CBOT/Corn Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
270 Dec 21 6/17/19 7:18 PM 0.75 0.63 0.13
280 Dec 21 6/17/19 7:18 PM 0.88 0.75 0.13
290 Dec 19 6/17/19 2:43 PM 0.13 150 0.13 0
300 Mar 20 6/17/19 7:19 PM 0.13 0.25 -0.13
300 Jul 20 6/17/19 7:19 PM 0.25 0.38 -0.13
300 Sep 20 6/17/19 7:20 PM 0.38 0.5 -0.13
310 Dec 19 6/17/19 7:15 PM 0.25 0.25 0
310 Mar 20 6/17/19 7:19 PM 0.25 0.38 -0.13
310 Jul 20 6/17/19 7:19 PM 0.38 0.5 -0.13
310 Sep 20 6/17/19 7:20 PM 0.63 0.75 -0.13
310 Dec 20 6/17/19 7:20 PM 0.75 0.88 -0.13
320 Sep 19 6/17/19 7:35 PM 0.13 0.25 -0.13
320 Dec 19 6/17/19 3:33 PM 0.38 0.38 0
320 Mar 20 6/17/19 7:19 PM 0.38 0.5 -0.13
320 May 20 6/17/19 7:19 PM 0.5 0.63 -0.13
320 Jul 20 6/17/19 7:19 PM 0.63 0.75 -0.13
320 Sep 20 6/17/19 7:20 PM 1 1.25 -0.25
320 Dec 20 6/17/19 7:20 PM 1.25 1.38 -0.13
330 Dec 19 6/17/19 6:03 PM 0.5 5 0.63 -0.13
330 Mar 20 6/17/19 7:19 PM 0.63 0.75 -0.13
330 May 20 6/17/19 7:19 PM 0.75 0.88 -0.13
330 Jul 20 6/17/19 7:19 PM 0.88 1 -0.13
330 Sep 20 6/17/19 7:20 PM 1.63 1.75 -0.13
330 Dec 20 6/17/19 7:20 PM 2 2.13 -0.13
330 Dec 21 6/17/19 7:18 PM 3.13 3 0.13
335 Sep 19 6/17/19 5:38 AM 0.25 0.25 0
340 Aug 19 6/17/19 3:35 PM 0.13 1 0.13 0
340 Dec 19 6/18/19 1:15 AM 0.75 0.75 0
340 Mar 20 6/17/19 7:19 PM 0.88 1 -0.13
340 May 20 6/17/19 7:19 PM 1.13 1.25 -0.13
340 Jul 20 6/17/19 7:19 PM 1.13 1.38 -0.25
340 Sep 20 6/17/19 7:20 PM 2.38 2.63 -0.25
340 Dec 20 6/17/19 7:20 PM 3 3.25 -0.25
340 Dec 21 6/17/19 7:18 PM 4.38 4.25 0.13
345 Jul 19 6/17/19 4:55 PM 0.02 0.13 -0.11
345 Sep 19 6/17/19 7:35 PM 0.5 0.38 0.13
350 Aug 19 6/17/19 7:35 PM 0.13 0.25 -0.13
350 Sep 19 6/17/19 6:59 PM 0.5 4 0.5 0
350 Dec 19 6/17/19 6:53 PM 1 4 1 0
350 Mar 20 6/17/19 7:19 PM 1.25 1.5 -0.25
350 May 20 6/17/19 7:19 PM 1.63 1.88 -0.25
350 Jul 20 6/17/19 7:19 PM 1.63 1.88 -0.25
350 Sep 20 6/17/19 7:20 PM 3.5 3.88 -0.38
350 Dec 20 6/17/19 7:20 PM 4.5 4.75 -0.25
350 Dec 21 6/17/19 7:18 PM 6.13 5.88 0.25
355 Aug 19 6/17/19 7:35 PM 0.13 0.25 -0.13
355 Sep 19 6/17/19 3:05 PM 0.63 2 0.63 0
360 Jul 19 6/17/19 6:35 PM 0.02 0.13 -0.11
360 Aug 19 6/17/19 7:35 PM 0.25 0.38 -0.13
360 Sep 19 6/18/19 1:01 AM 0.75 0.75 0
360 Dec 19 6/17/19 7:35 PM 1.38 1.5 -0.13
360 Mar 20 6/17/19 7:19 PM 1.88 2 -0.13
360 May 20 6/17/19 7:19 PM 2.25 2.63 -0.38
360 Jul 20 6/17/19 7:19 PM 2.13 2.63 -0.5
360 Sep 20 6/17/19 7:20 PM 5 5.38 -0.38
360 Dec 20 6/17/19 7:20 PM 6.5 6.75 -0.25
360 Jul 21 6/17/19 7:19 PM 3.63 3.75 -0.13
360 Dec 21 6/17/19 7:18 PM 8.38 8.13 0.25
365 Jul 19 6/18/19 1:00 AM 0.13 0.13 0
