CBOT/Soybean Meal Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
145 Jul 18 6/15/18 7:45 PM 193.9 198.2 -4.3
145 Aug 18 6/15/18 7:45 PM 195.9 200.2 -4.3
145 Sep 18 6/15/18 7:45 PM 197.7 201.9 -4.2
145 Oct 18 6/15/18 7:45 PM 198.6 202.3 -3.7
150 Jul 18 6/15/18 7:45 PM 188.9 193.2 -4.3
150 Aug 18 6/15/18 7:45 PM 190.9 195.2 -4.3
150 Sep 18 6/15/18 7:45 PM 192.7 196.9 -4.2
150 Oct 18 6/15/18 7:45 PM 193.6 197.3 -3.7
150 Dec 18 6/15/18 7:45 PM 195.1 198.8 -3.7
155 Jul 18 6/15/18 7:45 PM 183.9 188.2 -4.3
155 Aug 18 6/15/18 7:45 PM 185.9 190.2 -4.3
155 Sep 18 6/15/18 7:45 PM 187.7 191.9 -4.2
155 Oct 18 6/15/18 7:45 PM 188.6 192.3 -3.7
155 Dec 18 6/15/18 7:45 PM 190.1 193.8 -3.7
155 Jan 19 6/15/18 7:45 PM 187.9 192.3 -4.4
155 Mar 19 6/15/18 7:45 PM 182.8 186.8 -4
155 May 19 6/15/18 7:45 PM 181.9 185.4 -3.5
160 Jul 18 6/15/18 7:45 PM 178.9 183.2 -4.3
160 Aug 18 6/15/18 7:45 PM 180.9 185.2 -4.3
160 Sep 18 6/15/18 7:45 PM 182.7 186.9 -4.2
160 Oct 18 6/15/18 7:45 PM 183.6 187.3 -3.7
160 Dec 18 6/15/18 7:45 PM 185.1 188.8 -3.7
160 Jan 19 6/15/18 7:45 PM 182.9 187.3 -4.4
160 Mar 19 6/15/18 7:45 PM 177.8 181.8 -4
160 May 19 6/15/18 7:45 PM 176.9 180.4 -3.5
165 Jul 18 6/15/18 7:45 PM 173.9 178.2 -4.3
165 Aug 18 6/15/18 7:45 PM 175.9 180.2 -4.3
165 Sep 18 6/15/18 7:45 PM 177.7 181.9 -4.2
165 Oct 18 6/15/18 7:45 PM 178.6 182.3 -3.7
165 Dec 18 6/15/18 7:45 PM 180.1 183.8 -3.7
165 Jan 19 6/15/18 7:45 PM 177.9 182.3 -4.4
165 Mar 19 6/15/18 7:45 PM 172.8 176.8 -4
165 May 19 6/15/18 7:45 PM 171.9 175.4 -3.5
165 Jul 19 6/15/18 7:45 PM 173.1 176.4 -3.3
165 Aug 19 6/17/18 11:31 PM 171.6 183.4 -11.8
165 Sep 19 6/15/18 7:45 PM 169.5 173.2 -3.7
170 Jul 18 6/15/18 7:45 PM 168.9 173.2 -4.3
170 Aug 18 6/15/18 7:45 PM 170.9 175.2 -4.3
170 Sep 18 6/15/18 7:45 PM 172.7 176.9 -4.2
170 Oct 18 6/15/18 7:45 PM 173.6 177.3 -3.7
170 Dec 18 6/15/18 7:45 PM 175.1 178.8 -3.7
170 Jan 19 6/15/18 7:45 PM 172.9 177.3 -4.4
170 Mar 19 6/15/18 7:45 PM 167.8 171.8 -4
170 May 19 6/15/18 7:45 PM 166.9 170.4 -3.5
170 Jul 19 6/15/18 7:45 PM 168.1 171.4 -3.3
170 Aug 19 6/17/18 11:31 PM 166.6 178.4 -11.8
170 Sep 19 6/15/18 7:45 PM 164.5 168.2 -3.7
175 Jul 18 6/15/18 7:45 PM 163.9 168.2 -4.3
175 Aug 18 6/15/18 7:45 PM 165.9 170.2 -4.3
175 Sep 18 6/15/18 7:45 PM 167.7 171.9 -4.2
175 Oct 18 6/15/18 7:45 PM 168.6 172.3 -3.7
175 Dec 18 6/15/18 7:45 PM 170.1 173.8 -3.7
175 Jan 19 6/15/18 7:45 PM 167.9 172.3 -4.4
175 Mar 19 6/15/18 7:45 PM 162.8 166.8 -4
175 May 19 6/15/18 7:45 PM 161.9 165.4 -3.5
175 Jul 19 6/15/18 7:45 PM 163.1 166.4 -3.3
175 Aug 19 6/17/18 11:31 PM 161.6 173.4 -11.8
175 Sep 19 6/15/18 7:45 PM 159.5 163.2 -3.7
180 Jul 18 6/15/18 7:45 PM 158.9 163.2 -4.3
180 Aug 18 6/15/18 7:45 PM 160.9 165.2 -4.3
180 Sep 18 6/15/18 7:45 PM 162.7 166.9 -4.2
180 Oct 18 6/15/18 7:45 PM 163.6 167.3 -3.7
180 Dec 18 6/15/18 7:45 PM 165.1 168.8 -3.7
180 Jan 19 6/15/18 7:45 PM 162.9 167.3 -4.4
180 Mar 19 6/15/18 7:45 PM 157.8 161.8 -4
180 May 19 6/15/18 7:45 PM 156.9 160.4 -3.5
180 Jul 19 6/15/18 7:45 PM 158.1 161.4 -3.3
180 Aug 19 6/17/18 11:31 PM 156.6 168.4 -11.8
