CBOT/Soybean Meal Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
165 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
170 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
175 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
180 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
185 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
190 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
195 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
200 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
210 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
220 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
230 Jul 19 6/15/18 7:45 PM 0.1 0.05 0.05
230 Aug 19 6/17/18 8:55 PM 0.1 0.1 0
240 May 19 6/15/18 7:45 PM 0.25 0.2 0.05
240 Jul 19 6/15/18 7:45 PM 0.2 0.15 0.05
240 Aug 19 6/17/18 8:55 PM 0.25 0.25 0
240 Sep 19 6/15/18 7:45 PM 0.25 0.2 0.05
250 Mar 19 6/15/18 7:45 PM 0.2 0.15 0.05
250 May 19 6/15/18 7:45 PM 0.45 0.35 0.1
250 Jul 19 6/15/18 7:45 PM 0.4 0.35 0.05
250 Aug 19 6/17/18 11:31 PM 0.6 0.5 0.1
250 Sep 19 6/15/18 7:45 PM 0.55 0.45 0.1
260 Dec 18 6/15/18 7:45 PM 0.15 0.1 0.05
260 Jan 19 6/15/18 7:45 PM 0.1 0.05 0.05
260 Mar 19 6/15/18 7:45 PM 0.45 0.35 0.1
260 May 19 6/15/18 7:45 PM 0.8 0.65 0.15
260 Jul 19 6/15/18 7:45 PM 0.8 0.7 0.1
260 Aug 19 6/17/18 11:31 PM 1.1 0.85 0.25
260 Sep 19 6/15/18 7:45 PM 1.05 0.9 0.15
270 Oct 18 6/15/18 7:45 PM 0.05 0.1 -0.05
270 Dec 18 6/15/18 7:45 PM 0.35 0.25 0.1
270 Jan 19 6/15/18 7:45 PM 0.3 0.2 0.1
270 Mar 19 6/15/18 7:45 PM 0.95 0.75 0.2
270 May 19 6/15/18 7:45 PM 1.45 1.15 0.3
270 Jul 19 6/15/18 7:45 PM 1.45 1.25 0.2
270 Aug 19 6/17/18 11:31 PM 1.85 1.4 0.45
270 Sep 19 6/15/18 7:45 PM 1.85 1.6 0.25
280 Sep 18 6/15/18 7:45 PM 0.15 0.1 0.05
280 Oct 18 6/15/18 7:45 PM 0.15 0.2 -0.05
280 Dec 18 6/15/18 7:45 PM 0.75 0.5 0.25
280 Jan 19 6/15/18 7:45 PM 0.75 0.55 0.2
280 Mar 19 6/15/18 7:45 PM 1.85 1.45 0.4
280 May 19 6/15/18 7:45 PM 2.4 2 0.4
280 Jul 19 6/15/18 7:45 PM 2.5 2.2 0.3
280 Aug 19 6/17/18 11:31 PM 3.1 2.35 0.75
280 Sep 19 6/15/18 7:45 PM 3.15 2.75 0.4
285 Aug 18 6/15/18 7:45 PM 0.1 0.05 0.05
285 Sep 18 6/15/18 7:45 PM 0.25 0.15 0.1
290 Aug 18 6/15/18 7:45 PM 0.15 0.05 0.1
290 Sep 18 6/15/18 7:45 PM 0.4 0.25 0.15
290 Dec 18 6/15/18 7:45 PM 1.45 1 0.45
290 Jan 19 6/15/18 7:45 PM 1.65 1.25 0.4
290 Mar 19 6/15/18 7:45 PM 3.25 2.6 0.65
290 May 19 6/15/18 7:45 PM 3.85 3.3 0.55
290 Jul 19 6/15/18 7:45 PM 4.05 3.55 0.5
290 Aug 19 6/17/18 11:31 PM 4.8 3.6 1.2
