CBOT/Soybeans Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
440 May 19 3/22/19 6:34 PM 463.75 470.5 -6.75
440 Jul 19 3/22/19 6:18 PM 477.25 484.25 -7
440 Aug 19 3/22/19 6:19 PM 483.25 490.25 -7
440 Sep 19 3/22/19 6:20 PM 488.5 495.25 -6.75
440 Nov 19 3/22/19 6:34 PM 497.5 504.75 -7.25
460 May 19 3/22/19 6:34 PM 443.75 450.5 -6.75
460 Jul 19 3/22/19 6:18 PM 457.25 464.25 -7
460 Aug 19 3/22/19 6:19 PM 463.25 470.25 -7
460 Sep 19 3/22/19 6:20 PM 468.5 475.25 -6.75
460 Nov 19 3/22/19 6:34 PM 477.5 484.75 -7.25
460 Jan 20 3/22/19 6:34 PM 485 493 -8
460 Mar 20 3/22/19 6:34 PM 489.75 498.75 -9
460 Nov 20 3/22/19 6:34 PM 507.5 516 -8.5
480 May 19 3/22/19 6:34 PM 423.75 430.5 -6.75
480 Jul 19 3/22/19 6:18 PM 437.25 444.25 -7
480 Aug 19 3/22/19 6:19 PM 443.25 450.25 -7
480 Sep 19 3/22/19 6:20 PM 448.5 455.25 -6.75
480 Nov 19 3/22/19 6:34 PM 457.5 464.75 -7.25
480 Jan 20 3/22/19 6:34 PM 465 473 -8
480 Mar 20 3/22/19 6:34 PM 469.75 478.75 -9
480 May 20 3/22/19 6:34 PM 474.75 484.25 -9.5
480 Jul 20 3/22/19 9:03 PM 482 482 0
480 Nov 20 3/22/19 6:34 PM 487.5 496 -8.5
500 May 19 3/22/19 6:34 PM 403.75 410.5 -6.75
500 Jul 19 3/22/19 6:18 PM 417.25 424.25 -7
500 Aug 19 3/22/19 6:19 PM 423.25 430.25 -7
500 Sep 19 3/22/19 6:20 PM 428.5 435.25 -6.75
500 Nov 19 3/22/19 6:34 PM 437.5 444.75 -7.25
500 Jan 20 3/22/19 6:34 PM 445 453 -8
500 Mar 20 3/22/19 6:34 PM 449.75 458.75 -9
500 May 20 3/22/19 6:34 PM 454.75 464.25 -9.5
500 Jul 20 3/22/19 9:03 PM 462 462 0
500 Nov 20 3/22/19 6:34 PM 467.5 476 -8.5
520 May 19 3/22/19 6:34 PM 383.75 390.5 -6.75
520 Jul 19 3/22/19 6:18 PM 397.25 404.25 -7
520 Aug 19 3/22/19 6:19 PM 403.25 410.25 -7
520 Sep 19 3/22/19 6:20 PM 408.5 415.25 -6.75
520 Nov 19 3/22/19 6:34 PM 417.5 424.75 -7.25
520 Jan 20 3/22/19 6:34 PM 425 433 -8
520 Mar 20 3/22/19 6:34 PM 429.75 438.75 -9
520 May 20 3/22/19 6:34 PM 434.75 444.25 -9.5
520 Jul 20 3/22/19 9:03 PM 442 442 0
520 Nov 20 3/22/19 6:34 PM 447.5 456 -8.5
540 May 19 3/22/19 6:34 PM 363.75 370.5 -6.75
540 Jul 19 3/22/19 6:18 PM 377.25 384.25 -7
540 Aug 19 3/22/19 6:19 PM 383.25 390.25 -7
540 Sep 19 3/22/19 6:20 PM 388.5 395.25 -6.75
540 Nov 19 3/22/19 6:34 PM 397.5 404.75 -7.25
540 Jan 20 3/22/19 6:34 PM 405 413 -8
540 Mar 20 3/22/19 6:34 PM 409.75 418.75 -9
540 May 20 3/22/19 6:34 PM 414.75 424.25 -9.5
540 Jul 20 3/22/19 9:03 PM 422 422 0
540 Nov 20 3/22/19 6:34 PM 427.5 436 -8.5
560 May 19 3/22/19 6:34 PM 343.75 350.5 -6.75
560 Jul 19 3/22/19 6:18 PM 357.25 364.25 -7
560 Aug 19 3/22/19 6:19 PM 363.25 370.25 -7
560 Sep 19 3/22/19 6:20 PM 368.5 375.25 -6.75
560 Nov 19 3/22/19 6:34 PM 377.5 384.75 -7.25
560 Jan 20 3/22/19 6:34 PM 385 393 -8
560 Mar 20 3/22/19 6:34 PM 389.75 398.75 -9
560 May 20 3/22/19 6:34 PM 394.75 404.25 -9.5
560 Jul 20 3/22/19 9:03 PM 402 402 0
