CBOT/Corn Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
230 Sep 19 6/15/18 7:37 PM 0.38 0.5 -0.13
230 Dec 20 6/15/18 7:37 PM 1 1.13 -0.13
240 Jul 20 6/15/18 7:37 PM 0.63 0.75 -0.13
260 Sep 19 6/15/18 7:37 PM 0.75 0.88 -0.13
260 Dec 20 6/15/18 7:37 PM 1.75 1.88 -0.13
270 Sep 18 6/15/18 7:42 PM 0.25 0.13 0.13
270 Dec 18 6/15/18 7:52 PM 0.25 0.13 0.13
270 Sep 19 6/15/18 7:37 PM 0.88 1 -0.13
270 Dec 20 6/15/18 7:37 PM 2 2.13 -0.13
280 Sep 18 6/15/18 7:42 PM 0.25 0.13 0.13
280 Dec 18 6/15/18 7:52 PM 0.25 0.13 0.13
280 Sep 19 6/15/18 7:37 PM 1.13 1.38 -0.25
280 Dec 20 6/15/18 7:37 PM 2.38 2.5 -0.13
285 Aug 18 6/15/18 7:53 PM 0.25 0.13 0.13
285 Sep 18 6/15/18 7:42 PM 0.38 0.13 0.25
290 Aug 18 6/15/18 7:53 PM 0.25 0.13 0.13
290 Sep 18 6/15/18 7:42 PM 0.38 0.25 0.13
290 Dec 18 6/15/18 7:52 PM 0.38 0.25 0.13
290 Sep 19 6/15/18 7:37 PM 1.5 1.75 -0.25
290 Jul 20 6/15/18 7:37 PM 1.13 1.25 -0.13
290 Dec 20 6/15/18 7:37 PM 2.75 3 -0.25
295 Aug 18 6/15/18 7:53 PM 0.38 0.25 0.13
295 Sep 18 6/15/18 7:42 PM 0.5 0.25 0.25
300 Aug 18 6/15/18 7:53 PM 0.5 0.25 0.25
300 Sep 18 6/15/18 7:42 PM 0.5 0.25 0.25
300 Dec 18 6/15/18 7:52 PM 0.5 0.38 0.13
300 May 19 6/15/18 7:37 PM 0.5 0.38 0.13
300 Sep 19 6/15/18 7:37 PM 2 2.25 -0.25
300 Dec 20 6/15/18 7:37 PM 3.25 3.5 -0.25
305 Jul 18 6/15/18 7:42 PM 0.25 0.13 0.13
305 Aug 18 6/18/18 2:34 AM 0.5 0.63 -0.13
305 Sep 18 6/15/18 7:42 PM 0.63 0.38 0.25
310 Jul 18 6/15/18 7:42 PM 0.25 0.13 0.13
310 Aug 18 6/15/18 7:53 PM 0.75 0.38 0.38
310 Sep 18 6/18/18 2:10 AM 1.13 0.88 0.25
310 Dec 18 6/15/18 7:52 PM 0.88 0.63 0.25
310 Sep 19 6/15/18 7:37 PM 2.63 2.88 -0.25
310 Dec 19 6/15/18 7:37 PM 1.88 2 -0.13
310 Dec 20 6/15/18 7:37 PM 3.88 4.13 -0.25
315 Jul 18 6/15/18 7:42 PM 0.38 0.13 0.25
315 Aug 18 6/15/18 7:53 PM 1 0.5 0.5
315 Sep 18 6/15/18 7:42 PM 1.13 0.63 0.5
320 Jul 18 6/15/18 7:42 PM 0.38 0.13 0.25
320 Aug 18 6/15/18 7:53 PM 1.13 0.63 0.5
320 Sep 18 6/15/18 7:42 PM 1.5 0.88 0.63
320 Dec 18 6/15/18 7:52 PM 1.63 1 0.63
320 May 19 6/15/18 7:37 PM 1.63 1.5 0.13
320 Sep 19 6/15/18 7:37 PM 3.63 3.88 -0.25
320 Jul 20 6/15/18 7:37 PM 2.5 2.63 -0.13
320 Dec 20 6/15/18 7:37 PM 4.63 4.75 -0.13
325 Jul 18 6/15/18 7:42 PM 0.5 0.25 0.25
325 Aug 18 6/15/18 7:53 PM 1.5 0.88 0.63
325 Sep 18 6/15/18 7:42 PM 2.13 1.25 0.88
330 Jul 18 6/15/18 7:42 PM 0.75 0.38 0.38
330 Aug 18 6/15/18 7:53 PM 2.13 1.13 1
330 Sep 18 6/15/18 7:42 PM 2.75 1.75 1
330 Dec 18 6/15/18 7:52 PM 2.88 1.88 1