180 Sep 19 6/15/18 7:45 PM 154.5 158.2 -3.7
185 Jul 18 6/15/18 7:45 PM 153.9 158.2 -4.3
185 Aug 18 6/15/18 7:45 PM 155.9 160.2 -4.3
185 Sep 18 6/15/18 7:45 PM 157.7 161.9 -4.2
185 Oct 18 6/15/18 7:45 PM 158.6 162.3 -3.7
185 Dec 18 6/15/18 7:45 PM 160.1 163.8 -3.7
185 Jan 19 6/15/18 7:45 PM 157.9 162.3 -4.4
185 Mar 19 6/15/18 7:45 PM 152.8 156.8 -4
185 May 19 6/15/18 7:45 PM 151.9 155.4 -3.5
185 Jul 19 6/15/18 7:45 PM 153.1 156.4 -3.3
185 Aug 19 6/17/18 11:31 PM 151.6 163.4 -11.8
185 Sep 19 6/15/18 7:45 PM 149.5 153.2 -3.7
190 Jul 18 6/15/18 7:45 PM 148.9 153.2 -4.3
190 Aug 18 6/15/18 7:45 PM 150.9 155.2 -4.3
190 Sep 18 6/15/18 7:45 PM 152.7 156.9 -4.2
190 Oct 18 6/15/18 7:45 PM 153.6 157.3 -3.7
190 Dec 18 6/15/18 7:45 PM 155.1 158.8 -3.7
190 Jan 19 6/15/18 7:45 PM 152.9 157.3 -4.4
190 Mar 19 6/15/18 7:45 PM 147.8 151.8 -4
190 May 19 6/15/18 7:45 PM 146.9 150.4 -3.5
190 Jul 19 6/15/18 7:45 PM 148.1 151.4 -3.3
190 Aug 19 6/17/18 11:31 PM 146.6 158.4 -11.8
190 Sep 19 6/15/18 7:45 PM 144.5 148.2 -3.7
195 Jul 18 6/15/18 7:45 PM 143.9 148.2 -4.3
195 Aug 18 6/15/18 7:45 PM 145.9 150.2 -4.3
195 Sep 18 6/15/18 7:45 PM 147.7 151.9 -4.2
195 Oct 18 6/15/18 7:45 PM 148.6 152.3 -3.7
195 Dec 18 6/15/18 7:45 PM 150.1 153.8 -3.7
195 Jan 19 6/15/18 7:45 PM 147.9 152.3 -4.4
195 Mar 19 6/15/18 7:45 PM 142.8 146.8 -4
195 May 19 6/15/18 7:45 PM 141.9 145.4 -3.5
195 Jul 19 6/15/18 7:45 PM 143.1 146.4 -3.3
195 Aug 19 6/17/18 11:31 PM 141.6 153.4 -11.8
195 Sep 19 6/15/18 7:45 PM 139.5 143.2 -3.7
200 Jul 18 6/15/18 7:45 PM 138.9 143.2 -4.3
200 Aug 18 6/15/18 7:45 PM 140.9 145.2 -4.3
200 Sep 18 6/15/18 7:45 PM 142.7 146.9 -4.2
200 Oct 18 6/15/18 7:45 PM 143.6 147.3 -3.7
200 Dec 18 6/15/18 7:45 PM 145.1 148.8 -3.7
200 Jan 19 6/15/18 7:45 PM 142.9 147.3 -4.4
200 Mar 19 6/15/18 7:45 PM 137.8 141.8 -4
200 May 19 6/15/18 7:45 PM 136.9 140.4 -3.5
200 Jul 19 6/15/18 7:45 PM 138.1 141.4 -3.3
200 Aug 19 6/17/18 11:31 PM 136.6 148.4 -11.8
200 Sep 19 6/15/18 7:45 PM 134.5 138.2 -3.7
205 Jul 18 6/15/18 7:45 PM 133.9 138.2 -4.3
205 Aug 18 6/15/18 7:45 PM 135.9 140.2 -4.3
205 Sep 18 6/15/18 7:45 PM 137.7 141.9 -4.2
210 Jul 18 6/15/18 7:45 PM 128.9 133.2 -4.3
210 Aug 18 6/15/18 7:45 PM 130.9 135.2 -4.3
210 Sep 18 6/15/18 7:45 PM 132.7 136.9 -4.2
210 Oct 18 6/15/18 7:45 PM 133.6 137.3 -3.7
210 Dec 18 6/15/18 7:45 PM 135.1 138.8 -3.7
210 Jan 19 6/15/18 7:45 PM 132.9 137.3 -4.4
210 Mar 19 6/15/18 7:45 PM 127.8 131.8 -4
210 May 19 6/15/18 7:45 PM 126.9 130.4 -3.5
210 Jul 19 6/15/18 7:45 PM 128.1 131.4 -3.3
210 Aug 19 6/17/18 11:31 PM 126.6 138.4 -11.8
210 Sep 19 6/15/18 7:45 PM 124.5 128.2 -3.7
215 Jul 18 6/15/18 7:45 PM 123.95 128.2 -4.25
215 Aug 18 6/15/18 7:45 PM 125.9 130.2 -4.3
215 Sep 18 6/15/18 7:45 PM 127.7 131.9 -4.2
220 Jul 18 6/15/18 7:45 PM 118.95 123.2 -4.25
220 Aug 18 6/15/18 7:45 PM 120.9 125.2 -4.3
220 Sep 18 6/15/18 7:45 PM 122.7 126.9 -4.2
220 Oct 18 6/15/18 7:45 PM 123.6 127.3 -3.7
220 Dec 18 6/15/18 7:45 PM 125.1 128.8 -3.7
220 Jan 19 6/15/18 7:45 PM 122.9 127.3 -4.4
220 Mar 19 6/15/18 7:45 PM 117.8 121.8 -4
