20 6/17/19 7:32 PM 8.13 7.13 1
630 Jul 20 6/17/19 7:19 PM 9.25 8.25 1
630 Sep 20 6/17/19 7:30 PM 3.5 3 0.5
630 Dec 20 6/17/19 7:20 PM 2.38 2.25 0.13
630 Jul 21 6/17/19 7:19 PM 3.75 3.63 0.13
630 Dec 21 6/17/19 7:18 PM 3.63 3.75 -0.13
640 Sep 19 6/17/19 7:42 PM 2.88 2.88 0
640 Dec 19 6/17/19 7:35 PM 5.75 5.38 0.38
640 Mar 20 6/17/19 7:19 PM 7.63 6.75 0.88
640 May 20 6/17/19 7:32 PM 7.5 6.5 1
640 Jul 20 6/17/19 7:19 PM 8.38 7.5 0.88
640 Sep 20 6/17/19 7:20 PM 3.13 2.75 0.38
650 Sep 19 6/17/19 4:57 PM 2.63 9 2.63 0
650 Dec 19 6/18/19 1:07 AM 5 5.25 -0.25
650 Mar 20 6/17/19 7:19 PM 6.88 6.13 0.75
650 May 20 6/17/19 7:32 PM 6.75 5.88 0.88
650 Jul 20 6/17/19 7:19 PM 7.75 6.88 0.88
660 Sep 19 6/17/19 7:14 PM 2.38 10 2.38 0
660 Dec 19 6/17/19 7:35 PM 4.75 4.25 0.5
660 Mar 20 6/17/19 7:19 PM 6.25 5.5 0.75
660 May 20 6/17/19 7:32 PM 6.25 5.25 1
660 Jul 20 6/17/19 7:19 PM 7.13 6.25 0.88
660 Jul 21 6/17/19 7:19 PM 3.5 3.38 0.13
670 Jul 19 6/17/19 7:35 PM 0.13 0.13 0
670 Sep 19 6/17/19 6:49 PM 2.13 25 2.13 0
670 Dec 19 6/17/19 7:35 PM 4.25 3.88 0.38
670 Mar 20 6/17/19 7:19 PM 5.63 5 0.63
670 May 20 6/17/19 7:32 PM 5.63 4.75 0.88
670 Jul 20 6/17/19 7:19 PM 6.5 5.75 0.75
680 Sep 19 6/17/19 7:35 PM 1.88 1.88 0
680 Dec 19 6/17/19 7:35 PM 3.88 3.5 0.38
680 Mar 20 6/17/19 7:19 PM 5.13 4.5 0.63
680 May 20 6/17/19 7:32 PM 5.25 4.38 0.88
680 Jul 20 6/17/19 7:19 PM 6 5.38 0.63
690 Sep 19 6/17/19 7:35 PM 1.75 1.75 0
690 Dec 19 6/17/19 7:35 PM 3.5 3.13 0.38
690 Mar 20 6/17/19 7:19 PM 4.63 4 0.63
690 May 20 6/17/19 7:32 PM 4.75 4 0.75
690 Jul 20 6/17/19 7:19 PM 5.63 4.88 0.75
700 Dec 19 6/17/19 7:35 PM 3.25 2.88 0.38
700 Mar 20 6/17/19 7:19 PM 4.25 4.25 0
700 May 20 6/17/19 7:32 PM 4.38 3.63 0.75
700 Jul 20 6/17/19 7:19 PM 5.13 5.13 0
720 Dec 19 6/17/19 7:35 PM 2.75 2.5 0.25
740 Dec 19 6/17/19 7:35 PM 2.38 2.13 0.25
760 Dec 19 6/17/19 7:35 PM 2 1.75 0.25
780 Dec 19 6/17/19 7:35 PM 1.75 1.5 0.25
800 Dec 19 6/18/19 1:42 AM 1.25 1 1.5 -0.25
900 Dec 19 6/17/19 7:35 PM 0.75 0.63 0.13
1000 Dec 19 6/17/19 1:42 PM 0.38 1 0.38 0