290 Sep 19 6/15/18 7:45 PM 5 4.35 0.65
295 Aug 18 6/15/18 7:45 PM 0.3 0.15 0.15
295 Sep 18 6/15/18 7:45 PM 0.65 0.4 0.25
300 Aug 18 6/15/18 7:45 PM 0.5 0.25 0.25
300 Sep 18 6/15/18 7:45 PM 1 0.65 0.35
300 Oct 18 6/15/18 7:45 PM 1.35 1.05 0.3
300 Dec 18 6/15/18 7:45 PM 2.65 1.95 0.7
300 Jan 19 6/15/18 7:45 PM 3.15 2.45 0.7
300 Mar 19 6/15/18 7:45 PM 5.3 4.4 0.9
300 May 19 6/15/18 7:45 PM 6.05 5.25 0.8
300 Jul 19 6/15/18 7:45 PM 6.25 5.55 0.7
300 Aug 19 6/17/18 11:31 PM 7.2 5.35 1.85
300 Sep 19 6/15/18 7:45 PM 7.55 6.65 0.9
305 Aug 18 6/15/18 7:45 PM 0.8 0.45 0.35
305 Sep 18 6/15/18 7:45 PM 1.5 1 0.5
310 Jul 18 6/15/18 7:45 PM 0.1 0.05 0.05
310 Aug 18 6/15/18 7:45 PM 1.3 0.75 0.55
310 Sep 18 6/15/18 7:45 PM 2.2 1.45 0.75
310 Oct 18 6/18/18 1:04 AM 3 2.95 0.05
310 Dec 18 6/15/18 7:45 PM 4.55 3.5 1.05
310 Jan 19 6/15/18 7:45 PM 5.45 4.35 1.1
310 Mar 19 6/15/18 7:45 PM 8.15 6.9 1.25
310 May 19 6/15/18 7:45 PM 9.1 8 1.1
310 Jul 19 6/15/18 7:45 PM 9.25 8.3 0.95
310 Aug 19 6/17/18 11:31 PM 10.35 7.85 2.5
310 Sep 19 6/15/18 7:45 PM 10.9 9.75 1.15
315 Jul 18 6/15/18 7:45 PM 0.2 0.1 0.1
315 Aug 18 6/15/18 7:45 PM 2 1.2 0.8
315 Sep 18 6/15/18 7:45 PM 3.15 2.15 1
320 Jul 18 6/15/18 7:45 PM 0.5 0.25 0.25
320 Aug 18 6/15/18 7:45 PM 3.05 1.95 1.1
320 Sep 18 6/15/18 7:45 PM 4.4 3.1 1.3
320 Oct 18 6/15/18 7:45 PM 5.55 4.15 1.4
320 Dec 18 6/18/18 1:00 AM 6.95 7.45 -0.5
320 Jan 19 6/15/18 7:45 PM 8.65 7.1 1.55
320 Mar 19 6/15/18 7:45 PM 11.9 10.3 1.6
320 May 19 6/15/18 7:45 PM 13.1 11.7 1.4
320 Jul 19 6/15/18 7:45 PM 13.15 11.95 1.2
320 Aug 19 6/17/18 11:31 PM 14.45 11.05 3.4
320 Sep 19 6/15/18 7:45 PM 15.15 13.7 1.45
325 Jul 18 6/15/18 7:45 PM 1.05 0.6 0.45
325 Aug 18 6/15/18 7:45 PM 4.5 3 1.5
325 Sep 18 6/15/18 7:45 PM 6 4.4 1.6
330 Jul 18 6/15/18 7:45 PM 2.05 1.3 0.75
330 Aug 18 6/15/18 7:45 PM 6.35 4.5 1.85
330 Sep 18 6/15/18 7:45 PM 7.95 6.05 1.9
330 Oct 18 6/15/18 7:45 PM 9.3 7.4 1.9
330 Dec 18 6/15/18 7:45 PM 11.45 9.55 1.9
330 Jan 19 6/15/18 7:45 PM 12.8 10.8 2
330 Mar 19 6/15/18 7:45 PM 16.65 14.65 2
330 May 19 6/15/18 7:45 PM 18.05 16.3 1.75
330 Jul 19 6/15/18 7:45 PM 18 16.5 1.5
330 Aug 19 6/17/18 11:31 PM 19.45 15.1 4.35
330 Sep 19 6/15/18 7:45 PM 20.3 18.5 1.8
335 Jul 18 6/18/18 5:15 AM 3.95 3.7 0.25
335 Aug 18 6/18/18 1:03 AM 9 8.65 0.35
335 Sep 18 6/15/18 7:45 PM 10.25 8.05 2.2
340  Jul 18 6/15/18 7:45 PM 6.1 4.2 1.9
340 Aug 18 6/15/18 7:45 PM 11.35 8.7 2.65
340 Sep 18 6/15/18 7:45 PM 12.9 10.4 2.5
340 Oct 18 6/15/18 7:45 PM 14.2 11.9 2.3
340 Dec 18 6/15/18 7:45 PM 16.5 14.2 2.3