330 May 19 6/15/18 7:37 PM 2.63 2.5 0.13
330 Jul 19 6/15/18 7:37 PM 2.88 2.75 0.13
330 Sep 19 6/15/18 7:37 PM 5 5.38 -0.38
330 Dec 19 6/15/18 7:37 PM 4.13 4.25 -0.13
330 Jul 20 6/15/18 7:37 PM 3.38 3.5 -0.13
330 Dec 20 6/15/18 7:37 PM 5.5 5.75 -0.25
335 Jul 18 6/15/18 7:42 PM 1.13 0.5 0.63
335 Aug 18 6/15/18 7:53 PM 2.75 1.63 1.13
335 Sep 18 6/15/18 7:42 PM 3.63 2.38 1.25
340 Jul 18 6/18/18 6:00 AM 1.13 1.63 -0.5
340 Aug 18 6/15/18 7:53 PM 3.63 2.25 1.38
340 Sep 18 6/15/18 7:42 PM 4.75 3.38 1.38
340 Dec 18 6/18/18 1:00 AM 5 4.88 0.13
340 Mar 19 6/15/18 7:37 PM 2.88 2.75 0.13
340 May 19 6/15/18 7:37 PM 4.25 4 0.25
340 Sep 19 6/15/18 7:37 PM 7 7.25 -0.25
340 Dec 19 6/15/18 7:37 PM 6.13 6.25 -0.13
340 Jul 20 6/15/18 7:37 PM 4.38 4.5 -0.13
340 Dec 20 6/15/18 7:37 PM 6.75 6.88 -0.13
345 Jul 18 6/18/18 7:48 AM 1.88 2.25 -0.38
345 Aug 18 6/18/18 1:00 AM 4.13 4.63 -0.5
345 Sep 18 6/15/18 7:42 PM 6.25 4.63 1.63
350 Jul 18 6/18/18 4:13 AM 2.75 1 3.25 -0.5
350 Aug 18 6/18/18 5:00 AM 6.13 6.25 -0.13
350 Sep 18 6/18/18 1:28 AM 8.13 3 8.13 0
350 Dec 18 6/18/18 1:48 AM 7.75 7.88 -0.13
350 Mar 19 6/15/18 7:37 PM 6.25 6 0.25
350 May 19 6/15/18 7:37 PM 6.5 6.25 0.25
350 Jul 19 6/15/18 7:37 PM 6.63 6.5 0.13
350 Sep 19 6/15/18 7:37 PM 9.63 9.75 -0.13
350 Dec 19 6/15/18 7:37 PM 8.88 9 -0.13
350 Jul 20 6/15/18 7:37 PM 5.63 5.75 -0.13
350 Dec 20 6/15/18 7:37 PM 8.38 8.63 -0.25
355 Jul 18 6/18/18 3:06 AM 3.88 30 4.5 -0.63
355 Aug 18 6/18/18 2:21 AM 8.13 1 8 0.13
355 Sep 18 6/15/18 7:42 PM 10.13 8.25 1.88
360  Jul 18 6/18/18 4:59 AM 6.25 2 6.25 0
360 Aug 18 6/15/18 7:53 PM 10 7.75 2.25
360 Sep 18 6/18/18 7:46 AM 12.63 12.5 0.13
360 Dec 18 6/18/18 1:00 AM 12.13 11.88 0.25
360 Mar 19 6/15/18 7:37 PM 10.5 9.88 0.63
360 May 19 6/15/18 7:37 PM 9.63 9.25 0.38
360 Jul 19 6/15/18 7:37 PM 9.63 9.5 0.13
360 Sep 19 6/15/18 7:37 PM 13.13 13 0.13
360 Dec 19 6/18/18 4:49 AM 9.5 12.25 -2.75
360 Jul 20 6/15/18 7:37 PM 7.25 7.5 -0.25
360 Dec 20 6/15/18 7:37 PM 10.63 11 -0.38
365 Jul 18 6/18/18 1:15 AM 9 1 8.75 0.25
365 Aug 18 6/18/18 2:56 AM 13 12.5 0.5
365 Sep 18 6/18/18 1:42 AM 15.38 15.38 0
370 Jul 18 6/18/18 1:10 AM 13.13 33 12 1.13
370 Aug 18 6/15/18 7:53 PM 15.38 13.13 2.25
370  Sep 18 6/18/18 1:14 AM 18.5 18.25 0.25
370 Dec 18 6/18/18 4:39 AM 17.13 3 16.88 0.25
370 Mar 19 6/15/18 7:37 PM 15.38 14.13 1.25
370 May 19 6/15/18 7:37 PM 13.75 13.25 0.5
370 Jul 19 6/15/18 7:37 PM 13.5 13.25 0.25
370 Sep 19 6/15/18 7:37 PM 17.38 17.13 0.25