560 Nov 20 3/22/19 6:34 PM 407.5 416 -8.5
580 May 19 3/22/19 6:34 PM 323.75 330.5 -6.75
580 Jul 19 3/22/19 6:18 PM 337.25 344.25 -7
580 Aug 19 3/22/19 6:19 PM 343.25 350.25 -7
580 Sep 19 3/22/19 6:20 PM 348.5 355.25 -6.75
580 Nov 19 3/22/19 6:34 PM 357.5 364.75 -7.25
580 Jan 20 3/22/19 6:34 PM 365 373 -8
580 Mar 20 3/22/19 6:34 PM 369.75 378.75 -9
580 May 20 3/22/19 6:34 PM 374.75 384.25 -9.5
580 Jul 20 3/22/19 9:03 PM 382 382 0
580 Nov 20 3/22/19 6:34 PM 387.5 396 -8.5
600 May 19 3/22/19 6:34 PM 303.75 310.5 -6.75
600 Jul 19 3/22/19 6:18 PM 317.25 324.25 -7
600 Aug 19 3/22/19 6:19 PM 323.25 330.25 -7
600 Sep 19 3/22/19 6:20 PM 328.5 335.25 -6.75
600 Nov 19 3/22/19 6:34 PM 337.5 344.75 -7.25
600 Jan 20 3/22/19 6:34 PM 345 353 -8
600 Mar 20 3/22/19 6:34 PM 349.75 358.75 -9
600 May 20 3/22/19 6:34 PM 354.75 364.25 -9.5
600 Jul 20 3/22/19 9:03 PM 362 362 0
600 Nov 20 3/22/19 6:34 PM 367.5 376 -8.5
620 May 19 3/22/19 6:34 PM 283.75 290.5 -6.75
620 Jul 19 3/22/19 6:18 PM 297.25 304.25 -7
620 Aug 19 3/22/19 6:19 PM 303.25 310.25 -7
620 Sep 19 3/22/19 6:20 PM 308.5 315.25 -6.75
620 Nov 19 3/22/19 6:34 PM 317.5 324.75 -7.25
620 Jan 20 3/22/19 6:34 PM 325 333 -8
620 Mar 20 3/22/19 6:34 PM 329.75 338.75 -9
620 May 20 3/22/19 6:34 PM 334.75 344.25 -9.5
620 Jul 20 3/22/19 9:03 PM 342 342 0
620 Nov 20 3/22/19 6:34 PM 347.5 356 -8.5
640 May 19 3/22/19 6:34 PM 263.75 270.5 -6.75
640 Jul 19 3/22/19 6:18 PM 277.25 284.25 -7
640 Aug 19 3/22/19 6:19 PM 283.25 290.25 -7
640 Sep 19 3/22/19 6:20 PM 288.5 295.25 -6.75
640 Nov 19 3/22/19 6:34 PM 297.5 304.75 -7.25
640 Jan 20 3/22/19 6:34 PM 305 313 -8
640 Mar 20 3/22/19 6:34 PM 309.75 318.75 -9
640 May 20 3/22/19 6:34 PM 314.75 324.25 -9.5
640 Jul 20 3/22/19 9:03 PM 322 322 0
640 Nov 20 3/22/19 6:34 PM 327.5 336 -8.5
660 May 19 3/22/19 6:34 PM 243.75 250.5 -6.75
660 Jul 19 3/22/19 6:18 PM 257.25 264.25 -7
660 Aug 19 3/22/19 6:19 PM 263.25 270.25 -7
660 Sep 19 3/22/19 6:20 PM 268.5 275.25 -6.75
660 Nov 19 3/22/19 6:34 PM 277.5 284.75 -7.25
660 Jan 20 3/22/19 6:34 PM 285 293 -8
660 Mar 20 3/22/19 6:34 PM 289.75 298.75 -9
660 May 20 3/22/19 6:34 PM 294.75 304.25 -9.5
660 Jul 20 3/22/19 9:03 PM 302 302 0
660 Nov 20 3/22/19 6:34 PM 307.5 316 -8.5
670 Apr 19 3/22/19 6:34 PM 233.75 240.63 -6.88
670 May 19 3/22/19 6:34 PM 233.75 240.5 -6.75
680 Apr 19 3/22/19 6:34 PM 223.75 230.63 -6.88
680 May 19 3/22/19 6:34 PM 223.75 230.5 -6.75
680 Jun 19 3/22/19 6:34 PM 237.25 244.25 -7
680 Jul 19 3/22/19 6:18 PM 237.25 244.25 -7
680 Aug 19 3/22/19 6:19 PM 243.25 250.25 -7
680 Sep 19 3/22/19 6:20 PM 248.5 255.25 -6.75
680 Nov 19 3/22/19 6:34 PM 257.5 264.75 -7.25
680 Jan 20 3/22/19 6:34 PM 265 273 -8
680 Mar 20 3/22/19 6:34 PM 269.75 278.75 -9
680 May 20 3/22/19 6:34 PM 274.75 284.25 -9.5