340 Jan 19 6/15/18 7:45 PM 17.9 15.5 2.4
340  Mar 19 6/15/18 7:45 PM 22.3 19.95 2.35
340  May 19 6/15/18 7:45 PM 23.85 21.75 2.1
340  Jul 19 6/15/18 7:45 PM 23.7 21.85 1.85
340  Aug 19 6/17/18 11:31 PM 25.2 19.95 5.25
340  Sep 19 6/15/18 7:45 PM 26.25 24.15 2.1
345 Jul 18 6/18/18 1:03 AM 10 9.3 0.7
345  Aug 18 6/15/18 7:45 PM 14.35 11.4 2.95
345  Sep 18 6/15/18 7:45 PM 15.85 13.05 2.8
350 Jul 18 6/15/18 7:45 PM 13.1 9.9 3.2
350 Aug 18 6/15/18 7:45 PM 17.65 14.45 3.2
350 Sep 18 6/15/18 7:45 PM 19 16.05 2.95
350  Oct 18 6/15/18 7:45 PM 20.2 17.55 2.65
350  Dec 18 6/18/18 3:08 AM 22.45 22.4 0.05
350  Jan 19 6/15/18 7:45 PM 23.9 21.15 2.75
350 Mar 19 6/15/18 7:45 PM 28.75 26 2.75
350 May 19 6/15/18 7:45 PM 30.35 27.95 2.4
350 Jul 19 6/15/18 7:45 PM 30.1 28 2.1
350 Aug 19 6/17/18 11:31 PM 31.85 25.5 6.35
350 Sep 19 6/15/18 7:45 PM 32.85 30.45 2.4
355 Jul 18 6/15/18 7:45 PM 17.35 13.8 3.55
355 Aug 18 6/15/18 7:45 PM 21.25 17.9 3.35
355 Sep 18 6/15/18 7:45 PM 22.45 19.3 3.15
360 Jul 18 6/15/18 7:45 PM 21.9 18.1 3.8
360 Aug 18 6/15/18 7:45 PM 25.1 21.6 3.5
360 Sep 18 6/15/18 7:45 PM 26.1 22.8 3.3
360 Oct 18 6/15/18 7:45 PM 27.1 24.2 2.9
360 Dec 18 6/15/18 7:45 PM 29.05 26.2 2.85
360 Jan 19 6/15/18 7:45 PM 30.7 27.65 3.05
360 Mar 19 6/15/18 7:45 PM 35.85 32.8 3.05
360 May 19 6/15/18 7:45 PM 37.5 34.8 2.7
360 Jul 19 6/15/18 7:45 PM 37.1 34.8 2.3
360 Aug 19 6/17/18 11:31 PM 39.1 31.85 7.25
360 Sep 19 6/15/18 7:45 PM 40.05 37.4 2.65
365 Jul 18 6/15/18 7:45 PM 26.6 22.65 3.95
365 Aug 18 6/15/18 7:45 PM 29.2 25.55 3.65
365 Sep 18 6/15/18 7:45 PM 29.95 26.55 3.4
370 Jul 18 6/15/18 7:45 PM 31.4 27.35 4.05
370 Aug 18 6/15/18 7:45 PM 33.45 29.65 3.8
370 Sep 18 6/15/18 7:45 PM 33.95 30.45 3.5
370 Oct 18 6/15/18 7:45 PM 34.75 31.65 3.1
370 Dec 18 6/15/18 7:45 PM 36.35 33.3 3.05
370 Jan 19 6/15/18 7:45 PM 38.15 34.85 3.3
370 Mar 19 6/15/18 7:45 PM 43.45 40.15 3.3
370 May 19 6/15/18 7:45 PM 45.1 42.15 2.95
370 Jul 19 6/15/18 7:45 PM 44.6 42.1 2.5
370 Aug 19 6/17/18 11:31 PM 46.75 38.8 7.95
370 Sep 19 6/15/18 7:45 PM 47.65 44.8 2.85
375 Jul 18 6/15/18 7:45 PM 36.3 32.2 4.1
375 Aug 18 6/15/18 7:45 PM 37.85 33.9 3.95
375 Sep 18 6/15/18 7:45 PM 38.1 34.5 3.6
380 Jul 18 6/15/18 7:45 PM 41.2 37.05 4.15
380 Aug 18 6/15/18 7:45 PM 42.35 38.3 4.05
380 Sep 18 6/15/18 7:45 PM 42.35 38.7 3.65
380 Oct 18 6/15/18 7:45 PM 42.95 39.65 3.3
380 Dec 18 6/15/18 7:45 PM 44.15 41 3.15
380 Jan 19 6/15/18 7:45 PM 46.05 42.65 3.4
380 Mar 19 6/15/18 7:45 PM 51.45 47.95 3.5
