CBOT/Corn Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
210 Jul 21 3/23/19 1:47 PM 0.25 0.25 0
280 Dec 21 3/22/19 6:26 PM 0.63 0.5 0.13
290 May 20 3/21/19 6:19 PM 0.38 0.25 0.13
300 Sep 19 3/21/19 6:17 PM 0.25 0.25 0
300 Mar 20 3/21/19 6:03 PM 0.5 0.38 0.13
310 Jul 19 3/21/19 6:29 PM 0.13 0.25 -0.13
310 Sep 19 3/21/19 6:23 PM 0.5 0.38 0.13
310 Dec 19 3/22/19 6:23 PM 0.5 0.63 -0.13
310 Jul 20 3/20/19 6:22 PM 0.88 1 -0.13
310 Dec 20 3/20/19 6:22 PM 1.13 1.25 -0.13
320 May 19 3/22/19 6:07 PM 0.13 0.13 0
320 Jul 19 3/21/19 6:29 PM 0.25 0.25 0
320 Sep 19 3/22/19 4:55 PM 0.75 0.75 0
320 Dec 19 3/22/19 6:23 PM 0.88 1 -0.13
320 Mar 20 3/20/19 6:27 PM 1.13 1 0.13
320 May 20 3/22/19 6:20 PM 1 1.13 -0.13
320 Jul 20 3/21/19 6:21 PM 1.25 1.38 -0.13
320 Dec 20 3/20/19 6:22 PM 1.75 1.88 -0.13
330 Jun 19 3/22/19 4:22 PM 0.13 1 0.13 0
330 Jul 19 3/21/19 3:54 PM 0.38 3 0.5 -0.13
330 Sep 19 3/22/19 1:04 AM 1.5 1.38 0.13
330 Dec 19 3/22/19 6:23 PM 1.5 1.63 -0.13
330 Mar 20 3/21/19 6:23 PM 1.75 1.88 -0.13
330 May 20 3/22/19 6:20 PM 1.5 1.63 -0.13
330 Jul 20 3/21/19 6:21 PM 1.88 2 -0.13
330 Dec 20 3/21/19 6:22 PM 2.63 2.75 -0.13
335 May 19 3/22/19 3:24 PM 0.13 0.13 0
335 Jun 19 3/21/19 6:29 PM 0.13 0.25 -0.13
340 May 19 3/22/19 1:53 PM 0.13 21 0.13 0
340 Jun 19 3/21/19 6:29 PM 0.25 0.38 -0.13
340 Jul 19 3/21/19 6:29 PM 0.88 1.13 -0.25
340 Sep 19 3/22/19 6:22 PM 2.25 2.38 -0.13
340 Dec 19 3/22/19 6:23 PM 2.5 2.63 -0.13
340 Mar 20 3/22/19 6:30 PM 2.63 2.75 -0.13
340 May 20 3/21/19 6:19 PM 2.38 2.63 -0.25
340 Jul 20 3/21/19 6:21 PM 2.75 3 -0.25
340 Dec 20 3/21/19 6:22 PM 3.88 4 -0.13
340 Dec 21 3/21/19 6:22 PM 5.25 5.38 -0.13
345 May 19 3/22/19 6:32 PM 0.13 0.25 -0.13
345 Jun 19 3/22/19 6:31 PM 0.38 0.5 -0.13
350 May 19 3/22/19 6:32 PM 0.25 0.5 -0.25
350 Jun 19 3/22/19 6:31 PM 0.5 0.75 -0.25
350 Jul 19 3/22/19 6:30 PM 1.75 2 -0.25
350 Sep 19 3/22/19 6:22 PM 3.88 4.13 -0.25
350 Dec 19 3/22/19 2:53 PM 4.13 50 4.25 -0.13
350 Mar 20 3/22/19 6:30 PM 3.88 4.13 -0.25
350 May 20 3/22/19 6:20 PM 3.5 3.63 -0.13
350 Jul 20 3/22/19 6:21 PM 3.88 4 -0.13
350 Dec 20 3/22/19 6:21 PM 5.5 5.63 -0.13