680 Jul 20 3/22/19 9:03 PM 282 282 0
680 Nov 20 3/22/19 6:34 PM 287.5 296 -8.5
690 Apr 19 3/22/19 6:34 PM 213.75 220.63 -6.88
690 May 19 3/22/19 6:34 PM 213.75 220.5 -6.75
690 Jun 19 3/22/19 6:34 PM 227.25 234.25 -7
700 Apr 19 3/22/19 6:34 PM 203.75 210.63 -6.88
700 May 19 3/22/19 6:34 PM 203.75 210.5 -6.75
700 Jun 19 3/22/19 6:34 PM 217.25 224.25 -7
700 Jul 19 3/22/19 6:18 PM 217.25 224.25 -7
700 Aug 19 3/22/19 6:19 PM 223.25 230.25 -7
700 Sep 19 3/22/19 6:20 PM 228.5 235.25 -6.75
700 Nov 19 3/22/19 6:34 PM 237.5 244.75 -7.25
700 Jan 20 3/22/19 6:34 PM 245 253 -8
700 Mar 20 3/22/19 6:34 PM 249.75 258.75 -9
700 May 20 3/22/19 6:34 PM 254.75 264.25 -9.5
700 Jul 20 3/22/19 9:03 PM 262 262 0
700 Nov 20 3/22/19 6:34 PM 267.5 276 -8.5
710 Apr 19 3/22/19 6:34 PM 193.75 200.63 -6.88
710 May 19 3/22/19 6:34 PM 193.75 200.5 -6.75
710 Jun 19 3/22/19 6:34 PM 207.25 214.25 -7
720 Apr 19 3/22/19 6:34 PM 183.75 190.63 -6.88
720 May 19 3/22/19 6:34 PM 183.75 190.5 -6.75
720 Jun 19 3/22/19 6:34 PM 197.25 204.25 -7
720 Jul 19 3/22/19 6:18 PM 197.25 204.25 -7
720 Aug 19 3/22/19 6:19 PM 203.25 210.25 -7
720 Sep 19 3/22/19 6:20 PM 208.5 215.25 -6.75
720 Nov 19 3/22/19 6:34 PM 217.5 224.75 -7.25
720 Jan 20 3/22/19 6:34 PM 225 233 -8
720 Mar 20 3/22/19 6:34 PM 229.75 238.75 -9
720 May 20 3/22/19 6:34 PM 234.75 244.25 -9.5
720 Jul 20 3/22/19 9:03 PM 242 242 0
720 Nov 20 3/22/19 6:34 PM 247.5 256 -8.5
730 Apr 19 3/22/19 6:34 PM 173.75 180.63 -6.88
730 May 19 3/22/19 6:34 PM 173.75 180.5 -6.75
730 Jun 19 3/22/19 6:34 PM 187.25 194.25 -7
740 Apr 19 3/22/19 6:34 PM 163.75 170.63 -6.88
740 May 19 3/22/19 6:34 PM 163.75 170.5 -6.75
740 Jun 19 3/22/19 6:34 PM 177.25 184.25 -7
740 Jul 19 3/22/19 6:18 PM 177.25 184.25 -7
740 Aug 19 3/22/19 6:19 PM 183.25 190.25 -7
740 Sep 19 3/22/19 6:20 PM 188.5 195.25 -6.75
740 Nov 19 3/22/19 6:34 PM 197.75 204.88 -7.13
740 Jan 20 3/22/19 6:34 PM 205 213 -8
740 Mar 20 3/22/19 6:34 PM 210.13 219 -8.88
740 May 20 3/22/19 6:34 PM 215 224.38 -9.38
740 Jul 20 3/22/19 9:03 PM 222.5 222.5 0
740 Nov 20 3/22/19 6:34 PM 227.63 236 -8.38
750 Apr 19 3/22/19 6:34 PM 153.75 160.63 -6.88
750 May 19 3/22/19 6:34 PM 153.75 160.5 -6.75
750 Jun 19 3/22/19 6:34 PM 167.25 174.25 -7
760 Apr 19 3/22/19 6:34 PM 143.75 150.63 -6.88
760 May 19 3/22/19 6:34 PM 143.75 150.5 -6.75
760 Jun 19 3/22/19 6:34 PM 157.25 164.25 -7
760 Jul 19 3/22/19 6:18 PM 157.25 164.25 -7
760 Aug 19 3/22/19 6:19 PM 163.38 170.38 -7
760 Sep 19 3/22/19 6:20 PM 168.88 175.5 -6.63
760 Nov 19 3/22/19 6:34 PM 178.38 185.5 -7.13
760 Jan 20 3/22/19 6:34 PM 185.63 193.38 -7.75
760 Mar 20 3/22/19 6:34 PM 191 199.63 -8.63
760 May 20 3/22/19 6:34 PM 195.88 205 -9.13
760 Jul 20 3/22/19 9:03 PM 203.5 203.5 0
760 Nov 20 3/22/19 6:34 PM 208.38 216.5 -8.13
770 Apr 19 3/22/19 6:34 PM 133.75 140.63 -6.88