365 Aug 19 6/17/19 7:35 PM 0.38 0.5 -0.13
365 Sep 19 6/17/19 2:59 PM 0.88 1 0.88 0
370 Jul 19 6/17/19 7:10 PM 0.02 2 0.13 -0.11
370 Aug 19 6/17/19 6:13 PM 0.38 0.5 -0.13
370 Sep 19 6/17/19 7:35 PM 1.13 1 0.13
370 Dec 19 6/17/19 7:35 PM 2 2.13 -0.13
370 Mar 20 6/17/19 7:19 PM 2.75 2.88 -0.13
370 May 20 6/17/19 7:19 PM 3.13 3.63 -0.5
370 Jul 20 6/17/19 7:19 PM 3.13 3.63 -0.5
370 Sep 20 6/17/19 7:20 PM 6.88 7.5 -0.63
370 Dec 20 6/17/19 7:20 PM 9 9.25 -0.25
370 Jul 21 6/17/19 7:19 PM 5.25 5.5 -0.25
370 Dec 21 6/17/19 7:18 PM 11.25 11 0.25
375 Sep 19 6/17/19 7:35 PM 1.38 1.25 0.13
380 Jul 19 6/18/19 1:00 AM 0.13 0.13 0
380 Aug 19 6/17/19 7:35 PM 0.75 0.88 -0.13
380 Sep 19 6/17/19 7:35 PM 1.75 1.63 0.13
380 Dec 19 6/17/19 7:35 PM 3.13 3.25 -0.13
380 Mar 20 6/17/19 7:19 PM 4 4.25 -0.25
380 May 20 6/17/19 7:19 PM 4.38 5 -0.63
380 Jul 20 6/17/19 7:19 PM 4.38 5 -0.63
380 Sep 20 6/17/19 7:20 PM 9.38 10.25 -0.88
380 Dec 20 6/17/19 7:20 PM 12.13 12.5 -0.38
380 Jul 21 6/17/19 7:19 PM 7.5 7.75 -0.25
380 Dec 21 6/17/19 7:18 PM 14.88 14.63 0.25
385 Aug 19 6/17/19 6:34 PM 0.88 1 1 -0.13
385 Sep 19 6/17/19 7:35 PM 2.25 2.13 0.13
390 Jul 19 6/18/19 1:00 AM 0.13 0.13 0
390 Aug 19 6/17/19 4:43 PM 1.13 1 1.25 -0.13
390 Sep 19 6/17/19 6:24 PM 2.63 20 2.75 -0.13
390 Dec 19 6/18/19 1:14 AM 4.88 10 4.63 0.25
390 Mar 20 6/18/19 1:02 AM 5.5 5.75 -0.25
390 May 20 6/17/19 7:19 PM 6 6.75 -0.75
390 Jul 20 6/17/19 7:19 PM 6.13 7 -0.88
390 Sep 20 6/17/19 7:20 PM 12.5 13.5 -1
390 Dec 20 6/17/19 7:20 PM 16 16.5 -0.5
390 Jul 21 6/17/19 7:19 PM 10.38 10.63 -0.25
390 Dec 21 6/17/19 7:18 PM 19 18.75 0.25
395 Jul 19 6/17/19 2:42 PM 0.13 0.13 0
395 Aug 19 6/17/19 7:35 PM 1.5 1.75 -0.25
395 Sep 19 6/17/19 7:42 PM 3.5 3.5 0
400 Jul 19 6/17/19 2:30 PM 0.13 0.02 0.11
400 Aug 19 6/17/19 7:35 PM 2 2.25 -0.25
400 Sep 19 6/17/19 7:35 PM 4.25 4.5 -0.25
400 Dec 19 6/18/19 1:24 AM 7.13 6.88 0.25
400 Mar 20 6/17/19 7:19 PM 8.13 8.88 -0.75
400 May 20 6/17/19 7:19 PM 8 9 -1
400 Jul 20 6/17/19 7:19 PM 8.5 9.63 -1.13
400 Sep 20 6/17/19 7:20 PM 16.38 17.63 -1.25
400 Dec 20 6/17/19 7:20 PM 20.38 21.13 -0.75
400 Jul 21 6/17/19 7:19 PM 13.75 14.13 -0.38
400 Dec 21 6/17/19 7:18 PM 23.63 23.38 0.25
405 Jul 19 6/17/19 4:45 AM 0.13 0.13 0
405 Aug 19 6/17/19 7:35 PM 2.63 2.88 -0.25
405 Sep 19 6/17/19 7:42 PM 5.38 5.63 -0.25
410 Jul 19 6/18/19 1:00 AM 0.13 0.13 0
410 Aug 19 6/18/19 1:00 AM 3.88 3.5 0.38
410 Sep 19 6/18/19 1:09 AM 7.38 6.63 0.75
410 Dec 19 6/17/19 7:35 PM 9.75 10.63 -0.88
410 Mar 20 6/17/19 7:19 PM 11.13 12 -0.88
410 May 20 6/17/19 7:19 PM 10.63 11.88 -1.25