350 Dec 21 3/22/19 6:26 PM 6.75 6.88 -0.13
355 May 19 3/22/19 6:32 PM 0.5 0.88 -0.38
355 Jun 19 3/22/19 6:31 PM 0.88 1.25 -0.38
360 Apr 19 3/21/19 2:46 PM 0.02 1 0.02 0
360 May 19 3/22/19 6:32 PM 1 1.5 -0.5
360 Jun 19 3/22/19 6:31 PM 1.5 1.88 -0.38
360 Jul 19 3/22/19 6:30 PM 3.5 3.88 -0.38
360 Sep 19 3/22/19 6:22 PM 6.5 6.88 -0.38
360 Dec 19 3/22/19 3:23 PM 6.63 2 6.75 -0.13
360 Mar 20 3/22/19 6:30 PM 5.75 6 -0.25
360 May 20 3/22/19 6:20 PM 5.25 5.5 -0.25
360 Jul 20 3/21/19 6:21 PM 5.75 6.25 -0.5
360 Dec 20 3/22/19 6:21 PM 7.88 8 -0.13
360 Dec 21 3/22/19 6:26 PM 8.63 8.88 -0.25
365 Apr 19 3/21/19 6:10 PM 0.02 1 0.13 -0.11
365 May 19 3/22/19 6:32 PM 2 2.75 -0.75
365 Jun 19 3/22/19 6:31 PM 2.38 2.88 -0.5
370 Apr 19 3/21/19 6:29 PM 0.13 1 -0.88
370 May 19 3/22/19 6:32 PM 3.63 4.63 -1
370 Jun 19 3/22/19 6:31 PM 3.63 4.38 -0.75
370 Jul 19 3/22/19 6:30 PM 6.63 7.25 -0.63
370 Sep 19 3/22/19 6:22 PM 10.38 10.75 -0.38
370 Dec 19 3/22/19 6:23 PM 10.25 10.38 -0.13
370 Mar 20 3/22/19 6:30 PM 8.38 8.75 -0.38
370 May 20 3/22/19 6:20 PM 7.88 8.13 -0.25
370 Jul 20 3/22/19 6:21 PM 8.13 8.25 -0.13
370 Dec 20 3/22/19 6:21 PM 10.88 11 -0.13
370 Dec 21 3/22/19 6:26 PM 10.88 11.25 -0.38
375 Apr 19 3/22/19 6:33 PM 0.13 1 -0.88
375 May 19 3/22/19 6:39 PM 5.88 7.13 -1.25
375 Jun 19 3/22/19 6:31 PM 5.38 6.25 -0.88
380 Apr 19 3/22/19 6:33 PM 1.75 4.25 -2.5
380  May 19 3/22/19 6:32 PM 8.63 10.13 -1.5
380 Jun 19 3/22/19 6:31 PM 7.63 8.63 -1
380 Jul 19 3/22/19 6:30 PM 11.25 12 -0.75
380 Sep 19 3/22/19 6:22 PM 15.13 15.63 -0.5
380 Dec 19 3/22/19 6:23 PM 14.75 15.13 -0.38
380 Mar 20 3/22/19 6:30 PM 11.88 12.38 -0.5
380 May 20 3/22/19 6:20 PM 11.25 11.5 -0.25
380 Jul 20 3/22/19 6:21 PM 11.25 11.5 -0.25
380 Dec 20 3/22/19 6:21 PM 14.63 14.75 -0.13
380 Dec 21 3/22/19 6:26 PM 13.5 14.25 -0.75
385 Apr 19 3/22/19 6:33 PM 6.88 8.88 -2
385 May 19 3/22/19 6:39 PM 12 13.5 -1.5
385 Jun 19 3/22/19 6:31 PM 10.13 11.38 -1.25
390 Apr 19 3/22/19 6:33 PM 11.88 13.88 -2
390 May 19 3/22/19 6:32 PM 15.63 17.38 -1.75
390 Jun 19 3/22/19 6:31 PM 13.13 14.5 -1.38
390  Jul 19 3/22/19 6:30 PM 17 18 -1