370 Dec 19 6/15/18 12:57 PM 17 16.25 0.75
370 Jul 20 6/15/18 7:37 PM 9.38 9.75 -0.38
370 Dec 20 6/15/18 7:37 PM 13.88 14.25 -0.38
375 Jul 18 6/18/18 5:15 AM 17 15.88 1.13
375 Aug 18 6/18/18 2:21 AM 18.5 1 18.25 0.25
375 Sep 18 6/15/18 7:42 PM 21.25 19.5 1.75
380 Jul 18 6/18/18 1:28 AM 21.13 5 20.13 1
380 Aug 18 6/15/18 7:53 PM 21.5 19.5 2
380 Sep 18 6/18/18 3:54 AM 25.5 24.63 0.88
380 Dec 18 6/15/18 7:52 PM 22.63 20.75 1.88
380 Mar 19 6/15/18 7:37 PM 20.88 19.13 1.75
380 May 19 6/15/18 7:37 PM 18.75 18 0.75
380 Jul 19 6/15/18 7:37 PM 18.13 17.88 0.25
380 Sep 19 6/15/18 7:37 PM 22.38 21.88 0.5
380 Dec 19 6/15/18 7:37 PM 20.88 20.75 0.13
380 Jul 20 6/15/18 7:37 PM 12.25 12.75 -0.5
380 Dec 20 6/15/18 7:37 PM 18 18.38 -0.38
385 Jul 18 6/15/18 7:42 PM 24.5 22.75 1.75
385 Aug 18 6/18/18 7:35 AM 26.13 1 25.13 1
385 Sep 18 6/15/18 7:42 PM 28.25 26.5 1.75
390 Jul 18 6/15/18 7:42 PM 29.25 27.5 1.75
390 Aug 18 6/18/18 3:46 AM 29.63 28.88 0.75
390 Sep 18 6/15/18 7:42 PM 31.88 30.13 1.75
390  Dec 18 6/15/18 7:52 PM 29 27.38 1.63
390 Mar 19 6/15/18 7:37 PM 27 25 2
390 May 19 6/15/18 7:37 PM 24.5 23.38 1.13
390 Jul 19 6/15/18 7:37 PM 23.38 23.13 0.25
390 Sep 19 6/15/18 7:37 PM 28 27.25 0.75
390 Dec 19 6/15/18 7:37 PM 26 25.75 0.25
390 Jul 20 6/15/18 7:37 PM 16 16.63 -0.63
390 Dec 20 6/15/18 7:37 PM 22.88 23.38 -0.5
395 Jul 18 6/15/18 7:42 PM 34.13 32.25 1.88
395 Aug 18 6/15/18 7:53 PM 32.63 30.63 2
395 Sep 18 6/15/18 7:42 PM 35.75 34 1.75
400 Jul 18 6/15/18 7:42 PM 39 37.25 1.75
400 Aug 18 6/15/18 7:53 PM 36.63 34.63 2
400 Sep 18 6/15/18 7:42 PM 39.63 38 1.63
400 Dec 18 6/18/18 1:14 AM 36.63 36 0.63
400  Mar 19 6/15/18 7:37 PM 33.38 31.5 1.88
400  May 19 6/15/18 7:37 PM 30.75 29.5 1.25
400 Jul 19 6/15/18 7:37 PM 29.25 28.75 0.5
400  Sep 19 6/15/18 7:37 PM 34 33.25 0.75
400 Dec 19 6/15/18 7:37 PM 31.63 31.38 0.25
400 Jul 20 6/15/18 7:37 PM 20.63 21.25 -0.63
400 Dec 20 6/15/18 7:37 PM 28.5 29.13 -0.63
405 Jul 18 6/15/18 7:42 PM 43.88 42.13 1.75
405 Aug 18 6/15/18 7:53 PM 40.63 38.63 2
405 Sep 18 6/15/18 7:42 PM 43.63 42 1.63
410 Jul 18 6/15/18 7:42 PM 48.88 47.13 1.75
410 Aug 18 6/15/18 7:53 PM 44.75 42.75 2
410 Sep 18 6/15/18 7:42 PM 47.63 46 1.63
410 Dec 18 6/15/18 8:05 PM 43.5 41.88 1.63
410 Mar 19 6/15/18 7:37 PM 40 38.5 1.5
410 May 19 6/15/18 7:37 PM 37.25 36 1.25
410  Jul 19 6/15/18 7:37 PM 35.38 34.88 0.5
410 Sep 19 6/15/18 7:37 PM 40.25 39.63 0.63
410  Dec 19 6/15/18 7:37 PM 37.63 37.5 0.13
410 Jul 20 6/15/18 7:37 PM 25.88 26.63 -0.75