220 May 19 6/15/18 7:45 PM 116.9 120.4 -3.5
220 Jul 19 6/15/18 7:45 PM 118.1 121.4 -3.3
220 Aug 19 6/17/18 11:31 PM 116.6 128.4 -11.8
220 Sep 19 6/15/18 7:45 PM 114.5 118.2 -3.7
225 Jul 18 6/15/18 7:45 PM 113.95 118.2 -4.25
225 Aug 18 6/15/18 7:45 PM 115.9 120.2 -4.3
225 Sep 18 6/15/18 7:45 PM 117.7 121.9 -4.2
230 Jul 18 6/15/18 7:45 PM 108.95 113.2 -4.25
230 Aug 18 6/15/18 7:45 PM 110.9 115.2 -4.3
230 Sep 18 6/15/18 7:45 PM 112.7 116.9 -4.2
230 Oct 18 6/15/18 7:45 PM 113.6 117.3 -3.7
230 Dec 18 6/15/18 7:45 PM 115.1 118.8 -3.7
230 Jan 19 6/15/18 7:45 PM 112.9 117.3 -4.4
230 Mar 19 6/15/18 7:45 PM 107.8 111.8 -4
230 May 19 6/15/18 7:45 PM 106.9 110.4 -3.5
230 Jul 19 6/15/18 7:45 PM 108.1 111.4 -3.3
230 Aug 19 6/17/18 11:31 PM 106.6 118.4 -11.8
230 Sep 19 6/15/18 7:45 PM 104.5 108.2 -3.7
235 Jul 18 6/15/18 7:45 PM 103.95 108.25 -4.3
235 Aug 18 6/15/18 7:45 PM 105.9 110.2 -4.3
235 Sep 18 6/15/18 7:45 PM 107.7 111.9 -4.2
240 Jul 18 6/15/18 7:45 PM 98.95 103.25 -4.3
240 Aug 18 6/15/18 7:45 PM 100.9 105.2 -4.3
240 Sep 18 6/15/18 7:45 PM 102.7 106.9 -4.2
240 Oct 18 6/15/18 7:45 PM 103.6 107.3 -3.7
240 Dec 18 6/15/18 7:45 PM 105.1 108.8 -3.7
240 Jan 19 6/15/18 7:45 PM 102.9 107.3 -4.4
240 Mar 19 6/15/18 7:45 PM 97.8 101.8 -4
240 May 19 6/15/18 7:45 PM 96.9 100.4 -3.5
240 Jul 19 6/15/18 7:45 PM 98.1 101.4 -3.3
240 Aug 19 6/17/18 11:31 PM 96.75 108.55 -11.8
240 Sep 19 6/15/18 7:45 PM 94.5 98.2 -3.7
245 Jul 18 6/15/18 7:45 PM 93.95 98.25 -4.3
245 Aug 18 6/15/18 7:45 PM 95.9 100.2 -4.3
245 Sep 18 6/15/18 7:45 PM 97.7 101.9 -4.2
250 Jul 18 6/15/18 7:45 PM 88.95 93.25 -4.3
250 Aug 18 6/15/18 7:45 PM 90.9 95.2 -4.3
250 Sep 18 6/15/18 7:45 PM 92.7 96.9 -4.2
250 Oct 18 6/15/18 7:45 PM 93.6 97.3 -3.7
250 Dec 18 6/15/18 7:45 PM 95.1 98.8 -3.7
250 Jan 19 6/15/18 7:45 PM 92.9 97.3 -4.4
250 Mar 19 6/15/18 7:45 PM 87.8 91.8 -4
250 May 19 6/15/18 7:45 PM 86.9 90.4 -3.5
250 Jul 19 6/15/18 7:45 PM 88.1 91.4 -3.3
250 Aug 19 6/17/18 11:31 PM 87.1 98.8 -11.7
250 Sep 19 6/15/18 7:45 PM 84.5 88.2 -3.7
255 Jul 18 6/15/18 7:45 PM 83.95 88.25 -4.3
255 Aug 18 6/15/18 7:45 PM 85.9 90.2 -4.3
255 Sep 18 6/15/18 7:45 PM 87.7 91.9 -4.2
260 Jul 18 6/15/18 7:45 PM 78.95 83.25 -4.3
260 Aug 18 6/15/18 7:45 PM 80.9 85.2 -4.3
260 Sep 18 6/15/18 7:45 PM 82.7 86.9 -4.2
260 Oct 18 6/15/18 7:45 PM 83.6 87.3 -3.7
260 Dec 18 6/15/18 7:45 PM 85.1 88.8 -3.7
260 Jan 19 6/15/18 7:45 PM 82.9 87.3 -4.4
260 Mar 19 6/15/18 7:45 PM 77.85 81.8 -3.95
260 May 19 6/15/18 7:45 PM 77.15 80.5 -3.35
260 Jul 19 6/15/18 7:45 PM 78.25 81.5 -3.25
260 Aug 19 6/17/18 11:31 PM 77.6 89.15 -11.55
260 Sep 19 6/15/18 7:45 PM 74.75 78.35 -3.6
265 Jul 18 6/15/18 7:45 PM 73.95 78.25 -4.3
265 Aug 18 6/15/18 7:45 PM 75.9 80.2 -4.3
265 Sep 18 6/15/18 7:45 PM 77.7 81.9 -4.2
270 Jul 18 6/15/18 7:45 PM 68.95 73.25 -4.3
270 Aug 18 6/15/18 7:45 PM 70.9 75.2 -4.3
270 Sep 18 6/15/18 7:45 PM 72.7 76.9 -4.2
270 Oct 18 6/15/18 7:45 PM 73.6 77.3 -3.7
270 Dec 18 6/15/18 7:45 PM 75.2 78.8 -3.6
270 Jan 19 6/15/18 7:45 PM 72.95 77.3 -4.35
270 Mar 19 6/15/18 7:45 PM 68.3 72.1 -3.8
270 May 19 6/15/18 7:45 PM 67.7 70.95 -3.25