390 Sep 19 3/22/19 6:22 PM 20.75 21.25 -0.5
390 Dec 19 3/22/19 6:23 PM 20.13 20.63 -0.5
390 Mar 20 3/22/19 6:30 PM 16.25 16.88 -0.63
390 May 20 3/22/19 6:20 PM 15.38 15.63 -0.25
390 Jul 20 3/22/19 6:21 PM 15.13 15.38 -0.25
390 Dec 20 3/22/19 6:21 PM 19 19.25 -0.25
390 Dec 21 3/22/19 6:26 PM 16.75 17.75 -1
395 Apr 19 3/22/19 6:33 PM 16.88 18.88 -2
395 May 19 3/22/19 6:39 PM 19.5 21.38 -1.88
395 Jun 19 3/22/19 6:31 PM 16.38 17.88 -1.5
400 Apr 19 3/22/19 6:33 PM 21.88 23.88 -2
400 May 19 3/22/19 6:32 PM 23.75 25.75 -2
400 Jun 19 3/22/19 6:31 PM 19.88 21.5 -1.63
400 Jul 19 3/22/19 6:30 PM 23.63 24.75 -1.13
400  Sep 19 3/22/19 6:22 PM 27.13 27.63 -0.5
400 Dec 19 3/22/19 6:23 PM 26.25 26.75 -0.5
400 Mar 20 3/22/19 6:30 PM 21.5 22.13 -0.63
400 May 20 3/22/19 6:20 PM 20.25 20.5 -0.25
400 Jul 20 3/22/19 6:21 PM 19.88 20.13 -0.25
400 Dec 20 3/22/19 6:21 PM 24 24.25 -0.25
400 Dec 21 3/22/19 6:26 PM 20.88 21.88 -1
405 Apr 19 3/22/19 6:33 PM 26.75 28.88 -2.13
405 May 19 3/22/19 6:39 PM 28.13 30.13 -2
405 Jun 19 3/22/19 6:31 PM 23.5 25.25 -1.75
410 Apr 19 3/22/19 6:33 PM 31.75 33.88 -2.13
410 May 19 3/22/19 6:39 PM 32.75 34.88 -2.13
410 Jun 19 3/22/19 6:31 PM 27.5 29.25 -1.75
410 Jul 19 3/22/19 6:30 PM 30.88 32.13 -1.25
410 Sep 19 3/22/19 6:22 PM 33.88 34.5 -0.63
410  Dec 19 3/22/19 6:23 PM 32.75 33.38 -0.63
410  Mar 20 3/22/19 6:30 PM 27.5 28.13 -0.63
410 May 20 3/22/19 6:20 PM 25.63 26 -0.38
410 Jul 20 3/22/19 6:21 PM 25.13 25.38 -0.25
410 Dec 20 3/22/19 6:21 PM 29.63 29.88 -0.25
410 Dec 21 3/22/19 6:26 PM 25.75 26.88 -1.13
415 Apr 19 3/22/19 6:33 PM 36.75 38.88 -2.13
415 May 19 3/22/19 6:32 PM 37.5 39.5 -2
415 Jun 19 3/22/19 6:31 PM 31.5 33.25 -1.75
420 Apr 19 3/22/19 6:33 PM 41.75 43.88 -2.13
420 May 19 3/22/19 6:32 PM 42.38 44.38 -2
420 Jun 19 3/22/19 6:31 PM 35.75 37.5 -1.75
420 Jul 19 3/22/19 6:30 PM 38.63 40.13 -1.5
420 Sep 19 3/22/19 6:22 PM 41 41.75 -0.75
420 Dec 19 3/22/19 6:23 PM 39.63 40.25 -0.63
420 Mar 20 3/22/19 6:30 PM 34.13 34.5 -0.38
420  May 20 3/22/19 6:20 PM 31.5 31.88 -0.38
420  Jul 20 3/22/19 6:21 PM 31 31.25 -0.25