380 May 19 6/15/18 7:45 PM 53.1 49.95 3.15
380 Jul 19 6/15/18 7:45 PM 52.5 49.85 2.65
380 Aug 19 6/17/18 11:31 PM 54.85 46.3 8.55
380 Sep 19 6/15/18 7:45 PM 55.65 52.65 3
385 Jul 18 6/15/18 7:45 PM 46.15 42 4.15
385 Aug 18 6/15/18 7:45 PM 46.9 42.8 4.1
385 Sep 18 6/15/18 7:45 PM 46.7 43 3.7
390 Jul 18 6/15/18 7:45 PM 51.15 46.95 4.2
390 Aug 18 6/15/18 7:45 PM 51.5 47.35 4.15
390 Sep 18 6/15/18 7:45 PM 51.15 47.35 3.8
390 Oct 18 6/15/18 7:45 PM 51.55 48.15 3.4
390 Dec 18 6/15/18 7:45 PM 52.4 49.15 3.25
390 Jan 19 6/15/18 7:45 PM 54.4 50.85 3.55
390 Mar 19 6/15/18 7:45 PM 59.8 56.15 3.65
390 May 19 6/15/18 7:45 PM 61.4 58.15 3.25
390 Jul 19 6/15/18 7:45 PM 60.75 57.95 2.8
390 Aug 19 6/17/18 11:31 PM 63.2 54.2 9
390 Sep 19 6/15/18 7:45 PM 63.95 60.8 3.15
395 Jul 18 6/15/18 7:45 PM 56.15 51.9 4.25
395 Aug 18 6/15/18 7:45 PM 56.2 52 4.2
395 Sep 18 6/15/18 7:45 PM 55.7 51.85 3.85
400 Jul 18 6/15/18 7:45 PM 61.15 56.85 4.3
400 Aug 18 6/15/18 7:45 PM 60.9 56.7 4.2
400 Sep 18 6/15/18 7:45 PM 60.25 56.4 3.85
400 Oct 18 6/15/18 7:45 PM 60.45 57 3.45
400 Dec 18 6/15/18 7:45 PM 61 57.65 3.35
400 Jan 19 6/15/18 7:45 PM 63 59.35 3.65
400 Mar 19 6/15/18 7:45 PM 68.45 64.65 3.8
400 May 19 6/15/18 7:45 PM 70 66.6 3.4
400 Jul 19 6/15/18 7:45 PM 69.25 66.35 2.9
400 Aug 19 6/17/18 11:31 PM 71.9 62.4 9.5
400 Sep 19 6/15/18 7:45 PM 72.55 69.25 3.3
405 Jul 18 6/15/18 7:45 PM 66.15 61.85 4.3
405 Aug 18 6/15/18 7:45 PM 65.65 61.4 4.25
405 Sep 18 6/15/18 7:45 PM 64.9 61 3.9
410 Jul 18 6/15/18 7:45 PM 71.15 66.85 4.3
410 Aug 18 6/15/18 7:45 PM 70.45 66.2 4.25
410 Sep 18 6/15/18 7:45 PM 69.55 65.65 3.9
410 Oct 18 6/15/18 7:45 PM 69.55 66.1 3.45
410 Dec 18 6/15/18 7:45 PM 69.9 66.45 3.45
410 Jan 19 6/15/18 7:45 PM 71.9 68.15 3.75
410 Mar 19 6/15/18 7:45 PM 77.3 73.45 3.85
410 May 19 6/15/18 7:45 PM 78.85 75.35 3.5
410 Jul 19 6/15/18 7:45 PM 78 75 3
410 Aug 19 6/17/18 11:31 PM 80.8 71 9.8
410 Sep 19 6/15/18 7:45 PM 81.35 77.95 3.4
415 Jul 18 6/15/18 7:45 PM 76.15 71.85 4.3
415 Aug 18 6/15/18 7:45 PM 75.3 71 4.3
415 Sep 18 6/15/18 7:45 PM 74.3 70.4 3.9
420 Jul 18 6/15/18 7:45 PM 81.15 76.85 4.3
420 Aug 18 6/15/18 7:45 PM 80.15 75.9 4.25
420 Sep 18 6/15/18 7:45 PM 79.05 75.1 3.95
420 Oct 18 6/15/18 7:45 PM 78.85 75.4 3.45
420 Dec 18 6/15/18 7:45 PM 78.95 75.5 3.45
420 Jan 19 6/15/18 7:45 PM 80.95 77.15 3.8
420 Mar 19 6/15/18 7:45 PM 86.35 82.45 3.9
420 May 19 6/15/18 7:45 PM 87.85 84.3 3.55
420 Jul 19 6/15/18 7:45 PM 86.95 83.85 3.1
420 Aug 19 6/17/18 11:31 PM 89.8 79.8 10