410 Jul 20 6/17/19 7:19 PM 11.25 12.75 -1.5
410 Sep 20 6/17/19 7:30 PM 21.13 22.5 -1.38
410 Dec 20 6/17/19 7:20 PM 25.5 26.38 -0.88
410 Jul 21 6/17/19 7:19 PM 17.88 18.25 -0.38
410 Dec 21 6/17/19 7:18 PM 28.88 28.5 0.38
415 Jul 19 6/17/19 7:35 PM 0.13 0.25 -0.13
415 Aug 19 6/17/19 7:35 PM 4.5 5.13 -0.63
415 Sep 19 6/17/19 7:42 PM 8.13 8.5 -0.38
420 Jul 19 6/17/19 7:35 PM 0.25 0.38 -0.13
420 Aug 19 6/18/19 1:00 AM 5.63 5.75 -0.13
420 Sep 19 6/18/19 1:00 AM 9.75 9.75 0
420 Dec 19 6/18/19 1:36 AM 14 2 13.38 0.63
420 Mar 20 6/17/19 7:19 PM 14.63 15.75 -1.13
420 May 20 6/17/19 7:19 PM 13.75 15.25 -1.5
420 Jul 20 6/17/19 7:19 PM 14.63 16.25 -1.63
420 Sep 20 6/17/19 7:30 PM 26.5 28 -1.5
420  Dec 20 6/17/19 7:20 PM 31 31.88 -0.88
420 Jul 21 6/17/19 7:19 PM 22.38 22.88 -0.5
420  Dec 21 6/17/19 7:18 PM 34.88 34.38 0.5
425 Jul 19 6/17/19 7:35 PM 0.38 0.63 -0.25
425 Aug 19 6/17/19 7:35 PM 7.13 8.13 -1
425 Sep 19 6/17/19 7:35 PM 11.63 12.25 -0.63
430 Jul 19 6/18/19 1:34 AM 0.5 0.63 -0.13
430 Aug 19 6/18/19 1:16 AM 8.88 9 -0.13
430 Sep 19 6/18/19 1:11 AM 14.25 13.75 0.5
430 Dec 19 6/17/19 7:35 PM 17.63 18.88 -1.25
430 Mar 20 6/17/19 7:19 PM 18.75 20 -1.25
430 May 20 6/17/19 7:19 PM 17.5 19.38 -1.88
430 Jul 20 6/17/19 7:19 PM 18.5 20.38 -1.88
430 Sep 20 6/17/19 7:30 PM 32.38 33.88 -1.5
430 Dec 20 6/17/19 7:20 PM 36.63 37.63 -1
430 Jul 21 6/17/19 7:19 PM 27.25 28 -0.75
430 Dec 21 6/17/19 7:18 PM 41.38 40.88 0.5
435 Jul 19 6/18/19 1:09 AM 1.38 1 0.38
435 Aug 19 6/17/19 7:35 PM 10.88 12.13 -1.25
435 Sep 19 6/17/19 7:35 PM 16 16.88 -0.88
440 Jul 19 6/18/19 1:11 AM 2 1.88 0.13
440 Aug 19 6/17/19 7:35 PM 13 14.38 -1.38
440 Sep 19 6/18/19 1:00 AM 18 18.38 -0.38
440 Dec 19 6/17/19 7:35 PM 22.5 23.88 -1.38
440 Mar 20 6/17/19 7:19 PM 23.38 24.88 -1.5
440 May 20 6/17/19 7:32 PM 21.75 23.88 -2.13
440 Jul 20 6/17/19 7:19 PM 23 25.13 -2.13
440  Sep 20 6/17/19 7:30 PM 38.5 40 -1.5
440 Dec 20 6/17/19 7:20 PM 42.75 43.75 -1
440  Jul 21 6/17/19 7:19 PM 32.5 33.25 -0.75
440 Dec 21 6/17/19 7:18 PM 48.13 47.63 0.5
445 Jul 19 6/18/19 1:18 AM 3 1 3.25 -0.25
445 Aug 19 6/18/19 1:09 AM 16.5 15.38 1.13
445 Sep 19 6/17/19 7:35 PM 20.88 22.13 -1.25
450 Jul 19 6/18/19 1:26 AM 5.5 5.25 0.25
450 Aug 19 6/18/19 1:07 AM 18.5 17.88 0.63
450 Sep 19 6/18/19 1:22 AM 24.38 23.63 0.75
450 Dec 19 6/17/19 7:35 PM 27.75 29.38 -1.63
450 Mar 20 6/18/19 1:05 AM 28 28.38 -0.38
450 May 20 6/17/19 7:19 PM 26.75 29 -2.25
450 Jul 20 6/17/19 7:19 PM 28 30.38 -2.38
450 Sep 20 6/17/19 7:30 PM 44.63 46.5 -1.88
450 Dec 20 6/17/19 7:20 PM 49.38 50.38 -1