420  Dec 20 3/22/19 6:21 PM 35.63 36 -0.38
420  Dec 21 3/22/19 6:26 PM 31.63 32.63 -1
425 Apr 19 3/22/19 6:33 PM 46.75 48.88 -2.13
425 May 19 3/22/19 6:32 PM 47.13 49.13 -2
425 Jun 19 3/22/19 6:31 PM 40.13 41.88 -1.75
430 Apr 19 3/22/19 6:33 PM 51.75 53.88 -2.13
430 May 19 3/22/19 6:39 PM 52 54 -2
430 Jun 19 3/22/19 6:31 PM 44.63 46.38 -1.75
430 Jul 19 3/22/19 6:30 PM 46.88 48.5 -1.63
430 Sep 19 3/22/19 6:22 PM 48.63 49.5 -0.88
430 Dec 19 3/22/19 6:23 PM 46.75 47.5 -0.75
430 Mar 20 3/22/19 6:30 PM 41.13 41.38 -0.25
430 May 20 3/22/19 6:20 PM 37.75 38.13 -0.38
430 Jul 20 3/22/19 6:21 PM 37.38 37.75 -0.38
430 Dec 20 3/22/19 6:21 PM 42.13 42.5 -0.38
430 Dec 21 3/22/19 6:26 PM 38.38 39.13 -0.75
435 Apr 19 3/22/19 6:33 PM 56.75 58.88 -2.13
435 May 19 3/22/19 6:32 PM 57 59 -2
435 Jun 19 3/22/19 6:31 PM 49.13 51 -1.88
440 Apr 19 3/22/19 6:33 PM 61.75 63.88 -2.13
440 May 19 3/22/19 6:32 PM 61.88 63.88 -2
440 Jun 19 3/22/19 6:31 PM 53.75 55.75 -2
440 Jul 19 3/22/19 6:30 PM 55.63 57.38 -1.75
440 Sep 19 3/22/19 6:22 PM 56.5 57.5 -1
440 Dec 19 3/22/19 6:23 PM 54.25 55 -0.75
440 Mar 20 3/22/19 6:30 PM 48.38 48.63 -0.25
440 May 20 3/22/19 6:20 PM 44.5 44.88 -0.38
440 Jul 20 3/22/19 6:21 PM 44.25 44.5 -0.25
440 Dec 20 3/22/19 6:21 PM 49 49.38 -0.38
440 Dec 21 3/22/19 6:26 PM 45.75 46.13 -0.38
445 Apr 19 3/22/19 6:33 PM 66.75 68.88 -2.13
445 May 19 3/22/19 6:32 PM 66.88 68.88 -2
445 Jun 19 3/22/19 6:31 PM 58.5 60.5 -2
450 Apr 19 3/22/19 6:33 PM 71.75 73.88 -2.13
450 May 19 3/22/19 6:32 PM 71.88 73.88 -2
450 Jun 19 3/22/19 6:31 PM 63.25 65.25 -2
450 Jul 19 3/22/19 6:30 PM 64.75 66.5 -1.75
450 Sep 19 3/22/19 6:22 PM 64.75 65.75 -1
450 Dec 19 3/22/19 6:23 PM 62 62.75 -0.75
450 Mar 20 3/22/19 6:30 PM 56 56.25 -0.25
450 May 20 3/22/19 6:20 PM 51.63 52.13 -0.5
450 Jul 20 3/22/19 6:21 PM 51.5 51.75 -0.25
450 Dec 20 3/22/19 6:21 PM 56.13 56.5 -0.38
450 Dec 21 3/22/19 6:26 PM 53.25 53.38 -0.13
455 Apr 19 3/22/19 6:33 PM 76.75 78.88 -2.13
455 May 19 3/22/19 6:32 PM 76.75 78.75 -2
455 Jun 19 3/22/19 6:31 PM 68.13 70.13 -2
460 Apr 19 3/22/19 6:33 PM 81.75 83.88 -2.13
460 May 19 3/22/19 6:32 PM 81.75 83.75 -2