420 Sep 19 6/15/18 7:45 PM 90.3 86.85 3.45
425 Jul 18 6/15/18 7:45 PM 86.15 81.85 4.3
425 Aug 18 6/15/18 7:45 PM 85 80.75 4.25
425 Sep 18 6/15/18 7:45 PM 83.85 79.85 4
430 Jul 18 6/15/18 7:45 PM 91.15 86.85 4.3
430 Aug 18 6/15/18 7:45 PM 89.9 85.65 4.25
430 Sep 18 6/15/18 7:45 PM 88.65 84.65 4
430 Oct 18 6/15/18 7:45 PM 88.35 84.8 3.55
430 Dec 18 6/15/18 7:45 PM 88.15 84.75 3.4
430 Jan 19 6/15/18 7:45 PM 90.15 86.25 3.9
430 Mar 19 6/15/18 7:45 PM 95.6 91.65 3.95
430 May 19 6/15/18 7:45 PM 97 93.4 3.6
430 Jul 19 6/15/18 7:45 PM 96.05 92.9 3.15
430 Aug 19 6/17/18 11:31 PM 99 88.75 10.25
430 Sep 19 6/15/18 7:45 PM 99.45 95.9 3.55
435 Jul 18 6/15/18 7:45 PM 96.15 91.85 4.3
435 Aug 18 6/15/18 7:45 PM 94.8 90.5 4.3
435 Sep 18 6/15/18 7:45 PM 93.5 89.45 4.05
440 Jul 18 6/15/18 7:45 PM 101.15 96.85 4.3
440 Aug 18 6/15/18 7:45 PM 99.7 95.4 4.3
440 Sep 18 6/15/18 7:45 PM 98.35 94.3 4.05
440 Oct 18 6/15/18 7:45 PM 97.9 94.3 3.6
440 Dec 18 6/15/18 7:45 PM 97.55 94.1 3.45
440 Jan 19 6/15/18 7:45 PM 99.5 95.5 4
440 Mar 19 6/15/18 7:45 PM 104.9 100.95 3.95
440 May 19 6/15/18 7:45 PM 106.3 102.6 3.7
440 Jul 19 6/15/18 7:45 PM 105.3 102.1 3.2
440 Aug 19 6/17/18 11:31 PM 108.3 97.9 10.4
440 Sep 19 6/15/18 7:45 PM 108.7 105.1 3.6
445 Jul 18 6/15/18 7:45 PM 106.15 101.85 4.3
445 Aug 18 6/15/18 7:45 PM 104.65 100.35 4.3
445 Sep 18 6/15/18 7:45 PM 103.25 99.2 4.05
450 Jul 18 6/15/18 7:45 PM 111.15 106.85 4.3
450 Aug 18 6/15/18 7:45 PM 109.55 105.25 4.3
450 Sep 18 6/15/18 7:45 PM 108.15 104.05 4.1
450 Oct 18 6/15/18 7:45 PM 107.55 103.95 3.6
450 Dec 18 6/15/18 7:45 PM 107 103.55 3.45
450 Jan 19 6/15/18 7:45 PM 108.95 104.9 4.05
450 Mar 19 6/15/18 7:45 PM 114.35 110.35 4
450 May 19 6/15/18 7:45 PM 115.65 111.95 3.7
450 Jul 19 6/15/18 7:45 PM 114.65 111.4 3.25
450 Aug 19 6/17/18 11:31 PM 117.7 107.15 10.55
450 Sep 19 6/15/18 7:45 PM 118.05 114.4 3.65
455 Jul 18 6/15/18 7:45 PM 116.15 111.85 4.3
455 Aug 18 6/15/18 7:45 PM 114.5 110.2 4.3
455 Sep 18 6/15/18 7:45 PM 113.05 108.95 4.1
460 Jul 18 6/15/18 7:45 PM 121.15 116.8 4.35
460 Aug 18 6/15/18 7:45 PM 119.45 115.1 4.35
460 Sep 18 6/15/18 7:45 PM 117.95 113.9 4.05
460 Oct 18 6/15/18 7:45 PM 117.3 113.65 3.65
460 Dec 18 6/15/18 7:45 PM 116.55 113.05 3.5
460 Jan 19 6/15/18 7:45 PM 118.5 114.4 4.1
460 Mar 19 6/15/18 7:45 PM 123.9 119.85 4.05
460 May 19 6/15/18 7:45 PM 125.1 121.4 3.7
460 Jul 19 6/15/18 7:45 PM 124.1 120.75 3.35
460 Aug 19 6/17/18 11:31 PM 127.15 116.5 10.65
460 Sep 19 6/15/18 7:45 PM 127.5 123.85 3.65