410 Dec 20 6/15/18 7:37 PM 34.63 35.25 -0.63
415 Jul 18 6/15/18 7:42 PM 53.88 52.13 1.75
415 Aug 18 6/15/18 7:53 PM 49 47 2
415 Sep 18 6/15/18 7:42 PM 51.88 50.13 1.75
420 Jul 18 6/15/18 7:42 PM 58.88 57.13 1.75
420 Aug 18 6/15/18 7:53 PM 53.25 51.38 1.88
420 Sep 18 6/15/18 7:42 PM 56.13 54.38 1.75
420 Dec 18 6/15/18 7:52 PM 51.13 49.5 1.63
420 Mar 19 6/15/18 7:37 PM 46.88 45.75 1.13
420 May 19 6/15/18 7:37 PM 44.13 42.88 1.25
420 Jul 19 6/15/18 7:37 PM 41.88 41.13 0.75
420 Sep 19 6/15/18 7:37 PM 46.75 46.38 0.38
420 Jul 20 6/15/18 7:37 PM 31.88 32.75 -0.88
420  Dec 20 6/15/18 7:37 PM 41 41.75 -0.75
425 Jul 18 6/15/18 7:42 PM 63.88 62.13 1.75
425 Aug 18 6/15/18 7:53 PM 57.75 55.75 2
425 Sep 18 6/15/18 7:42 PM 60.25 58.75 1.5
430 Jul 18 6/15/18 7:42 PM 68.88 67.13 1.75
430 Aug 18 6/15/18 7:53 PM 62.25 60.38 1.88
430 Sep 18 6/15/18 7:42 PM 64.63 63.13 1.5
430 Dec 18 6/15/18 7:52 PM 59 57.5 1.5
430 Mar 19 6/15/18 7:37 PM 53.88 53.13 0.75
430 May 19 6/15/18 7:37 PM 51.13 50 1.13
430 Jul 19 6/15/18 7:37 PM 48.5 47.88 0.63
430 Sep 19 6/15/18 7:37 PM 53.5 53.38 0.13
430  Jul 20 6/15/18 7:37 PM 38.38 39.25 -0.88
430 Dec 20 6/15/18 7:37 PM 47.5 48.25 -0.75
435 Jul 18 6/15/18 7:42 PM 73.88 72.13 1.75
435 Aug 18 6/15/18 7:53 PM 66.88 64.88 2
435 Sep 18 6/15/18 7:42 PM 69.13 67.5 1.63
440 Jul 18 6/15/18 7:42 PM 78.88 77.13 1.75
440 Aug 18 6/15/18 7:53 PM 71.5 69.5 2
440 Sep 18 6/15/18 7:42 PM 73.63 72 1.63
440 Dec 18 6/15/18 7:52 PM 67.25 65.75 1.5
440 Mar 19 6/15/18 7:37 PM 61.25 60.5 0.75
440 May 19 6/15/18 7:37 PM 58.5 57.5 1
440 Jul 19 6/15/18 7:37 PM 55.5 54.88 0.63
440 Sep 19 6/15/18 7:37 PM 60.63 60.75 -0.13
440 Dec 19 6/15/18 7:37 PM 57.88 58.13 -0.25
440 Jul 20 6/15/18 7:37 PM 45.38 46.38 -1
440 Dec 20 6/15/18 7:37 PM 54 54.88 -0.88
445 Jul 18 6/15/18 7:42 PM 83.88 82.13 1.75
445 Aug 18 6/15/18 7:53 PM 76.25 74.25 2
445 Sep 18 6/15/18 7:42 PM 78.25 76.38 1.88
450 Jul 18 6/15/18 7:42 PM 88.88 87.13 1.75
450 Aug 18 6/15/18 7:53 PM 80.88 79 1.88
450 Sep 18 6/15/18 7:42 PM 82.75 81 1.75
450 Dec 18 6/15/18 7:52 PM 75.75 74.13 1.63
450 Mar 19 6/15/18 7:37 PM 69.13 68.25 0.88
450 May 19 6/15/18 7:37 PM 66.13 65.13 1
450 Jul 19 6/15/18 7:37 PM 62.75 62.25 0.5
450 Sep 19 6/15/18 7:37 PM 68.13 68.5 -0.38
450 Dec 19 6/15/18 7:37 PM 65.38 65.75 -0.38
450 Jul 20 6/15/18 7:37 PM 52.63 53.63 -1
450 Dec 20 6/15/18 7:37 PM 60.75 61.75 -1
455 Jul 18 6/15/18 7:42 PM 93.88 92.13 1.75
455 Aug 18 6/15/18 7:53 PM 85.75 83.63 2.13