270 Jul 19 6/15/18 7:45 PM 68.8 71.95 -3.15
270 Aug 19 6/17/18 11:31 PM 68.35 79.7 -11.35
270 Sep 19 6/15/18 7:45 PM 65.5 68.95 -3.45
275 Jul 18 6/15/18 7:45 PM 63.95 68.25 -4.3
275 Aug 18 6/15/18 7:45 PM 65.9 70.2 -4.3
275 Sep 18 6/15/18 7:45 PM 67.7 71.9 -4.2
280 Jul 18 6/15/18 7:45 PM 58.95 63.25 -4.3
280 Aug 18 6/15/18 7:45 PM 60.9 65.2 -4.3
280 Sep 18 6/15/18 7:45 PM 62.75 66.9 -4.15
280 Oct 18 6/15/18 7:45 PM 63.6 67.35 -3.75
280 Dec 18 6/15/18 7:45 PM 65.55 69 -3.45
280 Jan 19 6/15/18 7:45 PM 63.3 67.5 -4.2
280 Mar 19 6/15/18 7:45 PM 59.15 62.75 -3.6
280 May 19 6/15/18 7:45 PM 58.7 61.8 -3.1
280 Jul 19 6/15/18 7:45 PM 59.85 62.85 -3
280 Aug 19 6/17/18 11:31 PM 59.6 70.65 -11.05
280 Sep 19 6/15/18 7:45 PM 56.8 60.05 -3.25
285 Jul 18 6/15/18 7:45 PM 53.95 58.25 -4.3
285 Aug 18 6/15/18 7:45 PM 55.95 60.2 -4.25
285 Sep 18 6/15/18 7:45 PM 57.8 61.95 -4.15
290 Jul 18 6/15/18 7:45 PM 48.95 53.25 -4.3
290 Aug 18 6/15/18 7:45 PM 51 55.2 -4.2
290 Sep 18 6/15/18 7:45 PM 53 57.05 -4.05
290 Oct 18 6/15/18 7:45 PM 53.95 57.65 -3.7
290 Dec 18 6/15/18 7:45 PM 56.25 59.5 -3.25
290 Jan 19 6/15/18 7:45 PM 54.2 58.2 -4
290 Mar 19 6/15/18 7:45 PM 50.6 53.95 -3.35
290 May 19 6/15/18 7:45 PM 50.2 53.1 -2.9
290 Jul 19 6/15/18 7:45 PM 51.45 54.25 -2.8
290 Aug 19 6/17/18 11:31 PM 51.3 61.9 -10.6
290 Sep 19 6/15/18 7:45 PM 48.75 51.8 -3.05
295 Jul 18 6/15/18 7:45 PM 43.95 48.25 -4.3
295 Aug 18 6/15/18 7:45 PM 46.1 50.3 -4.2
295 Sep 18 6/15/18 7:45 PM 48.2 52.2 -4
300 Jul 18 6/15/18 7:45 PM 38.95 43.25 -4.3
300 Aug 18 6/15/18 7:45 PM 41.3 45.4 -4.1
300 Sep 18 6/15/18 7:45 PM 43.6 47.45 -3.85
300 Oct 18 6/15/18 7:45 PM 44.8 48.2 -3.4
300 Dec 18 6/15/18 7:45 PM 47.45 50.45 -3
300 Jan 19 6/15/18 7:45 PM 45.75 49.4 -3.65
300 Mar 19 6/15/18 7:45 PM 42.7 45.75 -3.05
300 May 19 6/15/18 7:45 PM 42.5 45.15 -2.65
300 Jul 19 6/15/18 7:45 PM 43.75 46.35 -2.6
300 Aug 19 6/17/18 11:31 PM 43.7 53.65 -9.95
300 Sep 19 6/15/18 7:45 PM 41.4 44.2 -2.8
305 Jul 18 6/15/18 7:45 PM 33.9 38.25 -4.35
305 Aug 18 6/15/18 7:45 PM 36.65 40.6 -3.95
305 Sep 18 6/15/18 7:45 PM 39.1 42.8 -3.7
310 Jul 18 6/15/18 7:45 PM 29 33.2 -4.2
310 Aug 18 6/15/18 7:45 PM 32.15 35.9 -3.75
310 Sep 18 6/15/18 7:45 PM 34.8 38.25 -3.45
310 Oct 18 6/15/18 7:45 PM 36.4 39.3 -2.9
310 Dec 18 6/15/18 7:45 PM 39.4 42.05 -2.65
310 Jan 19 6/15/18 7:45 PM 38.1 41.4 -3.3
310 Mar 19 6/15/18 7:45 PM 35.65 38.35 -2.7
310 May 19 6/15/18 7:45 PM 35.65 38 -2.35
310 Jul 19 6/15/18 7:45 PM 36.9 39.2 -2.3
310 Aug 19 6/17/18 11:31 PM 36.85 46.15 -9.3
310 Sep 19 6/15/18 7:45 PM 34.95 37.45 -2.5
315 Jul 18 6/15/18 7:45 PM 24.1 28.3 -4.2
315 Aug 18 6/15/18 7:45 PM 27.85 31.35 -3.5
315 Sep 18 6/15/18 7:45 PM 30.8 33.95 -3.15
320 Jul 18 6/15/18 7:45 PM 19.4 23.45 -4.05
320 Aug 18 6/15/18 7:45 PM 23.9 27.1 -3.2
320 Sep 18 6/15/18 7:45 PM 27.05 29.9 -2.85
320 Oct 18 6/15/18 7:45 PM 29.05 31.35 -2.3
320 Dec 18 6/15/18 7:45 PM 32.4 34.6 -2.2
320 Jan 19 6/15/18 7:45 PM 31.35 34.2 -2.85
320 Mar 19 6/15/18 7:45 PM 29.5 31.85 -2.35
320 May 19 6/15/18 7:45 PM 29.8 31.8 -2
320 Jul 19 6/15/18 7:45 PM 31 33 -2