770 May 19 3/22/19 6:34 PM 133.75 140.5 -6.75
770 Jun 19 3/22/19 6:34 PM 147.25 154.25 -7
780 Apr 19 3/22/19 6:34 PM 123.75 130.63 -6.88
780 May 19 3/22/19 6:34 PM 123.75 130.5 -6.75
780 Jun 19 3/22/19 6:34 PM 137.25 144.25 -7
780 Jul 19 3/22/19 6:18 PM 137.38 144.38 -7
780 Aug 19 3/22/19 6:19 PM 143.75 150.75 -7
780 Sep 19 3/22/19 6:20 PM 149.5 156.13 -6.63
780 Nov 19 3/22/19 6:34 PM 159.38 166.5 -7.13
780 Jan 20 3/22/19 6:34 PM 166.75 174.5 -7.75
780 Mar 20 3/22/19 6:34 PM 172.38 180.75 -8.38
780 May 20 3/22/19 6:34 PM 177.25 186.13 -8.88
780 Jul 20 3/22/19 9:03 PM 185.13 185.13 0
780 Nov 20 3/22/19 6:34 PM 189.75 197.75 -8
790 Apr 19 3/22/19 6:34 PM 113.75 120.63 -6.88
790 May 19 3/22/19 6:34 PM 113.75 120.5 -6.75
790 Jun 19 3/22/19 6:34 PM 127.25 134.25 -7
800 Apr 19 3/22/19 6:34 PM 103.75 110.63 -6.88
800 May 19 3/22/19 6:34 PM 103.75 110.5 -6.75
800 Jun 19 3/22/19 6:34 PM 117.38 124.38 -7
800 Jul 19 3/22/19 6:18 PM 117.63 124.75 -7.13
800 Aug 19 3/22/19 6:19 PM 124.5 131.38 -6.88
800 Sep 19 3/22/19 6:20 PM 130.63 137.13 -6.5
800 Nov 19 3/22/19 6:34 PM 141.13 148 -6.88
800 Jan 20 3/22/19 6:34 PM 148.63 156.13 -7.5
800 Mar 20 3/22/19 6:34 PM 154.38 162.63 -8.25
800 May 20 3/22/19 6:34 PM 159.38 168 -8.63
800 Jul 20 3/22/19 9:03 PM 167.38 167.38 0
800 Nov 20 3/22/19 6:34 PM 172.13 179.75 -7.63
810 Apr 19 3/22/19 6:34 PM 93.75 100.63 -6.88
810 May 19 3/22/19 6:34 PM 93.88 100.5 -6.63
810 Jun 19 3/22/19 6:34 PM 107.5 114.5 -7
820 Apr 19 3/22/19 6:34 PM 83.75 90.63 -6.88
820 May 19 3/22/19 6:34 PM 84 90.63 -6.63
820 Jun 19 3/22/19 6:34 PM 97.63 104.63 -7
820 Jul 19 3/22/19 6:18 PM 98.38 105.38 -7
820 Aug 19 3/22/19 6:19 PM 106 112.75 -6.75
820 Sep 19 3/22/19 6:20 PM 112.38 118.75 -6.38
820 Nov 19 3/22/19 6:34 PM 123.5 130.25 -6.75
820 Jan 20 3/22/19 6:34 PM 131.38 138.75 -7.38
820 Mar 20 3/22/19 6:34 PM 137.25 145.13 -7.88
820 May 20 3/22/19 6:34 PM 142.38 150.75 -8.38
820 Jul 20 3/22/19 9:03 PM 150.63 150.63 0
820 Nov 20 3/22/19 6:34 PM 155.25 162.63 -7.38
830 Apr 19 3/22/19 6:34 PM 73.75 80.63 -6.88
830 May 19 3/22/19 6:34 PM 74.13 80.75 -6.63
830 Jun 19 3/22/19 6:34 PM 87.88 94.75 -6.88
840 Apr 19 3/22/19 6:34 PM 63.75 70.63 -6.88
840 May 19 3/22/19 6:34 PM 64.38 71 -6.63
840 Jun 19 3/22/19 6:34 PM 78.25 85.13 -6.88
840 Jul 19 3/22/19 6:18 PM 79.75 86.63 -6.88
840 Aug 19 3/22/19 6:19 PM 88.25 94.88 -6.63
840 Sep 19 3/22/19 6:20 PM 95.13 101.38 -6.25
840 Nov 19 3/22/19 6:34 PM 107 113.5 -6.5
840 Jan 20 3/22/19 6:34 PM 115 122.13 -7.13
840 Mar 20 3/22/19 6:34 PM 121.13 128.5 -7.38
840 May 20 3/22/19 6:34 PM 126.38 134.38 -8
840 Jul 20 3/22/19 9:03 PM 134.75 134.75 0
840 Nov 20 3/22/19 6:34 PM 139.38 146.5 -7.13
850 Apr 19 3/22/19 6:34 PM 53.75 60.63 -6.88
850 May 19 3/22/19 6:34 PM 54.75 61.38 -6.63