455 Sep 18 6/15/18 7:42 PM 87.38 85.63 1.75
460 Jul 18 6/15/18 7:42 PM 98.88 97.13 1.75
460 Aug 18 6/15/18 7:53 PM 90.5 88.5 2
460 Sep 18 6/15/18 7:42 PM 92 90.38 1.63
460 Dec 18 6/15/18 7:52 PM 84.38 82.75 1.63
460 Mar 19 6/15/18 7:37 PM 77.5 76.5 1
460 May 19 6/15/18 7:37 PM 73.88 72.88 1
460 Jul 19 6/15/18 7:37 PM 70.5 69.88 0.63
460 Sep 19 6/15/18 7:37 PM 75.88 76.38 -0.5
460 Dec 19 6/15/18 7:37 PM 73 73.5 -0.5
460 Jul 20 6/15/18 7:37 PM 60.13 61.25 -1.13
460 Dec 20 6/15/18 7:37 PM 67.75 68.75 -1
465 Jul 18 6/15/18 7:42 PM 103.88 102.13 1.75
465 Aug 18 6/15/18 7:53 PM 95.38 93.25 2.13
465 Sep 18 6/15/18 7:42 PM 96.75 95 1.75
470 Jul 18 6/15/18 7:42 PM 108.88 107.13 1.75
470 Aug 18 6/15/18 7:53 PM 100.13 98.25 1.88
470 Sep 18 6/15/18 7:42 PM 101.5 99.75 1.75
470 Dec 18 6/15/18 7:52 PM 93.25 91.5 1.75
470 Mar 19 6/15/18 7:37 PM 86.25 85.13 1.13
470 May 19 6/15/18 7:37 PM 82 81 1
470 Jul 19 6/15/18 7:37 PM 78.5 77.88 0.63
470 Sep 19 6/15/18 7:37 PM 84 84.5 -0.5
470 Dec 19 6/15/18 7:37 PM 81 81.5 -0.5
470 Jul 20 6/15/18 7:37 PM 67.75 68.88 -1.13
470 Dec 20 6/15/18 7:37 PM 75 76 -1
475 Jul 18 6/15/18 7:42 PM 113.88 112.13 1.75
475 Aug 18 6/15/18 7:53 PM 105 103.13 1.88
475 Sep 18 6/15/18 7:42 PM 106.25 104.5 1.75
480 Jul 18 6/15/18 7:42 PM 118.88 117.13 1.75
480 Aug 18 6/15/18 7:53 PM 109.88 108 1.88
480 Sep 18 6/15/18 7:42 PM 111 109.13 1.88
480 Dec 18 6/15/18 7:52 PM 102.38 100.5 1.88
480 Mar 19 6/15/18 7:37 PM 95.13 94 1.13
480 May 19 6/15/18 7:37 PM 90.25 89.25 1
480 Jul 19 6/15/18 7:37 PM 86.88 86.13 0.75
480 Sep 19 6/15/18 7:37 PM 92.5 92.88 -0.38
480 Dec 19 6/15/18 7:37 PM 89.25 89.75 -0.5
480 Jul 20 6/15/18 7:37 PM 75.38 76.63 -1.25
480 Dec 20 6/15/18 7:37 PM 82.5 83.63 -1.13
485 Jul 18 6/15/18 7:42 PM 123.88 122.13 1.75
485 Aug 18 6/15/18 7:53 PM 114.88 112.88 2
485 Sep 18 6/15/18 7:42 PM 115.88 114 1.88
490 Jul 18 6/15/18 7:42 PM 128.88 127.13 1.75
490 Aug 18 6/15/18 7:53 PM 119.75 117.75 2
490 Sep 18 6/15/18 7:42 PM 120.75 118.75 2
490 Dec 18 6/15/18 7:52 PM 111.38 109.63 1.75
490 Mar 19 6/15/18 7:37 PM 104.13 102.88 1.25
490 May 19 6/15/18 7:37 PM 98.88 97.63 1.25
490 Jul 19 6/15/18 7:37 PM 95.25 94.63 0.63
490 Sep 19 6/15/18 7:37 PM 101 101.38 -0.38
490 Dec 19 6/15/18 7:37 PM 97.63 98.25 -0.63
490 Jul 20 6/15/18 7:37 PM 83 84.25 -1.25
490 Dec 20 6/15/18 7:37 PM 90.38 91.5 -1.13
495 Jul 18 6/15/18 7:42 PM 133.88 132.13 1.75
495 Aug 18 6/15/18 7:53 PM 124.75 122.75 2