460 Jun 19 3/22/19 6:31 PM 73 74.88 -1.88
460 Jul 19 3/22/19 6:30 PM 74.13 75.88 -1.75
460 Sep 19 3/22/19 6:22 PM 73.13 74.38 -1.25
460 Dec 19 3/22/19 6:23 PM 70.13 70.88 -0.75
460 Mar 20 3/22/19 6:30 PM 63.75 64.13 -0.38
460 May 20 3/22/19 6:20 PM 59.25 59.75 -0.5
460 Jul 20 3/22/19 6:21 PM 59 59.38 -0.38
460 Dec 20 3/22/19 6:21 PM 63.63 64 -0.38
460 Dec 21 3/22/19 6:26 PM 60.75 60.63 0.13
465 Apr 19 3/22/19 6:33 PM 86.75 88.88 -2.13
465 May 19 3/22/19 6:32 PM 86.75 88.75 -2
465 Jun 19 3/22/19 6:31 PM 77.88 79.88 -2
470 Apr 19 3/22/19 6:33 PM 91.75 93.88 -2.13
470 May 19 3/22/19 6:32 PM 91.75 93.75 -2
470 Jun 19 3/22/19 6:31 PM 82.75 84.75 -2
470 Jul 19 3/22/19 6:30 PM 83.63 85.5 -1.88
470 Sep 19 3/22/19 6:22 PM 81.88 83.13 -1.25
470 Dec 19 3/22/19 6:23 PM 78.63 79.25 -0.63
470 Mar 20 3/22/19 6:30 PM 71.75 72.25 -0.5
470 May 20 3/22/19 6:20 PM 67.25 67.75 -0.5
470 Jul 20 3/22/19 6:21 PM 66.88 67.13 -0.25
470 Dec 20 3/22/19 6:21 PM 71.5 71.88 -0.38
470 Dec 21 3/22/19 6:26 PM 68.25 68 0.25
475 Apr 19 3/22/19 6:33 PM 96.75 98.88 -2.13
475 May 19 3/22/19 6:32 PM 96.75 98.75 -2
475 Jun 19 3/22/19 6:31 PM 87.75 89.63 -1.88
480 Apr 19 3/22/19 6:33 PM 101.75 103.88 -2.13
480 May 19 3/22/19 6:32 PM 101.75 103.75 -2
480 Jun 19 3/22/19 6:31 PM 92.63 94.63 -2
480 Jul 19 3/22/19 6:30 PM 93.13 95.13 -2
480 Sep 19 3/22/19 6:22 PM 90.88 92.13 -1.25
480 Dec 19 3/22/19 6:23 PM 87.13 87.88 -0.75
480 Mar 20 3/22/19 6:30 PM 80 80.63 -0.63
480 May 20 3/22/19 6:20 PM 75.38 76 -0.63
480 Jul 20 3/22/19 6:21 PM 74.88 75.25 -0.38
480 Dec 20 3/22/19 6:21 PM 79.5 79.88 -0.38
480 Dec 21 3/22/19 6:26 PM 75.88 75.63 0.25
485 Apr 19 3/22/19 6:33 PM 106.75 108.88 -2.13
485 May 19 3/22/19 6:32 PM 106.75 108.75 -2
485 Jun 19 3/22/19 6:31 PM 97.63 99.5 -1.88
490 May 19 3/22/19 6:32 PM 111.75 113.75 -2
490 Jul 19 3/22/19 6:30 PM 102.88 104.88 -2
490 Sep 19 3/22/19 6:22 PM 100 101.25 -1.25
490 Dec 19 3/22/19 6:23 PM 95.88 96.63 -0.75
490 Mar 20 3/22/19 6:30 PM 88.5 89.25 -0.75
490 May 20 3/22/19 6:20 PM 83.75 84.38 -0.63
490 Jul 20 3/22/19 6:21 PM 83.25 83.63 -0.38