320 Aug 19 6/17/18 11:31 PM 30.95 39.35 -8.4
320 Sep 19 6/15/18 7:45 PM 29.4 31.55 -2.15
325 Jul 18 6/15/18 7:45 PM 14.95 18.8 -3.85
325 Aug 18 6/15/18 7:45 PM 20.35 23.2 -2.85
325 Sep 18 6/15/18 7:45 PM 23.65 26.2 -2.55
330 Jul 18 6/15/18 7:45 PM 10.95 14.45 -3.5
330 Aug 18 6/15/18 7:45 PM 17.25 19.65 -2.4
330 Sep 18 6/15/18 7:45 PM 20.6 22.85 -2.25
330 Oct 18 6/15/18 7:45 PM 22.85 24.6 -1.75
330 Dec 18 6/15/18 7:45 PM 26.45 28.25 -1.8
330 Jan 19 6/15/18 7:45 PM 25.6 27.95 -2.35
330  Mar 19 6/15/18 7:45 PM 24.35 26.35 -2
330  May 19 6/15/18 7:45 PM 24.85 26.55 -1.7
330  Jul 19 6/15/18 7:45 PM 26 27.7 -1.7
330  Aug 19 6/17/18 11:31 PM 25.95 33.4 -7.45
330  Sep 19 6/15/18 7:45 PM 24.7 26.55 -1.85
335  Jul 18 6/15/18 7:45 PM 7.6 10.6 -3
335 Aug 18 6/15/18 7:45 PM 14.55 16.55 -2
335 Sep 18 6/15/18 7:45 PM 17.95 19.9 -1.95
340 Jul 18 6/18/18 6:02 AM 4.9 6 5 -0.1
340  Aug 18 6/15/18 7:45 PM 12.25 13.9 -1.65
340  Sep 18 6/15/18 7:45 PM 15.6 17.3 -1.7
340  Oct 18 6/15/18 7:45 PM 17.8 19.15 -1.35
340  Dec 18 6/15/18 7:45 PM 21.55 22.95 -1.4
340  Jan 19 6/15/18 7:45 PM 20.8 22.75 -1.95
340 Mar 19 6/15/18 7:45 PM 20.15 21.7 -1.55
340 May 19 6/15/18 7:45 PM 20.8 22.15 -1.35
340 Jul 19 6/15/18 7:45 PM 21.8 23.25 -1.45
340 Aug 19 6/17/18 11:31 PM 21.7 28.25 -6.55
340 Sep 19 6/15/18 7:45 PM 20.85 22.4 -1.55
345 Jul 18 6/18/18 1:37 AM 3.25 3.2 0.05
345 Aug 18 6/15/18 7:45 PM 10.25 11.6 -1.35
345 Sep 18 6/18/18 7:48 AM 13.55 13.55 0
350 Jul 18 6/15/18 7:45 PM 2 3.1 -1.1
350 Aug 18 6/15/18 7:45 PM 8.6 9.65 -1.05
350 Sep 18 6/15/18 7:45 PM 11.75 12.95 -1.2
350 Oct 18 6/15/18 7:45 PM 13.85 14.9 -1.05
350 Dec 18 6/15/18 7:45 PM 17.55 18.6 -1.05
350 Jan 19 6/15/18 7:45 PM 16.85 18.5 -1.65
350 Mar 19 6/15/18 7:45 PM 16.7 17.9 -1.2
350 May 19 6/15/18 7:45 PM 17.45 18.5 -1.05
350 Jul 19 6/15/18 7:45 PM 18.4 19.55 -1.15
350 Aug 19 6/17/18 11:31 PM 18.35 23.8 -5.45
350 Sep 19 6/15/18 7:45 PM 17.65 18.9 -1.25
355 Jul 18 6/15/18 7:45 PM 1.25 2 -0.75
355 Aug 18 6/15/18 7:45 PM 7.2 8.1 -0.9
355 Sep 18 6/15/18 7:45 PM 10.2 11.2 -1
360 Jul 18 6/15/18 7:45 PM 0.8 1.3 -0.5
360 Aug 18 6/18/18 7:49 AM 5.9 6.05 -0.15
360 Sep 18 6/15/18 7:45 PM 8.85 9.75 -0.9
360 Oct 18 6/15/18 7:45 PM 10.8 11.55 -0.75
360 Dec 18 6/15/18 7:45 PM 14.25 15.1 -0.85
360 Jan 19 6/15/18 7:45 PM 13.75 15.05 -1.3
360 Mar 19 6/15/18 7:45 PM 13.9 14.8 -0.9
360 May 19 6/15/18 7:45 PM 14.7 15.45 -0.75
360 Jul 19 6/15/18 7:45 PM 15.55 16.5 -0.95
360 Aug 19 6/17/18 11:31 PM 15.6 20.15 -4.55
360 Sep 19 6/15/18 7:45 PM 15 16 -1
365 Jul 18 6/15/18 7:45 PM 0.5 0.85 -0.35
365 Aug 18 6/15/18 7:45 PM 5.15 5.8 -0.65
365 Sep 18 6/15/18 7:45 PM 7.7 8.5 -0.8
370 Jul 18 6/15/18 7:45 PM 0.3 0.65 -0.35
370 Aug 18 6/15/18 7:45 PM 4.4 4.9 -0.5
370 Sep 18 6/15/18 7:45 PM 6.75 7.4 -0.65
370 Oct 18 6/15/18 7:45 PM 8.5 9 -0.5
370 Dec 18 6/15/18 7:45 PM 11.6 12.25 -0.65
370 Jan 19 6/15/18 7:45 PM 11.25 12.35 -1.1
370 Mar 19 6/15/18 7:45 PM 11.6 12.25 -0.65
370 May 19 6/15/18 7:45 PM 12.4 12.95 -0.55
370 Jul 19 6/15/18 7:45 PM 13.2 13.95 -0.75
370 Aug 19 6/17/18 11:31 PM 13.25 17.1 -3.85