495 Sep 18 6/15/18 7:42 PM 125.5 123.63 1.88
500 Jul 18 6/15/18 7:42 PM 138.88 137.13 1.75
500 Aug 18 6/15/18 7:53 PM 129.63 127.75 1.88
500 Sep 18 6/15/18 7:42 PM 130.38 128.38 2
500 Dec 18 6/15/18 7:52 PM 120.75 118.88 1.88
500 Mar 19 6/15/18 7:37 PM 113.13 111.88 1.25
500 May 19 6/15/18 7:37 PM 107.5 106.38 1.13
500 Jul 19 6/15/18 7:37 PM 103.88 103.13 0.75
500 Sep 19 6/15/18 7:37 PM 109.75 110.13 -0.38
500 Dec 19 6/15/18 7:37 PM 106.25 106.75 -0.5
500 Jul 20 6/15/18 7:37 PM 90.75 92 -1.25
500 Dec 20 6/15/18 7:37 PM 98.63 99.75 -1.13
505 Jul 18 6/15/18 7:42 PM 143.88 142.13 1.75
505 Aug 18 6/15/18 7:53 PM 134.63 132.63 2
505 Sep 18 6/15/18 7:42 PM 135.25 133.25 2
510 Jul 18 6/15/18 7:42 PM 148.88 147.13 1.75
510 Aug 18 6/15/18 7:53 PM 139.63 137.63 2
510 Sep 18 6/15/18 7:42 PM 140.25 138.25 2
510 Dec 18 6/15/18 7:52 PM 130.13 128.25 1.88
510 Mar 19 6/15/18 7:37 PM 122.25 120.88 1.38
510 May 19 6/15/18 7:37 PM 116.5 115.25 1.25
510 Jul 19 6/15/18 7:37 PM 112.63 111.88 0.75
510 Sep 19 6/15/18 7:37 PM 118.5 118.88 -0.38
510 Dec 19 6/15/18 7:37 PM 115 115.5 -0.5
510 Jul 20 6/15/18 7:37 PM 98.63 99.88 -1.25
510 Dec 20 6/15/18 7:37 PM 107.25 108.5 -1.25
515 Aug 18 6/15/18 7:53 PM 144.5 142.5 2
515 Sep 18 6/15/18 7:42 PM 145.13 143.13 2
520 Jul 18 6/15/18 7:42 PM 158.88 157.13 1.75
520 Sep 18 6/15/18 7:42 PM 150 148 2
520 Dec 18 6/15/18 7:52 PM 139.5 137.75 1.75
520 Mar 19 6/15/18 7:37 PM 131.38 130 1.38
520 May 19 6/15/18 7:37 PM 125.63 124.25 1.38
520 Jul 19 6/15/18 7:37 PM 121.38 120.63 0.75
520 Sep 19 6/15/18 7:37 PM 127.38 127.75 -0.38
520 Dec 19 6/15/18 7:37 PM 123.88 124.5 -0.63
520 Jul 20 6/15/18 7:37 PM 106.63 108 -1.38
520 Dec 20 6/15/18 7:37 PM 116.13 117.38 -1.25
530 Jul 18 6/15/18 7:42 PM 168.88 167.13 1.75
530 Sep 18 6/15/18 7:42 PM 159.88 157.88 2
530 Dec 18 6/15/18 7:52 PM 149.13 147.25 1.88
530 Mar 19 6/15/18 7:37 PM 140.75 139.38 1.38
530 May 19 6/15/18 7:37 PM 134.75 133.5 1.25
530 Jul 19 6/15/18 7:37 PM 130.38 129.5 0.88
530 Sep 19 6/15/18 7:37 PM 136.38 136.75 -0.38
530 Dec 19 6/15/18 7:37 PM 133 133.5 -0.5
530 Jul 20 6/15/18 7:37 PM 114.88 116.25 -1.38
530 Dec 20 6/15/18 7:37 PM 125.25 126.38 -1.13
540 Jul 18 6/15/18 7:42 PM 178.88 177.13 1.75
540 Sep 18 6/15/18 7:42 PM 169.75 167.63 2.13
540 Dec 18 6/15/18 7:52 PM 158.75 156.88 1.88
540 Mar 19 6/15/18 7:37 PM 150.13 148.75 1.38
540 May 19 6/15/18 7:37 PM 144.13 142.75 1.38
540 Jul 19 6/15/18 7:37 PM 139.38 138.5 0.88