450 Jul 21 6/17/19 7:19 PM 38 39 -1
450 Dec 21 6/17/19 7:18 PM 55.13 54.63 0.5
455  Jul 19 6/18/19 1:08 AM 9.38 7.63 1.75
455 Aug 19 6/18/19 1:00 AM 20.5 20.5 0
455 Sep 19 6/17/19 7:42 PM 26.38 27.75 -1.38
460 Jul 19 6/17/19 7:35 PM 10.63 13.38 -2.75
460 Aug 19 6/18/19 1:05 AM 24 23.25 0.75
460  Sep 19 6/17/19 7:35 PM 29.38 30.75 -1.38
460 Dec 19 6/17/19 7:35 PM 33.38 35.38 -2
460 Mar 20 6/17/19 7:19 PM 33.63 35.63 -2
460 May 20 6/17/19 7:32 PM 32.25 34.5 -2.25
460 Jul 20 6/17/19 7:19 PM 33.38 36.13 -2.75
460 Sep 20 6/17/19 7:30 PM 51.13 53.13 -2
460 Dec 20 6/17/19 7:20 PM 56.5 57.63 -1.13
460 Jul 21 6/17/19 7:19 PM 44 45 -1
460 Dec 21 6/17/19 7:18 PM 62.38 61.88 0.5
465 Jul 19 6/17/19 7:35 PM 14.25 17.13 -2.88
465 Aug 19 6/17/19 7:35 PM 26.13 28.25 -2.13
465 Sep 19 6/18/19 1:19 AM 33 32.38 0.63
470 Jul 19 6/17/19 7:41 PM 18 21 -3
470 Aug 19 6/17/19 7:35 PM 29.25 31.5 -2.25
470 Sep 19 6/17/19 7:35 PM 35.5 37.25 -1.75
470  Dec 19 6/17/19 7:35 PM 39.38 41.63 -2.25
470 Mar 20 6/17/19 7:19 PM 39.38 41.5 -2.13
470 May 20 6/17/19 7:32 PM 38 40.38 -2.38
470 Jul 20 6/17/19 7:19 PM 39 42 -3
470 Sep 20 6/17/19 7:30 PM 57.88 60.13 -2.25
470 Dec 20 6/17/19 7:20 PM 64.13 65.25 -1.13
470 Jul 21 6/17/19 7:19 PM 50.25 51.38 -1.13
470 Dec 21 6/17/19 7:18 PM 69.88 69.38 0.5
475 Jul 19 6/17/19 7:41 PM 22.13 25.13 -3
475 Aug 19 6/17/19 7:35 PM 32.5 34.88 -2.38
475 Sep 19 6/17/19 7:35 PM 38.75 40.63 -1.88
480 Jul 19 6/17/19 7:35 PM 26.63 29.38 -2.75
480 Aug 19 6/17/19 7:35 PM 35.88 38.25 -2.38
480 Sep 19 6/17/19 7:42 PM 42.25 44.13 -1.88
480 Dec 19 6/17/19 7:35 PM 45.63 48 -2.38
480  Mar 20 6/17/19 7:19 PM 45.38 47.75 -2.38
480  May 20 6/17/19 7:32 PM 43.88 46.5 -2.63
480  Jul 20 6/17/19 7:19 PM 44.88 48.13 -3.25
480 Sep 20 6/17/19 7:30 PM 64.75 67.38 -2.63
480 Dec 20 6/17/19 7:20 PM 72.13 73.38 -1.25
480 Jul 21 6/17/19 7:19 PM 57 58.25 -1.25
480 Dec 21 6/17/19 7:18 PM 77.75 77.25 0.5
485 Jul 19 6/17/19 7:35 PM 31.25 33.88 -2.63
485 Aug 19 6/17/19 7:35 PM 39.38 41.88 -2.5
485 Sep 19 6/17/19 7:42 PM 45.75 47.75 -2
490 Jul 19 6/17/19 7:35 PM 36 38.5 -2.5
490 Aug 19 6/17/19 7:35 PM 43.13 45.63 -2.5
490 Sep 19 6/17/19 7:35 PM 49.25 51.38 -2.13
490 Dec 19 6/17/19 7:35 PM 52.38 54.88 -2.5
490 Mar 20 6/17/19 7:19 PM 51.75 54.38 -2.63
490 May 20 6/17/19 7:32 PM 50 53 -3
490 Jul 20 6/17/19 7:19 PM 51 54.5 -3.5
490 Sep 20 6/17/19 7:30 PM 72.13 74.88 -2.75
490 Dec 20 6/17/19 7:20 PM 80.38 81.63 -1.25
490 Jul 21 6/17/19 7:19 PM 64.25 65.5 -1.25
490 Dec 21 6/17/19 7:18 PM 86 85.38 0.63
495 Jul 19 6/17/19 7:35 PM 40.75 43.25 -2.5