370 Sep 19 6/15/18 7:45 PM 12.8 13.6 -0.8
375 Jul 18 6/15/18 7:45 PM 0.2 0.5 -0.3
375 Aug 18 6/15/18 7:45 PM 3.8 4.15 -0.35
375 Sep 18 6/15/18 7:45 PM 5.9 6.5 -0.6
380 Jul 18 6/15/18 7:45 PM 0.15 0.25 -0.1
380 Aug 18 6/15/18 7:45 PM 3.3 3.55 -0.25
380 Sep 18 6/15/18 7:45 PM 5.15 5.7 -0.55
380 Oct 18 6/15/18 7:45 PM 6.7 7.1 -0.4
380 Dec 18 6/15/18 7:45 PM 9.5 10 -0.5
380 Jan 19 6/15/18 7:45 PM 9.25 10.2 -0.95
380 Mar 19 6/15/18 7:45 PM 9.7 10.15 -0.45
380 May 19 6/15/18 7:45 PM 10.55 10.85 -0.3
380 Jul 19 6/15/18 7:45 PM 11.25 11.85 -0.6
380 Aug 19 6/17/18 11:31 PM 11.35 14.6 -3.25
380 Sep 19 6/15/18 7:45 PM 10.95 11.6 -0.65
385 Jul 18 6/15/18 7:45 PM 0.1 0.2 -0.1
385 Aug 18 6/15/18 7:45 PM 2.85 3.05 -0.2
385 Sep 18 6/15/18 7:45 PM 4.55 5 -0.45
390 Jul 18 6/15/18 7:45 PM 0.05 0.15 -0.1
390 Aug 18 6/15/18 7:45 PM 2.5 2.65 -0.15
390 Sep 18 6/15/18 7:45 PM 4 4.4 -0.4
390 Oct 18 6/15/18 7:45 PM 5.3 5.65 -0.35
390 Dec 18 6/15/18 7:45 PM 7.8 8.2 -0.4
390 Jan 19 6/15/18 7:45 PM 7.65 8.45 -0.8
390 Mar 19 6/15/18 7:45 PM 8.15 8.45 -0.3
390 May 19 6/15/18 7:45 PM 9 9.15 -0.15
390 Jul 19 6/15/18 7:45 PM 9.6 10.05 -0.45
390 Aug 19 6/17/18 11:31 PM 9.7 12.5 -2.8
390 Sep 19 6/15/18 7:45 PM 9.45 9.9 -0.45
395 Jul 18 6/15/18 7:45 PM 0.05 0.1 -0.05
395 Aug 18 6/15/18 7:45 PM 2.15 2.3 -0.15
395 Sep 18 6/15/18 7:45 PM 3.55 3.9 -0.35
400 Jul 18 6/15/18 7:45 PM 0.05 0.1 -0.05
400 Aug 18 6/15/18 7:45 PM 1.9 1.95 -0.05
400 Sep 18 6/15/18 7:45 PM 3.1 3.45 -0.35
400 Oct 18 6/15/18 7:45 PM 4.25 4.5 -0.25
400 Dec 18 6/15/18 7:45 PM 6.45 6.8 -0.35
400 Jan 19 6/15/18 7:45 PM 6.35 7.05 -0.7
400 Mar 19 6/15/18 7:45 PM 6.85 7.05 -0.2
400 May 19 6/15/18 7:45 PM 7.7 7.75 -0.05
400 Jul 19 6/15/18 7:45 PM 8.25 8.6 -0.35
400 Aug 19 6/17/18 11:31 PM 8.4 10.7 -2.3
400 Sep 19 6/15/18 7:45 PM 8.15 8.5 -0.35
405 Jul 18 6/15/18 4:40 PM 0.05 2 0.05 0
405 Aug 18 6/15/18 5:13 PM 1.7 1.7 0
405 Sep 18 6/18/18 2:17 AM 2.65 2.75 -0.1
410 Aug 18 6/15/18 7:15 PM 1.5 1.5 0
410 Sep 18 6/15/18 7:45 PM 2.45 2.75 -0.3
410 Oct 18 6/15/18 7:45 PM 3.4 3.65 -0.25
410 Dec 18 6/15/18 7:45 PM 5.4 5.65 -0.25
410 Jan 19 6/15/18 7:45 PM 5.3 5.9 -0.6
410 Mar 19 6/15/18 7:45 PM 5.8 5.9 -0.1
410 May 19 6/15/18 7:45 PM 6.65 6.6 0.05
410 Jul 19 6/15/18 7:45 PM 7.1 7.4 -0.3
410 Aug 19 6/17/18 11:31 PM 7.3 9.3 -2
410 Sep 19 6/15/18 7:45 PM 7.05 7.35 -0.3
415 Aug 18 6/15/18 7:45 PM 1.3 1.35 -0.05
415 Sep 18 6/15/18 7:45 PM 2.2 2.45 -0.25
420 Aug 18 6/15/18 7:45 PM 1.15 1.2 -0.05
420 Sep 18 6/15/18 7:45 PM 1.95 2.2 -0.25
420 Oct 18 6/15/18 7:45 PM 2.75 2.95 -0.2
420 Dec 18 6/15/18 7:45 PM 4.5 4.75 -0.25
420 Jan 19 6/15/18 7:45 PM 4.4 4.95 -0.55
420 Mar 19 6/15/18 7:45 PM 4.95 5 -0.05
420 May 19 6/15/18 7:45 PM 5.7 5.6 0.1
420 Jul 19 6/15/18 7:45 PM 6.15 6.35 -0.2
420 Aug 19 6/17/18 11:31 PM 6.3 8.1 -1.8
420 Sep 19 6/15/18 7:45 PM 6.15 6.35 -0.2
425 Aug 18 6/15/18 7:45 PM 1.05 1.1 -0.05
425 Sep 18 6/15/18 7:45 PM 1.75 1.95 -0.2
430 Sep 18 6/15/18 7:45 PM 1.55 1.75 -0.2
430 Oct 18 6/15/18 7:45 PM 2.25 2.4 -0.15
430 Dec 18 6/15/18 7:45 PM 3.75 4.05 -0.3