850 Jun 19 3/22/19 6:34 PM 68.88 75.63 -6.75
860 Apr 19 3/22/19 6:34 PM 43.75 50.63 -6.88
860 May 19 3/22/19 6:34 PM 45.5 51.88 -6.38
860 Jun 19 3/22/19 6:34 PM 59.63 66.25 -6.63
860 Jul 19 3/22/19 6:18 PM 62.25 68.75 -6.5
860 Aug 19 3/22/19 6:19 PM 72 78.13 -6.13
860 Sep 19 3/22/19 6:20 PM 79.25 85.13 -5.88
860 Nov 19 3/22/19 6:34 PM 91.75 97.88 -6.13
860 Jan 20 3/22/19 6:34 PM 99.75 106.63 -6.88
860 Mar 20 3/22/19 6:34 PM 106 113 -7
860 May 20 3/22/19 6:34 PM 111.5 119 -7.5
860 Jul 20 3/22/19 9:03 PM 120 120 0
860 Nov 20 3/22/19 6:34 PM 124.5 131.25 -6.75
870 Apr 19 3/22/19 6:34 PM 33.75 40.63 -6.88
870 May 19 3/22/19 6:34 PM 36.5 42.75 -6.25
870 Jun 19 3/22/19 6:34 PM 50.88 57.38 -6.5
880 Apr 19 3/22/19 6:34 PM 23.88 30.63 -6.75
880 May 19 3/22/19 6:34 PM 28.38 34.25 -5.88
880 Jun 19 3/22/19 6:34 PM 42.63 48.88 -6.25
880 Jul 19 3/22/19 6:18 PM 46.63 52.5 -5.88
880 Aug 19 3/22/19 6:19 PM 57.38 63.13 -5.75
880 Sep 19 3/22/19 6:20 PM 65 70.38 -5.38
880 Nov 19 3/22/19 6:34 PM 77.75 83.63 -5.88
880 Jan 20 3/22/19 6:34 PM 85.75 92.38 -6.63
880 Mar 20 3/22/19 6:34 PM 92 98.75 -6.75
880 May 20 3/22/19 6:34 PM 97.63 104.75 -7.13
880 Jul 20 3/22/19 9:03 PM 106.13 106.13 0
880 Nov 20 3/22/19 6:34 PM 110.63 117 -6.38
890 Apr 19 3/22/19 6:34 PM 13.88 20.75 -6.88
890 May 19 3/22/19 6:34 PM 21 26.5 -5.5
890 Jun 19 3/22/19 6:34 PM 35.13 41.13 -6
900 Apr 19 3/22/19 6:34 PM 3.75 11 -7.25
900  May 19 3/22/19 6:34 PM 15.13 19.75 -4.63
900 Jun 19 3/22/19 6:34 PM 28.5 33.88 -5.38
900  Jul 19 3/22/19 6:18 PM 33.38 38.5 -5.13
900 Aug 19 3/22/19 6:19 PM 44.75 49.88 -5.13
900 Sep 19 3/22/19 6:20 PM 52.5 57.38 -4.88
900 Nov 19 3/22/19 6:34 PM 65.25 70.63 -5.38
900 Jan 20 3/22/19 6:34 PM 73 79.25 -6.25
900 Mar 20 3/22/19 6:34 PM 79.13 85.5 -6.38
900 May 20 3/22/19 6:34 PM 85 91.63 -6.63
900 Jul 20 3/22/19 9:03 PM 93.25 93.25 0
900 Nov 20 3/22/19 6:34 PM 97.75 103.75 -6
910 Apr 19 3/22/19 6:34 PM 0.13 3.13 -3
910 May 19 3/22/19 6:34 PM 10.38 14.25 -3.88
910 Jun 19 3/22/19 6:34 PM 22.63 27.5 -4.88
920 Apr 19 3/22/19 6:34 PM 0.13 0.5 -0.38
920 May 19 3/22/19 6:34 PM 7 10.13 -3.13
920 Jun 19 3/22/19 6:34 PM 17.75 22 -4.25
920 Jul 19 3/22/19 6:18 PM 23.13 27.38 -4.25
920  Aug 19 3/22/19 6:19 PM 34.25 38.63 -4.38
920  Sep 19 3/22/19 6:20 PM 41.88 46.25 -4.38
920  Nov 19 3/22/19 6:34 PM 54.13 59.13 -5
920 Jan 20 3/22/19 6:34 PM 61.63 67.38 -5.75
920 Mar 20 3/22/19 6:34 PM 67.5 73.63 -6.13
920 May 20 3/22/19 6:34 PM 73.5 79.63 -6.13
920 Jul 20 3/22/19 9:03 PM 81.38 81.38 0
920 Nov 20 3/22/19 6:34 PM 85.88 91.38 -5.5
930 Apr 19 3/22/19 6:34 PM 0.13 0.25 -0.13
930 May 19 3/22/19 6:34 PM 4.75 6.88 -2.13
930 Jun 19 3/22/19 6:34 PM 13.63 17.38 -3.75
940 May 19 3/22/19 6:34 PM 3.25 4.88 -1.63
940 Jun 19 3/22/19 6:34 PM 10.38 13.63 -3.25