495 Aug 19 6/17/19 7:35 PM 46.75 49.38 -2.63
495 Sep 19 6/17/19 7:42 PM 53 55.13 -2.13
500 Jul 19 6/17/19 7:35 PM 45.63 48 -2.38
500 Aug 19 6/17/19 7:35 PM 50.5 53.25 -2.75
500 Sep 19 6/17/19 7:35 PM 56.63 59 -2.38
500 Dec 19 6/17/19 7:35 PM 59.13 61.88 -2.75
500 Mar 20 6/17/19 7:19 PM 58.38 61.13 -2.75
500 May 20 6/17/19 7:19 PM 56.5 59.75 -3.25
500 Jul 20 6/17/19 7:19 PM 57.5 61.13 -3.63
500 Sep 20 6/17/19 7:20 PM 79.63 82.63 -3
500 Dec 20 6/17/19 7:20 PM 88.88 90.13 -1.25
500 Jul 21 6/17/19 7:19 PM 71.88 73.25 -1.38
500 Dec 21 6/17/19 7:18 PM 94.5 93.75 0.75
505 Jul 19 6/17/19 7:41 PM 50.5 52.88 -2.38
505 Aug 19 6/17/19 7:35 PM 54.38 57.25 -2.88
505 Sep 19 6/17/19 7:35 PM 60.38 62.88 -2.5
510 Jul 19 6/17/19 7:35 PM 55.5 57.75 -2.25
510 Aug 19 6/17/19 7:35 PM 58.5 61.38 -2.88
510 Sep 19 6/17/19 7:35 PM 64.25 66.75 -2.5
510 Dec 19 6/17/19 7:35 PM 66.13 69.13 -3
510 Mar 20 6/17/19 7:19 PM 65.25 68.25 -3
510 May 20 6/17/19 7:32 PM 63.13 66.75 -3.63
510 Jul 20 6/17/19 7:19 PM 64.25 68.13 -3.88
510 Sep 20 6/17/19 7:20 PM 87.63 90.75 -3.13
510 Dec 20 6/17/19 7:20 PM 97.5 98.88 -1.38
510 Jul 21 6/17/19 7:19 PM 80 81.38 -1.38
510 Dec 21 6/17/19 7:18 PM 103.25 102.5 0.75
515 Jul 19 6/17/19 7:41 PM 60.38 62.63 -2.25
515 Aug 19 6/17/19 7:35 PM 62.75 65.5 -2.75
515 Sep 19 6/17/19 7:35 PM 68.25 70.75 -2.5
520 Jul 19 6/17/19 7:41 PM 65.38 67.5 -2.13
520 Aug 19 6/17/19 7:35 PM 66.88 69.75 -2.88
520 Sep 19 6/17/19 7:42 PM 72.38 74.88 -2.5
520 Dec 19 6/17/19 7:35 PM 73.5 76.5 -3
520 Mar 20 6/17/19 7:19 PM 72.38 75.63 -3.25
520 May 20 6/17/19 7:32 PM 70.25 74 -3.75
520 Jul 20 6/17/19 7:19 PM 71.25 75.38 -4.13
520 Sep 20 6/17/19 7:30 PM 95.88 99.13 -3.25
520 Dec 20 6/17/19 7:20 PM 106.25 107.63 -1.38
520 Jul 21 6/17/19 7:19 PM 88.38 89.88 -1.5
520 Dec 21 6/17/19 7:18 PM 112.13 111.38 0.75
525 Jul 19 6/17/19 7:35 PM 70.38 72.5 -2.13
525 Aug 19 6/17/19 7:35 PM 71.13 74 -2.88
525 Sep 19 6/17/19 7:42 PM 76.38 79 -2.63
530 Jul 19 6/17/19 7:35 PM 75.38 77.38 -2
530 Aug 19 6/17/19 7:35 PM 75.38 78.38 -3
530 Sep 19 6/17/19 7:35 PM 80.38 83.13 -2.75
530 Dec 19 6/17/19 7:35 PM 81 84.38 -3.38
530 Mar 20 6/17/19 7:19 PM 79.88 83.25 -3.38
530 May 20 6/17/19 7:32 PM 77.63 81.63 -4
530 Jul 20 6/17/19 7:19 PM 78.63 82.88 -4.25
530 Sep 20 6/17/19 7:30 PM 104.38 107.75 -3.38
530 Dec 20 6/17/19 7:20 PM 115.13 116.63 -1.5
530 Jul 21 6/17/19 7:19 PM 97.13 98.75 -1.63
530 Dec 21 6/17/19 7:18 PM 121.25 120.38 0.88
535 Jul 19 6/17/19 7:35 PM 80.38 82.38 -2
535 Aug 19 6/17/19 7:35 PM 79.75 82.88 -3.13
535 Sep 19 6/17/19 7:42 PM 84.5 87.38 -2.88