430 Jan 19 6/15/18 7:45 PM 3.65 4.15 -0.5
430 Mar 19 6/15/18 7:45 PM 4.2 4.25 -0.05
430 May 19 6/15/18 7:45 PM 4.95 4.8 0.15
430 Jul 19 6/15/18 7:45 PM 5.4 5.5 -0.1
430 Aug 19 6/17/18 11:31 PM 5.5 7.05 -1.55
430 Sep 19 6/15/18 7:45 PM 5.4 5.5 -0.1
435 Sep 18 6/15/18 7:45 PM 1.4 1.6 -0.2
440 Sep 18 6/15/18 7:45 PM 1.3 1.45 -0.15
440 Oct 18 6/15/18 7:45 PM 1.85 1.95 -0.1
440 Dec 18 6/15/18 7:45 PM 3.15 3.45 -0.3
440 Jan 19 6/15/18 7:45 PM 3.05 3.45 -0.4
440 May 19 6/15/18 7:45 PM 4.3 4.1 0.2
440 Jul 19 6/15/18 7:45 PM 4.7 4.75 -0.05
440 Aug 19 6/17/18 11:31 PM 4.8 6.2 -1.4
440 Sep 19 6/15/18 7:45 PM 4.75 4.8 -0.05
445 Sep 18 6/15/18 7:45 PM 1.15 1.3 -0.15
450 Aug 18 6/15/18 7:15 PM 0.6 0.6 0
450 Sep 18 6/15/18 7:45 PM 1.05 1.2 -0.15
450 Oct 18 6/15/18 7:45 PM 1.5 1.6 -0.1
450 Dec 18 6/15/18 7:45 PM 2.65 2.9 -0.25
450 Jan 19 6/15/18 7:45 PM 2.5 2.85 -0.35
450 Mar 19 6/15/18 7:45 PM 3.1 3.05 0.05
450 May 19 6/15/18 7:45 PM 3.75 3.5 0.25
450 Aug 19 6/17/18 11:31 PM 4.2 5.45 -1.25
450 Sep 19 6/15/18 7:45 PM 4.15 4.2 -0.05
455 Sep 18 6/15/18 7:45 PM 1 1.15 -0.15
460 Sep 18 6/15/18 7:45 PM 0.9 1.05 -0.15
460 Oct 18 6/15/18 7:45 PM 1.25 1.3 -0.05
460 Dec 18 6/15/18 7:45 PM 2.25 2.45 -0.2
460 Jan 19 6/15/18 7:45 PM 2.1 2.4 -0.3
460 Mar 19 6/15/18 7:45 PM 2.65 2.6 0.05
460 May 19 6/15/18 7:45 PM 3.25 3 0.25
460 Jul 19 6/15/18 7:45 PM 3.6 3.55 0.05
460 Aug 19 6/17/18 11:31 PM 3.65 4.8 -1.15
465 Aug 18 6/15/18 2:58 PM 0.55 0.45 0.1
465 Sep 18 6/15/18 7:45 PM 0.85 1 -0.15
470 Sep 18 6/15/18 7:45 PM 0.75 0.9 -0.15
470 Oct 18 6/15/18 7:45 PM 1.05 1.1 -0.05
470 Dec 18 6/15/18 7:45 PM 1.9 2 -0.1
470 Jan 19 6/15/18 7:45 PM 1.75 2 -0.25
470 Mar 19 6/15/18 7:45 PM 2.25 2.2 0.05
470 May 19 6/15/18 7:45 PM 2.8 2.55 0.25
470 Jul 19 6/15/18 7:45 PM 3.15 3.05 0.1
470 Aug 19 6/17/18 11:31 PM 3.15 4.15 -1
470 Sep 19 6/15/18 7:45 PM 3.2 3.15 0.05
475 Sep 18 6/15/18 7:45 PM 0.7 0.85 -0.15
480 Sep 18 6/15/18 7:45 PM 0.65 0.8 -0.15
480 Dec 18 6/15/18 7:45 PM 1.6 1.65 -0.05
480 Jan 19 6/15/18 7:45 PM 1.45 1.65 -0.2
480 Mar 19 6/15/18 7:45 PM 1.95 1.8 0.15
480 May 19 6/15/18 7:45 PM 2.45 2.15 0.3
480 Jul 19 6/15/18 7:45 PM 2.75 2.6 0.15
480 Aug 19 6/17/18 11:31 PM 2.75 3.6 -0.85
480 Sep 19 6/15/18 7:45 PM 2.8 2.75 0.05
485 Aug 18 6/15/18 7:45 PM 0.35 0.3 0.05
485 Sep 18 6/15/18 7:45 PM 0.6 0.75 -0.15
490 Aug 18 6/15/18 7:45 PM 0.3 0.25 0.05
490 Sep 18 6/15/18 7:45 PM 0.55 0.7 -0.15
490 Dec 18 6/15/18 7:45 PM 1.4 1.35 0.05
490 Jan 19 6/15/18 7:45 PM 1.2 1.4 -0.2
490 Mar 19 6/15/18 7:45 PM 1.7 1.45 0.25
490 May 19 6/15/18 7:45 PM 2.15 1.85 0.3
490 Jul 19 6/15/18 7:45 PM 2.4 2.25 0.15
490 Aug 19 6/17/18 11:31 PM 2.4 3.1 -0.7
490 Sep 19 6/15/18 7:45 PM 2.5 2.4 0.1
495 Aug 18 6/15/18 7:45 PM 0.3 0.2 0.1
495 Sep 18 6/15/18 7:45 PM 0.55 0.65 -0.1
500 Aug 18 6/15/18 7:45 PM 0.3 0.2 0.1
500 Sep 18 6/15/18 7:45 PM 0.5 0.6 -0.1
500 Dec 18 6/15/18 7:45 PM 1.2 1.15 0.05
500 Jan 19 6/15/18 7:45 PM 1.05 1.15 -0.1
500 Mar 19 6/15/18 7:45 PM 1.45 1.15 0.3
500 May 19 6/15/18 7:45 PM 1.85 1.55 0.3
500 Jul 19 6/15/18 7:45 PM 2.15 1.9 0.25
500 Aug 19 6/17/18 11:31 PM 2.05 2.7 -0.65