540 Sep 19 6/15/18 7:37 PM 145.38 145.88 -0.5
540 Dec 19 6/15/18 7:37 PM 142.13 142.63 -0.5
540 Jul 20 6/15/18 7:37 PM 123.5 124.88 -1.38
540 Dec 20 6/15/18 7:37 PM 134.38 135.63 -1.25
550 Jul 18 6/15/18 7:42 PM 188.88 187.13 1.75
550 Sep 18 6/15/18 7:42 PM 179.63 177.5 2.13
550 Dec 18 6/15/18 7:52 PM 168.38 166.63 1.75
550 Mar 19 6/15/18 7:37 PM 159.63 158.25 1.38
550 May 19 6/15/18 7:37 PM 153.5 152.13 1.38
550 Jul 19 6/15/18 7:37 PM 148.63 147.75 0.88
550 Sep 19 6/15/18 7:37 PM 154.5 155 -0.5
550 Dec 19 6/15/18 7:37 PM 151.38 151.88 -0.5
550 Jul 20 6/15/18 7:37 PM 132.25 133.75 -1.5
550 Dec 20 6/15/18 7:37 PM 143.5 144.75 -1.25
560 Jul 18 6/15/18 7:42 PM 198.88 197.13 1.75
560 Sep 18 6/15/18 7:42 PM 189.5 187.5 2
560 Dec 18 6/15/18 7:52 PM 178.13 176.38 1.75
560 Mar 19 6/15/18 7:37 PM 169.25 167.75 1.5
560 May 19 6/15/18 7:37 PM 163 161.63 1.38
560 Jul 19 6/15/18 7:37 PM 157.88 157 0.88
560 Sep 19 6/15/18 7:37 PM 163.75 164.25 -0.5
560 Dec 19 6/15/18 7:37 PM 160.75 161.25 -0.5
560 Jul 20 6/15/18 7:37 PM 141.5 143 -1.5
560 Dec 20 6/15/18 7:37 PM 152.63 154 -1.38
570 Jul 18 6/15/18 7:42 PM 208.88 207.13 1.75
570 Sep 18 6/15/18 7:42 PM 199.38 197.38 2
570 Dec 18 6/15/18 7:52 PM 187.88 186.13 1.75
570 Mar 19 6/15/18 7:37 PM 178.75 177.38 1.38
570 May 19 6/15/18 7:37 PM 172.5 171.13 1.38
570 Jul 19 6/15/18 7:37 PM 167.25 166.38 0.88
570 Sep 19 6/15/18 7:37 PM 173.13 173.63 -0.5
570 Dec 19 6/15/18 7:37 PM 170.13 170.63 -0.5
570 Jul 20 6/15/18 7:37 PM 150.75 152.38 -1.63
570 Dec 20 6/15/18 7:37 PM 161.75 163.13 -1.38
580 Jul 18 6/15/18 7:42 PM 218.88 217.13 1.75
580 Sep 18 6/15/18 7:42 PM 209.38 207.38 2
580 Dec 18 6/15/18 7:52 PM 197.75 196 1.75
580 Mar 19 6/15/18 7:37 PM 188.5 187.13 1.38
580 May 19 6/15/18 7:37 PM 182.13 180.75 1.38
580 Jul 19 6/15/18 7:37 PM 176.75 175.88 0.88
580 Sep 19 6/15/18 7:37 PM 182.63 183.13 -0.5
580 Dec 19 6/15/18 7:37 PM 179.63 180.13 -0.5
580 Jul 20 6/15/18 7:37 PM 160.25 161.88 -1.63
580 Dec 20 6/15/18 7:37 PM 171 172.38 -1.38
590 Jul 18 6/15/18 7:42 PM 228.88 227.13 1.75
590 Sep 18 6/15/18 7:42 PM 219.38 217.38 2
590 Dec 18 6/15/18 7:52 PM 207.63 205.88 1.75
590 Mar 19 6/15/18 7:37 PM 198.25 196.88 1.38
590 May 19 6/15/18 7:37 PM 191.75 190.38 1.38
590 Jul 19 6/15/18 7:37 PM 186.25 185.38 0.88
590 Sep 19 6/15/18 7:37 PM 192.13 192.63 -0.5
590 Dec 19 6/15/18 7:37 PM 189.25 189.75 -0.5
590 Jul 20 6/15/18 7:37 PM 169.88 171.38 -1.5
590 Dec 20 6/15/18 7:37 PM 180.5 181.88 -1.38