465 Jul 18 6/15/18 7:45 PM 126.15 121.8 4.35
465 Aug 18 6/15/18 7:45 PM 124.4 120.1 4.3
465 Sep 18 6/15/18 7:45 PM 122.85 118.8 4.05
470 Jul 18 6/15/18 7:45 PM 131.1 126.8 4.3
470 Aug 18 6/15/18 7:45 PM 129.35 125.05 4.3
470 Sep 18 6/15/18 7:45 PM 127.8 123.75 4.05
470 Oct 18 6/15/18 7:45 PM 127.1 123.4 3.7
470 Dec 18 6/15/18 7:45 PM 126.2 122.6 3.6
470 Jan 19 6/15/18 7:45 PM 128.15 123.95 4.2
470 Mar 19 6/15/18 7:45 PM 133.5 129.45 4.05
470 May 19 6/15/18 7:45 PM 134.65 130.95 3.7
470 Jul 19 6/15/18 7:45 PM 133.6 130.25 3.35
470 Aug 19 6/17/18 11:31 PM 136.65 125.85 10.8
470 Sep 19 6/15/18 7:45 PM 137 133.3 3.7
475 Jul 18 6/15/18 7:45 PM 136.1 131.8 4.3
475 Aug 18 6/15/18 7:45 PM 134.35 130 4.35
475 Sep 18 6/15/18 7:45 PM 132.75 128.7 4.05
480 Jul 18 6/15/18 7:45 PM 141.1 136.8 4.3
480 Aug 18 6/15/18 7:45 PM 139.3 135 4.3
480 Sep 18 6/15/18 7:45 PM 137.7 133.65 4.05
480 Oct 18 6/15/18 7:45 PM 136.9 133.25 3.65
480 Dec 18 6/15/18 7:45 PM 135.9 132.2 3.7
480 Jan 19 6/15/18 7:45 PM 137.85 133.65 4.2
480 Mar 19 6/15/18 7:45 PM 143.15 139.05 4.1
480 May 19 6/15/18 7:45 PM 144.3 140.55 3.75
480 Jul 19 6/15/18 7:45 PM 143.2 139.8 3.4
480 Aug 19 6/17/18 11:31 PM 146.25 135.3 10.95
480 Sep 19 6/15/18 7:45 PM 146.6 142.9 3.7
485 Jul 18 6/15/18 7:45 PM 146.1 141.8 4.3
485 Aug 18 6/15/18 7:45 PM 144.25 139.95 4.3
485 Sep 18 6/15/18 7:45 PM 142.65 138.55 4.1
490 Jul 18 6/15/18 7:45 PM 151.1 146.8 4.3
490 Aug 18 6/15/18 7:45 PM 149.25 144.9 4.35
490 Sep 18 6/15/18 7:45 PM 147.6 143.5 4.1
490 Oct 18 6/15/18 7:45 PM 146.8 143.1 3.7
490 Dec 18 6/15/18 7:45 PM 145.65 141.95 3.7
490 Jan 19 6/15/18 7:45 PM 147.6 143.35 4.25
490 Mar 19 6/15/18 7:45 PM 152.9 148.75 4.15
490 May 19 6/15/18 7:45 PM 153.95 150.25 3.7
490 Jul 19 6/15/18 7:45 PM 152.85 149.4 3.45
490 Aug 19 6/17/18 11:31 PM 155.9 144.8 11.1
490 Sep 19 6/15/18 7:45 PM 156.3 152.55 3.75
495 Jul 18 6/15/18 7:45 PM 156.1 151.8 4.3
495 Aug 18 6/15/18 7:45 PM 154.25 149.85 4.4
495 Sep 18 6/15/18 7:45 PM 152.55 148.45 4.1
500 Jul 18 6/15/18 7:45 PM 161.1 156.8 4.3
500 Aug 18 6/15/18 7:45 PM 159.2 154.85 4.35
500 Sep 18 6/15/18 7:45 PM 157.5 153.4 4.1
500 Oct 18 6/15/18 7:45 PM 156.7 153 3.7
500 Dec 18 6/15/18 7:45 PM 155.45 151.75 3.7
500 Jan 19 6/15/18 7:45 PM 157.45 153.15 4.3
500 Mar 19 6/15/18 7:45 PM 162.7 158.5 4.2
500 May 19 6/15/18 7:45 PM 163.7 160 3.7
500 Jul 19 6/15/18 7:45 PM 162.55 159.1 3.45
500 Aug 19 6/17/18 11:31 PM 165.55 154.4 11.15
500 Sep 19 6/15/18 7:45 PM 166 162.25 3.75
505 Jul 18 6/15/18 7:45 PM 166.1 161.8 4.3