940 Jul 19 3/22/19 6:18 PM 15.63 18.88 -3.25
940 Aug 19 3/22/19 6:19 PM 25.88 29.5 -3.63
940 Sep 19 3/22/19 6:20 PM 33 36.88 -3.88
940 Nov 19 3/22/19 6:34 PM 44.63 49.13 -4.5
940  Jan 20 3/22/19 6:34 PM 51.5 56.88 -5.38
940  Mar 20 3/22/19 6:34 PM 57.25 63 -5.75
940  May 20 3/22/19 6:34 PM 63.25 68.75 -5.5
940 Jul 20 3/22/19 9:03 PM 70.63 70.63 0
940 Nov 20 3/22/19 6:34 PM 75 80.25 -5.25
950 May 19 3/22/19 6:34 PM 2.38 3.38 -1
950 Jun 19 3/22/19 6:34 PM 7.88 10.63 -2.75
960 May 19 3/22/19 6:34 PM 1.75 2.38 -0.63
960 Jun 19 3/22/19 6:34 PM 6 8.25 -2.25
960 Jul 19 3/22/19 6:18 PM 10.38 12.88 -2.5
960 Aug 19 3/22/19 6:19 PM 19.25 22.25 -3
960 Sep 19 3/22/19 6:20 PM 25.75 29 -3.25
960 Nov 19 3/22/19 6:34 PM 36.63 40.5 -3.88
960 Jan 20 3/22/19 6:34 PM 42.88 47.63 -4.75
960 Mar 20 3/22/19 6:34 PM 48.38 53.63 -5.25
960 May 20 3/22/19 6:34 PM 54 59 -5
960  Jul 20 3/22/19 9:03 PM 60.88 60.88 0
960  Nov 20 3/22/19 6:34 PM 65.38 70 -4.63
970 May 19 3/22/19 6:34 PM 1.25 1.75 -0.5
970 Jun 19 3/22/19 6:34 PM 4.63 6.38 -1.75
980 May 19 3/22/19 6:34 PM 1 1.38 -0.38
980 Jun 19 3/22/19 6:34 PM 3.63 4.88 -1.25
980 Jul 19 3/22/19 6:18 PM 7 8.75 -1.75
980 Aug 19 3/22/19 6:19 PM 14.38 16.75 -2.38
980 Sep 19 3/22/19 6:20 PM 20 22.75 -2.75
980 Nov 19 3/22/19 6:34 PM 29.88 33.25 -3.38
980 Jan 20 3/22/19 6:34 PM 35.38 39.5 -4.13
980 Mar 20 3/22/19 6:34 PM 40.75 45.38 -4.63
980 May 20 3/22/19 6:34 PM 45.88 50.38 -4.5
980 Jul 20 3/22/19 9:03 PM 52.25 52.25 0
980 Nov 20 3/22/19 6:34 PM 56.75 61 -4.25
990 May 19 3/22/19 6:34 PM 0.88 1.13 -0.25
990 Jun 19 3/22/19 6:34 PM 2.88 3.88 -1
1000 May 19 3/22/19 6:34 PM 0.75 0.88 -0.13
1000 Jun 19 3/22/19 6:34 PM 2.25 3 -0.75
1000 Jul 19 3/22/19 6:18 PM 4.75 6 -1.25
1000 Aug 19 3/22/19 6:19 PM 10.63 12.5 -1.88
1000 Sep 19 3/22/19 6:20 PM 15.5 17.75 -2.25
1000 Nov 19 3/22/19 6:34 PM 24.25 27.38 -3.13
1000 Jan 20 3/22/19 6:34 PM 29.13 32.63 -3.5
1000 Mar 20 3/22/19 6:34 PM 34.25 38.38 -4.13
1000 May 20 3/22/19 6:34 PM 38.88 42.88 -4
1000 Jul 20 3/22/19 9:03 PM 44.63 44.63 0
1000 Nov 20 3/22/19 6:34 PM 49.13 53 -3.88
1010 May 19 3/22/19 6:34 PM 0.63 0.75 -0.13
1010 Jun 19 3/22/19 6:34 PM 1.88 2.5 -0.63
1020 May 19 3/22/19 6:34 PM 0.5 0.75 -0.25
1020 Jun 19 3/22/19 6:34 PM 1.5 2 -0.5
1020 Jul 19 3/22/19 6:18 PM 3.38 4.25 -0.88
1020 Aug 19 3/22/19 6:19 PM 8 9.38 -1.38
1020 Sep 19 3/22/19 6:20 PM 12 13.88 -1.88
1020 Nov 19 3/22/19 6:34 PM 19.63 22.38 -2.75
1020 Jan 20 3/22/19 6:34 PM 23.88 26.88 -3
1020 Mar 20 3/22/19 6:34 PM 28.88 32.25 -3.38
1020 May 20 3/22/19 6:34 PM 32.75 36.38 -3.63
1020 Jul 20 3/22/19 9:03 PM 38.25 38.25 0
1020 Nov 20 3/22/19 6:34 PM 42.5 46 -3.5
1030 May 19 3/22/19 6:34 PM 0.5 0.63 -0.13
1030 Jun 19 3/22/19 6:34 PM 1.25 1.63 -0.38
1040 May 19 3/20/19 6:35 PM 0.38 0.5 -0.13