540 Jul 19 6/17/19 7:35 PM 85.38 87.25 -1.88
540 Aug 19 6/17/19 7:35 PM 84.25 87.38 -3.13
540 Sep 19 6/17/19 7:42 PM 88.75 91.63 -2.88
540 Dec 19 6/17/19 7:35 PM 88.88 92.38 -3.5
540 Mar 20 6/17/19 7:19 PM 87.5 91 -3.5
540 May 20 6/17/19 7:19 PM 85.38 89.38 -4
540 Jul 20 6/17/19 7:19 PM 86.38 90.63 -4.25
540 Sep 20 6/17/19 7:20 PM 113.13 116.5 -3.38
540 Dec 20 6/17/19 7:20 PM 124.13 125.63 -1.5
540 Jul 21 6/17/19 7:19 PM 106.25 107.75 -1.5
540 Dec 21 6/17/19 7:18 PM 130.5 129.63 0.88
545 Jul 19 6/17/19 7:35 PM 90.38 92.25 -1.88
545 Aug 19 6/17/19 7:35 PM 88.75 91.88 -3.13
545 Sep 19 6/17/19 7:42 PM 93.25 95.88 -2.63
550 Jul 19 6/17/19 7:35 PM 95.38 97.25 -1.88
550 Aug 19 6/17/19 7:35 PM 93.25 96.38 -3.13
550 Sep 19 6/17/19 7:35 PM 97.5 100.25 -2.75
550 Dec 19 6/17/19 7:35 PM 96.88 100.5 -3.63
550 Mar 20 6/17/19 7:19 PM 95.38 99 -3.63
550 May 20 6/17/19 7:19 PM 93.25 97.38 -4.13
550 Jul 20 6/17/19 7:19 PM 94.25 98.63 -4.38
550 Sep 20 6/17/19 7:20 PM 122 125.38 -3.38
550 Dec 20 6/17/19 7:20 PM 133.25 134.88 -1.63
550 Jul 21 6/17/19 7:19 PM 115.38 117 -1.63
550 Dec 21 6/17/19 7:18 PM 139.75 138.88 0.88
555 Jul 19 6/17/19 7:35 PM 100.38 100.38 0
555 Aug 19 6/17/19 7:35 PM 97.75 101 -3.25
555 Sep 19 6/17/19 7:42 PM 101.75 104.63 -2.88
560 Jul 19 6/17/19 7:35 PM 105.38 107.13 -1.75
560 Aug 19 6/17/19 7:35 PM 102.5 105.63 -3.13
560 Sep 19 6/17/19 7:35 PM 106.25 109.13 -2.88
560 Dec 19 6/17/19 7:35 PM 105 108.88 -3.88
560 Mar 20 6/17/19 7:19 PM 103.38 107.13 -3.75
560 May 20 6/17/19 7:19 PM 101.38 105.5 -4.13
560 Jul 20 6/17/19 7:19 PM 102.25 106.88 -4.63
560 Sep 20 6/17/19 7:20 PM 131 134.38 -3.38
560 Dec 20 6/17/19 7:20 PM 142.5 144.13 -1.63
560 Jul 21 6/17/19 7:19 PM 124.75 126.5 -1.75
560 Dec 21 6/17/19 7:18 PM 149.25 148.38 0.88
565 Jul 19 6/17/19 7:35 PM 110.38 110.38 0
565 Aug 19 6/17/19 7:35 PM 107.13 107.13 0
565 Sep 19 6/17/19 7:35 PM 110.75 110.75 0
570 Jul 19 6/17/19 7:35 PM 115.38 117.13 -1.75
570 Aug 19 6/17/19 7:35 PM 111.75 115 -3.25
570 Sep 19 6/17/19 7:35 PM 115.25 118.13 -2.88
570 Dec 19 6/17/19 7:35 PM 113.5 117.25 -3.75
570 Mar 20 6/17/19 7:19 PM 111.63 115.5 -3.88
570 May 20 6/17/19 7:32 PM 109.75 113.88 -4.13
570 Jul 20 6/17/19 7:19 PM 110.5 115.25 -4.75
570 Sep 20 6/17/19 7:20 PM 140.13 143.63 -3.5
570 Dec 20 6/17/19 7:20 PM 151.88 153.5 -1.63
570 Jul 21 6/17/19 7:19 PM 134.25 136 -1.75
570 Dec 21 6/17/19 7:18 PM 158.75 157.88 0.88
575 Aug 19 6/17/19 7:35 PM 116.5 116.5 0
575 Sep 19 6/17/19 7:42 PM 119.75 119.88 -0.13
580 Jul 19 6/17/19 7:35 PM 125.38 127.13 -1.75