490 Dec 20 3/22/19 6:21 PM 87.88 88.25 -0.38
490 Dec 21 3/22/19 6:26 PM 83.63 83.38 0.25
500 May 19 3/22/19 6:32 PM 121.75 123.75 -2
500 Jul 19 3/22/19 6:30 PM 112.75 114.75 -2
500 Sep 19 3/22/19 6:22 PM 109.38 110.5 -1.13
500 Dec 19 3/22/19 6:23 PM 104.75 105.63 -0.88
500 Mar 20 3/22/19 6:30 PM 97 98 -1
500 May 20 3/22/19 6:20 PM 92.25 92.88 -0.63
500 Jul 20 3/22/19 6:21 PM 91.75 92.13 -0.38
500 Dec 20 3/22/19 6:21 PM 96.38 96.75 -0.38
500 Dec 21 3/22/19 6:26 PM 91.63 91.5 0.13
510 May 19 3/22/19 6:32 PM 131.75 133.75 -2
510 Jul 19 3/22/19 6:30 PM 122.63 124.63 -2
510 Sep 19 3/22/19 6:22 PM 118.75 120 -1.25
510 Dec 19 3/22/19 6:23 PM 113.75 114.75 -1
510 Mar 20 3/22/19 6:30 PM 105.88 106.88 -1
510 May 20 3/22/19 6:20 PM 100.88 101.5 -0.63
510 Jul 20 3/22/19 6:21 PM 100.38 100.75 -0.38
510 Dec 20 3/22/19 6:21 PM 105.13 105.5 -0.38
510 Dec 21 3/21/19 6:22 PM 100 100.25 -0.25
520 May 19 3/22/19 6:32 PM 141.75 143.75 -2
520 Jul 19 3/22/19 6:30 PM 132.5 134.5 -2
520 Sep 19 3/22/19 6:22 PM 128.25 129.5 -1.25
520 Dec 19 3/22/19 6:23 PM 123 124 -1
520 Mar 20 3/22/19 6:30 PM 114.88 116 -1.13
520 May 20 3/22/19 6:20 PM 109.63 110.25 -0.63
520 Jul 20 3/22/19 6:21 PM 109.13 109.5 -0.38
520 Dec 20 3/22/19 6:21 PM 114.13 114.5 -0.38
520 Dec 21 3/22/19 6:26 PM 108.63 108.75 -0.13
530 May 19 3/22/19 6:32 PM 151.75 153.75 -2
530 Jul 19 3/22/19 6:30 PM 142.5 144.5 -2
530 Sep 19 3/22/19 6:22 PM 137.88 139.13 -1.25
530 Dec 19 3/22/19 6:23 PM 132.38 133.38 -1
530 Mar 20 3/22/19 6:30 PM 123.88 125.13 -1.25
530 May 20 3/22/19 6:20 PM 118.63 119.25 -0.63
530 Jul 20 3/22/19 6:21 PM 118.13 118.5 -0.38
530 Dec 20 3/22/19 6:21 PM 123.38 123.75 -0.38
530 Dec 21 3/22/19 6:26 PM 117.5 117.75 -0.25
540 May 19 3/22/19 6:32 PM 161.75 163.75 -2
540 Jul 19 3/22/19 6:30 PM 152.5 154.5 -2
540 Sep 19 3/22/19 6:22 PM 147.5 148.88 -1.38
540 Dec 19 3/22/19 6:23 PM 141.75 142.88 -1.13
540 Mar 20 3/22/19 6:30 PM 133.25 134.38 -1.13
540 May 20 3/22/19 6:20 PM 127.75 128.5 -0.75
540 Jul 20 3/22/19 6:21 PM 127.13 127.5 -0.38
540 Dec 20 3/22/19 6:21 PM 132.63 133 -0.38
540 Dec 21 3/22/19 6:26 PM 126.63 127 -0.38