1040 Jun 19 3/22/19 6:34 PM 1.13 1.38 -0.25
1040 Jul 19 3/22/19 6:18 PM 2.38 3 -0.63
1040 Aug 19 3/22/19 6:19 PM 6 7.13 -1.13
1040 Sep 19 3/22/19 6:20 PM 9.38 10.88 -1.5
1040 Nov 19 3/22/19 6:34 PM 15.88 18.25 -2.38
1040 Jan 20 3/22/19 6:34 PM 19.63 22.13 -2.5
1040 Mar 20 3/22/19 6:34 PM 24.25 27 -2.75
1040 May 20 3/22/19 6:34 PM 27.63 30.75 -3.13
1040 Jul 20 3/22/19 9:03 PM 32.75 32.75 0
1040 Nov 20 3/22/19 6:34 PM 36.75 39.88 -3.13
1050 Jun 19 3/22/19 6:34 PM 1 1.13 -0.13
1060 May 19 3/22/19 6:34 PM 0.25 0.38 -0.13
1060 Jun 19 3/22/19 6:34 PM 0.75 1 -0.25
1060 Jul 19 3/22/19 6:18 PM 1.75 2.13 -0.38
1060 Aug 19 3/22/19 6:19 PM 4.5 5.38 -0.88
1060 Sep 19 3/22/19 6:20 PM 7.25 8.5 -1.25
1060 Nov 19 3/22/19 6:34 PM 12.88 15 -2.13
1060 Jan 20 3/22/19 6:34 PM 16.13 18.25 -2.13
1060 Mar 20 3/22/19 6:34 PM 20.25 22.63 -2.38
1060 May 20 3/22/19 6:34 PM 23.25 26.13 -2.88
1060 Jul 20 3/22/19 9:03 PM 28.25 28.25 0
1060 Nov 20 3/22/19 6:34 PM 31.63 34.5 -2.88
1070 May 19 3/22/19 6:34 PM 0.25 0.38 -0.13
1070 Jun 19 3/22/19 6:34 PM 0.75 0.88 -0.13
1080 Jun 19 3/22/19 6:34 PM 0.63 0.75 -0.13
1080 Jul 19 3/22/19 6:18 PM 1.25 1.63 -0.38
1080 Aug 19 3/22/19 6:19 PM 3.5 4.13 -0.63
1080 Sep 19 3/22/19 6:20 PM 5.75 6.75 -1
1080 Nov 19 3/22/19 6:34 PM 10.5 12.25 -1.75
1080 Jan 20 3/22/19 6:34 PM 13.38 15.13 -1.75
1080 Mar 20 3/22/19 6:34 PM 16.88 19 -2.13
1080 May 20 3/22/19 6:34 PM 19.75 22.13 -2.38
1080 Jul 20 3/22/19 9:03 PM 24.5 24.5 0
1080 Nov 20 3/22/19 6:34 PM 27.25 29.63 -2.38
1090 May 19 3/20/19 6:34 PM 0.13 0.25 -0.13
1090 Jun 19 3/22/19 6:34 PM 0.5 0.63 -0.13
1100 May 19 3/20/19 6:35 PM 0.13 0.25 -0.13
1100 Jun 19 3/20/19 6:34 PM 0.5 0.63 -0.13
1100 Jul 19 3/22/19 6:18 PM 1 1.25 -0.25
1100 Aug 19 3/22/19 6:19 PM 2.75 3.25 -0.5
1100 Sep 19 3/22/19 6:20 PM 4.5 5.38 -0.88
1100 Nov 19 3/22/19 6:34 PM 8.63 10 -1.38
1100 Jan 20 3/22/19 6:34 PM 11.13 12.63 -1.5
1100 Mar 20 3/22/19 6:34 PM 14.13 16 -1.88
1100 May 20 3/22/19 6:34 PM 16.75 18.88 -2.13
1100 Jul 20 3/22/19 9:03 PM 21.38 21.38 0
1100 Nov 20 3/22/19 6:34 PM 23.38 25.5 -2.13
1110 May 19 3/20/19 6:35 PM 0.13 0.25 -0.13
1120 May 19 3/20/19 6:35 PM 0.13 0.25 -0.13
1120 Jun 19 3/22/19 6:34 PM 0.38 0.5 -0.13
1120 Jul 19 3/22/19 6:18 PM 0.75 1 -0.25
1120 Aug 19 3/22/19 6:19 PM 2.13 2.5 -0.38
1120 Sep 19 3/22/19 6:20 PM 3.63 4.38 -0.75
1120 Nov 19 3/22/19 6:34 PM 7.13 8.13 -1
1120 Jan 20 3/22/19 6:34 PM 9.25 10.5 -1.25
1120 Mar 20 3/22/19 6:34 PM 11.88 13.5 -1.63
1120 May 20 3/22/19 6:34 PM 14.25 16 -1.75
1120 Jul 20 3/22/19 9:03 PM 18.75 18.75 0
1120 Nov 20 3/22/19 6:34 PM 20 21.88 -1.88
1130 May 19 3/20/19 6:35 PM 0.13 0.25 -0.13
1140 May 19 3/20/19 6:35 PM 0.13 0.25 -0.13
1140 Jul 19 3/22/19 6:18 PM 0.63 0.75 -0.13
1140 Aug 19 3/22/19 6:19 PM 1.63 2 -0.38
1140 Sep 19 3/22/19 6:20 PM 2.88 3.5 -0.63