505 Aug 18 6/15/18 7:45 PM 164.2 159.85 4.35
505 Sep 18 6/15/18 7:45 PM 162.5 158.35 4.15
510 Jul 18 6/15/18 7:45 PM 171.1 166.8 4.3
510 Aug 18 6/15/18 7:45 PM 169.2 164.8 4.4
510 Sep 18 6/15/18 7:45 PM 167.45 163.3 4.15
510 Oct 18 6/15/18 7:45 PM 166.6 162.9 3.7
510 Dec 18 6/15/18 7:45 PM 165.3 161.6 3.7
510 Jan 19 6/15/18 7:45 PM 167.3 163 4.3
510 Mar 19 6/15/18 7:45 PM 172.5 168.3 4.2
510 May 19 6/15/18 7:45 PM 173.5 169.8 3.7
510 Jul 19 6/15/18 7:45 PM 172.3 168.9 3.4
510 Aug 19 6/17/18 11:31 PM 175.3 164 11.3
510 Sep 19 6/15/18 7:45 PM 175.8 172.05 3.75
515 Jul 18 6/15/18 7:45 PM 176.1 171.8 4.3
515 Aug 18 6/15/18 7:45 PM 174.2 169.8 4.4
515 Sep 18 6/15/18 7:45 PM 172.45 168.25 4.2
520 Jul 18 6/15/18 7:45 PM 181.1 176.8 4.3
520 Aug 18 6/15/18 7:45 PM 179.15 174.8 4.35
520 Sep 18 6/15/18 7:45 PM 177.4 173.25 4.15
520 Oct 18 6/15/18 7:45 PM 176.55 172.85 3.7
520 Dec 18 6/15/18 7:45 PM 175.15 171.45 3.7
520 Jan 19 6/15/18 7:45 PM 177.2 172.85 4.35
520 Mar 19 6/15/18 7:45 PM 182.4 178.2 4.2
520 May 19 6/15/18 7:45 PM 183.35 179.7 3.65
520 Jul 19 6/15/18 7:45 PM 182.15 178.75 3.4
520 Aug 19 6/17/18 11:31 PM 185.05 173.7 11.35
520 Sep 19 6/15/18 7:45 PM 185.65 181.9 3.75
525 Jul 18 6/15/18 7:45 PM 186.1 181.8 4.3
525 Aug 18 6/15/18 7:45 PM 184.15 179.8 4.35
525 Sep 18 6/15/18 7:45 PM 182.4 178.2 4.2
530 Jul 18 6/15/18 7:45 PM 191.1 186.8 4.3
530 Aug 18 6/15/18 7:45 PM 189.15 184.8 4.35
530 Sep 18 6/15/18 7:45 PM 187.4 183.15 4.25
530 Oct 18 6/15/18 7:45 PM 186.5 182.8 3.7
530 Dec 18 6/15/18 7:45 PM 185.1 181.4 3.7
530 Jan 19 6/15/18 7:45 PM 187.15 182.8 4.35
530 Mar 19 6/15/18 7:45 PM 192.3 188.2 4.1
530 May 19 6/15/18 7:45 PM 193.25 189.65 3.6
530 Jul 19 6/15/18 7:45 PM 192.05 188.65 3.4
530 Aug 19 6/17/18 11:31 PM 194.8 183.45 11.35
530 Sep 19 6/15/18 7:45 PM 195.55 191.8 3.75
535 Jul 18 6/15/18 7:45 PM 196.1 191.8 4.3
535 Aug 18 6/15/18 7:45 PM 194.15 189.8 4.35
535 Sep 18 6/15/18 7:45 PM 192.35 188.15 4.2
540 Jul 18 6/15/18 7:45 PM 201.1 196.8 4.3
540 Aug 18 6/15/18 7:45 PM 199.15 194.8 4.35
540 Sep 18 6/15/18 7:45 PM 197.35 193.15 4.2
540 Oct 18 6/15/18 7:45 PM 196.45 192.75 3.7
540 Dec 18 6/15/18 7:45 PM 195 191.35 3.65
540 Jan 19 6/15/18 7:45 PM 197.1 192.75 4.35
540 Mar 19 6/15/18 7:45 PM 202.25 198.2 4.05
540 May 19 6/15/18 7:45 PM 203.15 199.6 3.55
540 Jul 19 6/15/18 7:45 PM 201.95 198.6 3.35
540 Aug 19 6/17/18 11:31 PM 204.65 193.2 11.45
540 Sep 19 6/15/18 7:45 PM 205.5 201.8 3.7
545 Jul 18 6/15/18 7:45 PM 206.1 201.8 4.3