550 May 19 3/22/19 6:32 PM 171.75 173.75 -2
550 Jul 19 3/22/19 6:30 PM 162.5 164.5 -2
550 Sep 19 3/22/19 6:22 PM 157.25 158.63 -1.38
550 Dec 19 3/22/19 6:23 PM 151.25 152.5 -1.25
550 Mar 20 3/22/19 6:30 PM 142.63 143.88 -1.25
550 May 20 3/22/19 6:20 PM 137.13 137.88 -0.75
550 Jul 20 3/22/19 6:21 PM 136.25 136.75 -0.5
550 Dec 20 3/22/19 6:21 PM 142 142.5 -0.5
550 Dec 21 3/22/19 6:26 PM 135.88 136.38 -0.5
560 May 19 3/22/19 6:32 PM 181.75 183.75 -2
560 Jul 19 3/22/19 6:30 PM 172.5 174.5 -2
560 Sep 19 3/22/19 6:22 PM 167 168.5 -1.5
560 Dec 19 3/22/19 6:23 PM 161 162.13 -1.13
560 Mar 20 3/22/19 6:30 PM 152.13 153.25 -1.13
560 May 20 3/22/19 6:20 PM 146.63 147.38 -0.75
560 Jul 20 3/22/19 6:21 PM 145.63 146 -0.38
560 Dec 20 3/22/19 6:21 PM 151.5 152 -0.5
560 Dec 21 3/22/19 6:26 PM 145.25 145.88 -0.63
570 May 19 3/22/19 6:32 PM 191.75 193.75 -2
570 Jul 19 3/22/19 6:30 PM 182.5 184.5 -2
570 Sep 19 3/22/19 6:22 PM 176.88 178.38 -1.5
570 Dec 19 3/22/19 6:23 PM 170.63 171.75 -1.13
570 Mar 20 3/22/19 6:30 PM 161.63 162.88 -1.25
570 May 20 3/22/19 6:20 PM 156.25 157 -0.75
570 Jul 20 3/22/19 6:21 PM 154.88 155.38 -0.5
570 Dec 20 3/22/19 6:21 PM 161.13 161.63 -0.5
570 Dec 21 3/22/19 6:26 PM 154.75 155.5 -0.75
580 May 19 3/22/19 6:32 PM 201.75 203.75 -2
580 Jul 19 3/22/19 6:30 PM 192.5 194.5 -2
580 Sep 19 3/22/19 6:22 PM 186.88 188.25 -1.38
580 Dec 19 3/22/19 6:23 PM 180.38 181.63 -1.25
580 Mar 20 3/22/19 6:30 PM 171.25 172.5 -1.25
580 May 20 3/22/19 6:20 PM 165.88 166.63 -0.75
580 Jul 20 3/22/19 6:21 PM 164.38 164.88 -0.5
580 Dec 20 3/22/19 6:21 PM 170.75 171.25 -0.5
580 Dec 21 3/22/19 6:26 PM 164.38 165.25 -0.88
590 May 19 3/22/19 6:32 PM 211.75 213.75 -2
590 Jul 19 3/22/19 6:30 PM 202.5 204.5 -2
590 Sep 19 3/22/19 6:22 PM 196.75 198.25 -1.5
590 Dec 19 3/22/19 6:23 PM 190.25 191.38 -1.13
590 Mar 20 3/22/19 6:30 PM 181 182.13 -1.13
590 May 20 3/22/19 6:20 PM 175.63 176.38 -0.75
590 Jul 20 3/22/19 6:21 PM 173.88 174.38 -0.5
590 Dec 20 3/22/19 6:21 PM 180.5 181 -0.5
590 Dec 21 3/22/19 6:26 PM 174.13 175.13 -1
600 May 19 3/22/19 6:32 PM 221.75 223.75 -2