500 Sep 19 6/15/18 7:45 PM 2.2 2.05 0.15
505 Aug 18 6/15/18 7:45 PM 0.25 0.15 0.1
505 Sep 18 6/15/18 7:45 PM 0.45 0.55 -0.1
510 Aug 18 6/15/18 7:45 PM 0.25 0.15 0.1
510 Sep 18 6/15/18 7:45 PM 0.45 0.5 -0.05
510 Dec 18 6/15/18 7:45 PM 1.05 1 0.05
510 Jan 19 6/15/18 7:45 PM 0.9 1 -0.1
510 Mar 19 6/15/18 7:45 PM 1.3 0.9 0.4
510 May 19 6/15/18 7:45 PM 1.65 1.35 0.3
510 Jul 19 6/15/18 7:45 PM 1.85 1.65 0.2
510 Aug 19 6/17/18 11:31 PM 1.8 2.3 -0.5
510 Sep 19 6/15/18 7:45 PM 1.9 1.8 0.1
515 Aug 18 6/15/18 7:45 PM 0.25 0.15 0.1
515 Sep 18 6/15/18 7:45 PM 0.4 0.45 -0.05
520 Aug 18 6/15/18 7:45 PM 0.25 0.1 0.15
520 Jan 19 6/15/18 7:45 PM 0.75 0.85 -0.1
520 Mar 19 6/15/18 7:45 PM 1.15 0.7 0.45
520 May 19 6/15/18 7:45 PM 1.45 1.15 0.3
520 Jul 19 6/15/18 7:45 PM 1.65 1.4 0.25
520 Aug 19 6/17/18 11:31 PM 1.55 2 -0.45
520 Sep 19 6/15/18 7:45 PM 1.7 1.55 0.15
525 Aug 18 6/15/18 7:45 PM 0.25 0.1 0.15
525 Sep 18 6/15/18 7:45 PM 0.4 0.35 0.05
530 Aug 18 6/15/18 7:45 PM 0.2 0.1 0.1
530 Jan 19 6/15/18 7:45 PM 0.65 0.75 -0.1
530 Mar 19 6/15/18 7:45 PM 1 0.55 0.45
530 May 19 6/15/18 7:45 PM 1.3 1 0.3
530 Jul 19 6/15/18 7:45 PM 1.45 1.2 0.25
530 Aug 19 6/17/18 11:31 PM 1.3 1.75 -0.45
530 Sep 19 6/15/18 7:45 PM 1.5 1.35 0.15
535 Aug 18 6/15/18 7:45 PM 0.2 0.1 0.1
535 Sep 18 6/15/18 7:45 PM 0.35 0.3 0.05
540 Aug 18 6/15/18 7:45 PM 0.2 0.1 0.1
540 Sep 18 6/15/18 7:45 PM 0.35 0.25 0.1
540 Dec 18 6/15/18 7:45 PM 0.7 0.75 -0.05
540 Jan 19 6/15/18 7:45 PM 0.55 0.65 -0.1
540 Mar 19 6/15/18 7:45 PM 0.9 0.4 0.5
540 May 19 6/15/18 7:45 PM 1.15 0.85 0.3
540 Jul 19 6/15/18 7:45 PM 1.3 1.05 0.25
540 Aug 19 6/17/18 11:31 PM 1.15 1.5 -0.35
540 Sep 19 6/15/18 7:45 PM 1.35 1.2 0.15
545 Aug 18 6/15/18 7:45 PM 0.2 0.1 0.1
545 Sep 18 6/15/18 7:45 PM 0.3 0.25 0.05
550 Aug 18 6/15/18 7:45 PM 0.15 0.1 0.05
550 Sep 18 6/15/18 7:45 PM 0.3 0.2 0.1
550 Dec 18 6/15/18 7:45 PM 0.65 0.7 -0.05
550 Jan 19 6/15/18 7:45 PM 0.5 0.55 -0.05
550 Mar 19 6/15/18 7:45 PM 0.8 0.3 0.5
550 May 19 6/15/18 7:45 PM 1 0.75 0.25
550 Jul 19 6/15/18 7:45 PM 1.15 0.9 0.25
550 Aug 19 6/17/18 11:31 PM 1 1.3 -0.3
555 Aug 18 6/15/18 7:45 PM 0.15 0.1 0.05
555 Sep 18 6/15/18 7:45 PM 0.3 0.2 0.1
560 Aug 18 6/15/18 7:45 PM 0.15 0.1 0.05
560 Sep 18 6/15/18 7:45 PM 0.3 0.2 0.1
560 Jan 19 6/15/18 7:45 PM 0.45 0.5 -0.05
560 Mar 19 6/15/18 7:45 PM 0.7 0.25 0.45
560 May 19 6/15/18 7:45 PM 0.9 0.7 0.2
565 Sep 18 6/15/18 7:45 PM 0.25 0.15 0.1
570 Sep 18 6/15/18 7:45 PM 0.25 0.15 0.1
570 Jan 19 6/15/18 7:45 PM 0.35 0.4 -0.05
570 Mar 19 6/15/18 7:45 PM 0.65 0.2 0.45
570 May 19 6/15/18 7:45 PM 0.8 0.6 0.2
575 Aug 18 6/15/18 7:45 PM 0.1 0.05 0.05
580 Aug 18 6/15/18 7:45 PM 0.1 0.05 0.05
580 Sep 18 6/15/18 7:45 PM 0.25 0.1 0.15
585 Aug 18 6/15/18 7:45 PM 0.1 0.05 0.05
590 Aug 18 6/15/18 7:45 PM 0.1 0.05 0.05
590 Sep 18 6/15/18 7:45 PM 0.25 0.1 0.15
590 Dec 18 6/15/18 7:45 PM 0.5 0.45 0.05
590 Jan 19 6/15/18 7:45 PM 0.3 0.35 -0.05
600 Sep 18 6/15/18 7:45 PM 0.2 0.1 0.1
600 Oct 18 6/15/18 7:45 PM 0.25 0.2 0.05
600 Dec 18 6/15/18 7:45 PM 0.45 0.4 0.05
600 Jan 19 6/15/18 7:45 PM 0.25 0.3 -0.05