600 Jul 18 6/15/18 7:42 PM 238.88 237.13 1.75
600 Sep 18 6/15/18 7:42 PM 229.25 227.38 1.88
600 Dec 18 6/15/18 7:52 PM 217.5 215.75 1.75
600 Mar 19 6/15/18 7:37 PM 208 206.63 1.38
600 May 19 6/15/18 7:37 PM 201.5 200.13 1.38
600 Jul 19 6/15/18 7:37 PM 195.88 195 0.88
600 Sep 19 6/15/18 7:37 PM 201.88 202.38 -0.5
600 Dec 19 6/15/18 7:37 PM 198.75 199.25 -0.5
600 Jul 20 6/15/18 7:37 PM 179.5 181.13 -1.63
600 Dec 20 6/15/18 7:37 PM 190.13 191.5 -1.38
610 Jul 18 6/15/18 7:42 PM 248.88 247.13 1.75
610 Sep 18 6/15/18 7:42 PM 239.25 237.25 2
610 Dec 18 6/15/18 7:52 PM 227.38 225.63 1.75
610 Mar 19 6/15/18 7:37 PM 217.88 216.5 1.38
610 May 19 6/15/18 7:37 PM 211.38 209.88 1.5
610 Jul 19 6/15/18 7:37 PM 205.5 204.63 0.88
610 Sep 19 6/15/18 7:37 PM 211.63 212.13 -0.5
610 Dec 19 6/15/18 7:37 PM 208.38 208.88 -0.5
610 Jul 20 6/15/18 7:37 PM 189.13 190.75 -1.63
610 Dec 20 6/15/18 7:37 PM 199.88 201.25 -1.38
620 Jul 18 6/15/18 7:42 PM 258.88 257.13 1.75
620 Sep 18 6/15/18 7:42 PM 249.25 247.25 2
620 Dec 18 6/15/18 7:52 PM 237.38 235.63 1.75
620 Mar 19 6/15/18 7:37 PM 227.75 226.38 1.38
620 May 19 6/15/18 7:37 PM 221.25 219.75 1.5
620 Jul 19 6/15/18 7:37 PM 215.25 214.25 1
620 Sep 19 6/15/18 7:37 PM 221.5 222 -0.5
620 Dec 19 6/15/18 7:37 PM 218.13 218.63 -0.5
620 Jul 20 6/15/18 7:37 PM 198.88 200.5 -1.63
620 Dec 20 6/15/18 7:37 PM 209.63 211.13 -1.5
630 Jul 18 6/15/18 7:42 PM 268.88 267.13 1.75
630 Sep 18 6/15/18 7:42 PM 259.25 257.25 2
630 Dec 18 6/15/18 7:52 PM 247.25 245.5 1.75
630 Mar 19 6/15/18 7:37 PM 237.63 236.25 1.38
630 May 19 6/15/18 7:37 PM 231.13 229.63 1.5
630 Jul 19 6/15/18 7:37 PM 225 224 1
630 Sep 19 6/15/18 7:37 PM 231.38 231.88 -0.5
630 Dec 19 6/15/18 7:37 PM 227.88 228.38 -0.5
630 Jul 20 6/15/18 7:37 PM 208.63 210.25 -1.63
630 Dec 20 6/15/18 7:37 PM 219.5 221 -1.5
640 Jul 18 6/15/18 7:42 PM 278.88 277.13 1.75
640 Dec 18 6/15/18 7:52 PM 257.25 255.5 1.75
640 Mar 19 6/15/18 7:37 PM 247.63 246.13 1.5
640 May 19 6/15/18 7:37 PM 241 239.63 1.38
640 Jul 19 6/15/18 7:37 PM 234.88 233.88 1
640 Jul 20 6/15/18 7:37 PM 218.38 220.13 -1.75
650 Jul 18 6/15/18 7:42 PM 288.88 287 1.88
650 May 19 6/15/18 7:37 PM 251 249.5 1.5
650 Jul 19 6/15/18 7:37 PM 244.75 243.75 1
650 Jul 20 6/15/18 7:37 PM 228.25 230 -1.75
660 Jul 18 6/15/18 7:42 PM 298.88 297 1.88
660 May 19 6/15/18 7:37 PM 261 259.5 1.5
660 Jul 19 6/15/18 7:37 PM 254.75 253.75 1
660 Jul 20 6/15/18 7:37 PM 238.25 240 -1.75
800 Dec 18 6/15/18 7:52 PM 417.25 415.5 1.75