580 Aug 19 6/17/19 7:35 PM 121.25 124.5 -3.25
580 Sep 19 6/17/19 7:35 PM 124.38 127.25 -2.88
580 Dec 19 6/17/19 7:35 PM 122 126 -4
580 Mar 20 6/17/19 7:19 PM 120 124 -4
580 May 20 6/17/19 7:32 PM 118.13 122.38 -4.25
580 Jul 20 6/17/19 7:19 PM 119 123.75 -4.75
580 Sep 20 6/17/19 7:20 PM 149.38 152.88 -3.5
580 Dec 20 6/17/19 7:20 PM 161.38 163 -1.63
580 Jul 21 6/17/19 7:19 PM 143.88 145.63 -1.75
580 Dec 21 6/17/19 7:18 PM 168.38 167.38 1
590 Jul 19 6/17/19 7:35 PM 135.38 137.13 -1.75
590 Aug 19 6/17/19 7:35 PM 130.88 134 -3.13
590 Sep 19 6/17/19 7:35 PM 133.63 136.63 -3
590 Dec 19 6/17/19 7:35 PM 130.75 134.88 -4.13
590 Mar 20 6/17/19 7:19 PM 128.5 132.63 -4.13
590 May 20 6/17/19 7:32 PM 126.75 131.13 -4.38
590 Jul 20 6/17/19 7:19 PM 127.5 132.5 -5
590 Sep 20 6/17/19 7:20 PM 158.75 162.25 -3.5
590 Dec 20 6/17/19 7:20 PM 170.88 172.63 -1.75
590 Jul 21 6/17/19 7:19 PM 153.63 155.25 -1.63
590 Dec 21 6/17/19 7:18 PM 178 177 1
600 Jul 19 6/17/19 7:35 PM 145.38 147.13 -1.75
600 Aug 19 6/17/19 7:35 PM 140.5 143.75 -3.25
600 Sep 19 6/17/19 7:35 PM 142.88 146 -3.13
600 Dec 19 6/17/19 7:35 PM 139.63 143.75 -4.13
600 Mar 20 6/17/19 7:19 PM 137.25 141.5 -4.25
600 May 20 6/17/19 7:32 PM 135.63 139.88 -4.25
600 Jul 20 6/17/19 7:19 PM 136.25 141.25 -5
600 Sep 20 6/17/19 7:20 PM 168.13 171.63 -3.5
600 Dec 20 6/17/19 7:20 PM 180.5 182.25 -1.75
600 Jul 21 6/17/19 7:19 PM 163.25 165 -1.75
600 Dec 21 6/17/19 7:18 PM 187.63 186.75 0.88
610 Jul 19 6/17/19 7:35 PM 155.38 157.13 -1.75
610 Sep 19 6/17/19 7:42 PM 152.25 155.38 -3.13
610 Dec 19 6/17/19 7:35 PM 148.63 152.88 -4.25
610 Mar 20 6/17/19 7:19 PM 146.13 150.38 -4.25
610 May 20 6/17/19 7:32 PM 144.5 148.88 -4.38
610 Jul 20 6/17/19 7:19 PM 145.13 150.25 -5.13
610 Sep 20 6/17/19 7:20 PM 177.63 181.25 -3.63
610 Dec 20 6/17/19 7:20 PM 190.25 191.88 -1.63
610 Jul 21 6/17/19 7:19 PM 173.13 174.75 -1.63
610 Dec 21 6/17/19 7:18 PM 197.38 196.38 1
620 Jul 19 6/17/19 7:35 PM 165.38 167.13 -1.75
620 Sep 19 6/17/19 7:35 PM 161.75 165 -3.25
620 Dec 19 6/17/19 7:35 PM 157.88 162.13 -4.25
620 Mar 20 6/17/19 7:19 PM 155.13 159.38 -4.25
620 May 20 6/17/19 7:32 PM 153.5 157.88 -4.38
620 Jul 20 6/17/19 7:19 PM 154.13 159.25 -5.13
620 Sep 20 6/17/19 7:30 PM 187.25 190.75 -3.5
620 Dec 20 6/17/19 7:20 PM 199.88 201.63 -1.75
620 Jul 21 6/17/19 7:19 PM 182.88 184.5 -1.63
620 Dec 21 6/17/19 7:18 PM 207.13 206.25 0.88
630 Jul 19 6/17/19 7:35 PM 175.38 177.13 -1.75
630 Sep 19 6/17/19 7:35 PM 171.38 174.5 -3.13
630 Dec 19 6/17/19 7:35 PM 167 171.38 -4.38
630 Mar 20 6/17/19 7:19 PM 164.13 168.63 -4.5