600 Jul 19 3/22/19 6:30 PM 212.5 214.5 -2
600 Sep 19 3/22/19 6:22 PM 206.75 208.25 -1.5
600 Dec 19 3/22/19 6:23 PM 200.13 201.25 -1.13
600 Mar 20 3/22/19 6:30 PM 190.75 191.88 -1.13
600 May 20 3/22/19 6:20 PM 185.5 186.25 -0.75
600 Jul 20 3/22/19 6:21 PM 183.5 184 -0.5
600 Dec 20 3/22/19 6:21 PM 190.25 190.75 -0.5
600 Dec 21 3/22/19 6:26 PM 184 184.88 -0.88
610 May 19 3/22/19 6:32 PM 231.75 233.75 -2
610 Jul 19 3/22/19 6:30 PM 222.5 224.5 -2
610 Sep 19 3/22/19 6:22 PM 216.75 218.25 -1.5
610 Dec 19 3/22/19 6:23 PM 210 211.25 -1.25
610 Mar 20 3/22/19 6:30 PM 200.5 201.63 -1.13
610 May 20 3/22/19 6:20 PM 195.38 196.13 -0.75
610 Jul 20 3/22/19 6:21 PM 193.13 193.63 -0.5
610 Dec 20 3/22/19 6:21 PM 200.13 200.63 -0.5
610 Dec 21 3/22/19 6:26 PM 193.88 194.88 -1
620 May 19 3/22/19 6:32 PM 241.75 243.75 -2
620 Jul 19 3/22/19 6:30 PM 232.5 234.5 -2
620 Sep 19 3/22/19 6:22 PM 226.75 228.25 -1.5
620 Dec 19 3/22/19 6:23 PM 220 221.25 -1.25
620 Mar 20 3/22/19 6:30 PM 210.38 211.5 -1.13
620 May 20 3/22/19 6:20 PM 205.25 206 -0.75
620 Jul 20 3/22/19 6:21 PM 202.88 203.38 -0.5
620 Dec 20 3/22/19 6:21 PM 209.88 210.38 -0.5
620 Dec 21 3/22/19 6:26 PM 203.75 204.75 -1
630 May 19 3/22/19 6:32 PM 251.75 253.75 -2
630 Jul 19 3/22/19 6:30 PM 242.5 244.5 -2
630 Sep 19 3/22/19 6:22 PM 236.75 238.25 -1.5
630 Dec 19 3/22/19 6:23 PM 230 231.25 -1.25
630 Mar 20 3/22/19 6:30 PM 220.25 221.38 -1.13
630 May 20 3/22/19 6:20 PM 215.13 215.88 -0.75
630 Jul 20 3/22/19 6:21 PM 212.63 213.13 -0.5
630 Dec 20 3/22/19 6:21 PM 219.75 220.25 -0.5
630 Dec 21 3/22/19 6:26 PM 213.75 214.75 -1
640 May 19 3/22/19 6:32 PM 261.75 263.75 -2
640 Jul 19 3/22/19 6:30 PM 252.5 254.5 -2
640 Sep 19 3/22/19 6:22 PM 246.75 248.25 -1.5
640 Jul 20 3/22/19 6:21 PM 222.5 223 -0.5
650 May 19 3/22/19 6:32 PM 271.75 273.75 -2
650 Jul 19 3/22/19 6:30 PM 262.5 264.5 -2
650 Jul 20 3/22/19 6:21 PM 232.38 232.88 -0.5
660 May 19 3/22/19 6:32 PM 281.75 283.75 -2
660 Jul 19 3/22/19 6:30 PM 272.5 274.5 -2
660 Jul 20 3/22/19 6:21 PM 242.25 242.75 -0.5
700 Dec 19 3/22/19 6:23 PM 300 301.25 -1.25
980 May 19 3/22/19 6:32 PM 601.75 603.75 -2