545 Aug 18 6/15/18 7:45 PM 204.1 199.8 4.3
545 Sep 18 6/15/18 7:45 PM 202.35 198.1 4.25
550 Jul 18 6/15/18 7:45 PM 211.1 206.8 4.3
550 Aug 18 6/15/18 7:45 PM 209.1 204.8 4.3
550 Sep 18 6/15/18 7:45 PM 207.35 203.1 4.25
550 Oct 18 6/15/18 7:45 PM 206.45 202.7 3.75
550 Dec 18 6/15/18 7:45 PM 204.95 201.3 3.65
550 Jan 19 6/15/18 7:45 PM 207.1 202.7 4.4
550 Mar 19 6/15/18 7:45 PM 212.2 208.2 4
550 May 19 6/15/18 7:45 PM 213.1 209.6 3.5
550 Jul 19 6/15/18 7:45 PM 211.9 208.6 3.3
550 Aug 19 6/17/18 11:31 PM 214.5 203 11.5
555 Jul 18 6/15/18 7:45 PM 216.1 211.8 4.3
555 Aug 18 6/15/18 7:45 PM 214.1 209.8 4.3
555 Sep 18 6/15/18 7:45 PM 212.35 208.1 4.25
560 Jul 18 6/15/18 7:45 PM 221.1 216.8 4.3
560 Aug 18 6/15/18 7:45 PM 219.1 214.8 4.3
560 Sep 18 6/15/18 7:45 PM 217.35 213.1 4.25
560 Oct 18 6/15/18 7:45 PM 216.4 212.7 3.7
560 Dec 18 6/15/18 7:45 PM 214.95 211.25 3.7
560 Jan 19 6/15/18 7:45 PM 217.1 212.7 4.4
560 Mar 19 6/15/18 7:45 PM 222.2 218.2 4
560 May 19 6/15/18 7:45 PM 223.1 219.6 3.5
565 Jul 18 6/15/18 7:45 PM 226.1 221.8 4.3
565 Aug 18 6/15/18 7:45 PM 224.1 219.8 4.3
565 Sep 18 6/15/18 7:45 PM 222.3 218.1 4.2
570 Jul 18 6/15/18 7:45 PM 231.1 226.8 4.3
570 Aug 18 6/15/18 7:45 PM 229.1 224.8 4.3
570 Sep 18 6/15/18 7:45 PM 227.3 223.1 4.2
570 Oct 18 6/15/18 7:45 PM 226.4 222.7 3.7
570 Dec 18 6/15/18 7:45 PM 224.9 221.2 3.7
570 Jan 19 6/15/18 7:45 PM 227.1 222.7 4.4
570 Mar 19 6/15/18 7:45 PM 232.2 228.2 4
570 May 19 6/15/18 7:45 PM 233.1 229.6 3.5
575 Jul 18 6/15/18 7:45 PM 236.1 231.8 4.3
575 Aug 18 6/15/18 7:45 PM 234.1 229.8 4.3
580 Jul 18 6/15/18 7:45 PM 241.1 236.8 4.3
580 Aug 18 6/15/18 7:45 PM 239.1 234.8 4.3
580 Sep 18 6/15/18 7:45 PM 237.3 233.1 4.2
580 Oct 18 6/15/18 7:45 PM 236.4 232.7 3.7
580 Dec 18 6/15/18 7:45 PM 234.9 231.2 3.7
580 Jan 19 6/15/18 7:45 PM 237.1 232.7 4.4
585 Jul 18 6/15/18 7:45 PM 246.1 241.8 4.3
585 Aug 18 6/15/18 7:45 PM 244.1 239.8 4.3
590 Jul 18 6/15/18 7:45 PM 251.1 246.8 4.3
590 Aug 18 6/15/18 7:45 PM 249.1 244.8 4.3
590 Sep 18 6/15/18 7:45 PM 247.3 243.1 4.2
590 Oct 18 6/15/18 7:45 PM 246.4 242.7 3.7
590 Dec 18 6/15/18 7:45 PM 244.9 241.2 3.7
590 Jan 19 6/15/18 7:45 PM 247.1 242.7 4.4
595 Jul 18 6/15/18 7:45 PM 256.1 251.8 4.3
595 Aug 18 6/15/18 7:45 PM 254.1 249.8 4.3
600 Jul 18 6/15/18 7:45 PM 261.1 256.8 4.3
600 Aug 18 6/15/18 7:45 PM 259.1 254.8 4.3
600 Sep 18 6/15/18 7:45 PM 257.3 253.1 4.2
600 Oct 18 6/15/18 7:45 PM 256.4 252.7 3.7
600 Dec 18 6/15/18 7:45 PM 254.9 251.2 3.7
600 Jan 19 6/15/18 7:45 PM 257.1 252.7 4.4