630 May 20 6/17/19 7:32 PM 162.63 167.13 -4.5
630 Jul 20 6/17/19 7:19 PM 163.13 168.38 -5.25
630 Sep 20 6/17/19 7:30 PM 196.88 200.5 -3.63
630 Dec 20 6/17/19 7:20 PM 209.75 211.38 -1.63
630 Jul 21 6/17/19 7:19 PM 192.75 194.38 -1.63
630 Dec 21 6/17/19 7:18 PM 216.88 216 0.88
640 Jul 19 6/17/19 7:35 PM 185.38 187.13 -1.75
640 Sep 19 6/17/19 7:35 PM 181 184.13 -3.13
640 Dec 19 6/17/19 7:35 PM 176.25 180.75 -4.5
640 Mar 20 6/17/19 7:19 PM 173.25 177.88 -4.63
640 May 20 6/17/19 7:32 PM 171.88 176.38 -4.5
640 Jul 20 6/17/19 7:19 PM 172.25 177.63 -5.38
640 Sep 20 6/17/19 7:30 PM 206.5 210.13 -3.63
640 Jul 21 6/17/19 7:19 PM 202.5 204.25 -1.75
650 Jul 19 6/17/19 7:35 PM 195.38 197.13 -1.75
650 Sep 19 6/17/19 7:35 PM 190.63 193.88 -3.25
650 Dec 19 6/17/19 7:35 PM 185.63 190.13 -4.5
650 Mar 20 6/17/19 7:19 PM 182.38 187.13 -4.75
650 May 20 6/17/19 7:32 PM 181.13 185.63 -4.5
650 Jul 20 6/17/19 7:19 PM 181.5 186.88 -5.38
650 Jul 21 6/17/19 7:19 PM 212.38 214.13 -1.75
660 Jul 19 6/17/19 7:35 PM 205.38 207.13 -1.75
660 Sep 19 6/17/19 7:35 PM 200.38 203.63 -3.25
660 Dec 19 6/17/19 7:35 PM 195.13 199.63 -4.5
660 Mar 20 6/17/19 7:19 PM 191.75 196.5 -4.75
660 May 20 6/17/19 7:32 PM 190.5 195.13 -4.63
660 Jul 20 6/17/19 7:19 PM 190.88 196.25 -5.38
660 Jul 21 6/17/19 7:19 PM 222.25 224 -1.75
670 Jul 19 6/17/19 7:35 PM 215.38 215.38 0
670 Sep 19 6/17/19 7:35 PM 210.13 213.38 -3.25
670 Dec 19 6/17/19 7:35 PM 204.63 209.25 -4.63
670 Mar 20 6/17/19 7:19 PM 201.13 205.88 -4.75
670 May 20 6/17/19 7:32 PM 199.88 204.5 -4.63
670 Jul 20 6/17/19 7:19 PM 200.25 205.75 -5.5
680 Sep 19 6/17/19 7:35 PM 219.88 219.88 0
680 Dec 19 6/17/19 7:35 PM 214.25 218.88 -4.63
680 Mar 20 6/17/19 7:19 PM 210.5 215.38 -4.88
680 May 20 6/17/19 7:32 PM 209.38 214.13 -4.75
680 Jul 20 6/17/19 7:19 PM 209.63 215.25 -5.63
690 Sep 19 6/17/19 7:35 PM 229.63 229.63 0
690 Dec 19 6/17/19 7:35 PM 223.88 228.5 -4.63
690 Mar 20 6/17/19 7:19 PM 220 224.88 -4.88
690 May 20 6/17/19 7:32 PM 218.88 223.63 -4.75
690 Jul 20 6/17/19 7:19 PM 219.13 224.75 -5.63
700 Dec 19 6/17/19 7:35 PM 233.63 238.25 -4.63
700 Mar 20 6/17/19 7:19 PM 229.63 229.63 0
700 May 20 6/17/19 7:32 PM 228.5 233.25 -4.75
700 Jul 20 6/17/19 7:19 PM 228.75 228.75 0
720 Dec 19 6/17/19 7:35 PM 253 257.75 -4.75
740 Dec 19 6/17/19 7:35 PM 272.63 277.38 -4.75
760 Dec 19 6/17/19 7:35 PM 292.38 297.13 -4.75
780 Dec 19 6/17/19 7:35 PM 312 316.88 -4.88
800 Dec 19 6/17/19 7:35 PM 331.88 336.63 -4.75
900 Dec 19 6/17/19 7:35 PM 431.5 436.5 -5
1000 Dec 19 6/17/19 7:35 PM 531.5 536.5 -5