1140 Nov 19 3/22/19 6:34 PM 5.88 6.75 -0.88
1140 Jan 20 3/22/19 6:34 PM 7.75 8.88 -1.13
1140 Mar 20 3/22/19 6:34 PM 10.13 11.5 -1.38
1140 May 20 3/22/19 6:34 PM 12.13 13.75 -1.63
1140 Jul 20 3/22/19 9:03 PM 16.38 16.38 0
1140 Nov 20 3/22/19 6:34 PM 17.13 18.88 -1.75
1150 Jun 19 3/22/19 6:34 PM 0.25 0.38 -0.13
1160 Jun 19 3/20/19 6:35 PM 0.25 0.38 -0.13
1160 Jul 19 3/22/19 6:18 PM 0.5 0.63 -0.13
1160 Aug 19 3/22/19 6:19 PM 1.38 1.63 -0.25
1160 Sep 19 3/22/19 6:20 PM 2.38 2.88 -0.5
1160 Nov 19 3/22/19 6:34 PM 4.88 5.75 -0.88
1160 Jan 20 3/22/19 6:34 PM 6.5 7.38 -0.88
1160 Mar 20 3/22/19 6:34 PM 8.63 9.75 -1.13
1160 May 20 3/22/19 6:34 PM 10.38 11.75 -1.38
1160 Jul 20 3/22/19 9:03 PM 14.38 14.38 0
1160 Nov 20 3/22/19 6:34 PM 14.75 16.25 -1.5
1180 Aug 19 3/22/19 6:19 PM 1.13 1.38 -0.25
1180 Sep 19 3/22/19 6:20 PM 2 2.38 -0.38
1180 Nov 19 3/22/19 6:34 PM 4.13 4.88 -0.75
1180 Jan 20 3/22/19 6:34 PM 5.5 6.25 -0.75
1180 Mar 20 3/22/19 6:34 PM 7.25 8.38 -1.13
1180 May 20 3/22/19 6:34 PM 8.88 10 -1.13
1180 Jul 20 3/22/19 9:03 PM 12.5 12.5 0
1180 Nov 20 3/22/19 6:34 PM 12.63 14 -1.38
1200 Aug 19 3/22/19 6:19 PM 0.88 1.13 -0.25
1200 Sep 19 3/22/19 6:20 PM 1.63 2 -0.38
1200 Nov 19 3/22/19 6:34 PM 3.5 4.13 -0.63
1200 Jan 20 3/22/19 6:34 PM 4.63 5.25 -0.63
1200 Mar 20 3/22/19 6:34 PM 6.13 7.13 -1
1200 May 20 3/22/19 6:34 PM 7.63 8.63 -1
1200 Jul 20 3/22/19 9:03 PM 10.88 10.88 0
1200 Nov 20 3/22/19 6:34 PM 10.88 12.13 -1.25
1220 Jul 19 3/22/19 6:18 PM 0.25 0.38 -0.13
1220 Aug 19 3/22/19 6:19 PM 0.75 0.88 -0.13
1220 Sep 19 3/22/19 6:20 PM 1.38 1.63 -0.25
1220 Nov 19 3/22/19 6:34 PM 3 3.5 -0.5
1220 Jan 20 3/22/19 6:34 PM 3.88 4.5 -0.63
1220 Mar 20 3/22/19 6:34 PM 5.25 6.13 -0.88
1220 May 20 3/22/19 6:34 PM 6.5 7.5 -1
1220 Jul 20 3/22/19 9:03 PM 9.5 9.5 0
1220 Nov 20 3/22/19 6:34 PM 9.5 10.63 -1.13
1240 Aug 19 3/22/19 6:19 PM 0.63 0.75 -0.13
1240 Sep 19 3/22/19 6:20 PM 1.13 1.38 -0.25
1240 Nov 19 3/22/19 6:34 PM 2.63 3 -0.38
1240 Jan 20 3/22/19 6:34 PM 3.38 3.88 -0.5
1240 Mar 20 3/22/19 6:34 PM 4.5 5.25 -0.75
1240 May 20 3/22/19 6:34 PM 5.63 6.5 -0.88
1240 Jul 20 3/22/19 9:03 PM 8.38 8.38 0
1240 Nov 20 3/22/19 6:34 PM 8.38 9.25 -0.88
1260 Aug 19 3/22/19 6:19 PM 0.5 0.63 -0.13
1260 Sep 19 3/22/19 6:20 PM 1 1.25 -0.25
1260 Nov 19 3/22/19 6:34 PM 2.25 2.63 -0.38
1260 Jan 20 3/22/19 6:34 PM 2.88 3.25 -0.38
1260 Mar 20 3/22/19 6:34 PM 4 4.5 -0.5
1260 May 20 3/22/19 6:34 PM 4.88 5.63 -0.75
1260 Jul 20 3/22/19 9:03 PM 7.38 7.38 0
1260 Nov 20 3/22/19 6:34 PM 7.38 8.13 -0.75
1280 Jul 19 3/22/19 6:18 PM 0.13 0.25 -0.13
1280 Aug 19 3/22/19 6:19 PM 0.38 0.63 -0.25
1280 Sep 19 3/22/19 6:20 PM 0.88 1.13 -0.25
1280 Nov 19 3/22/19 6:34 PM 2 2.25 -0.25
1280 Jan 20 3/22/19 6:34 PM 2.5 2.75 -0.25
1280 Mar 20 3/22/19 6:34 PM 3.5 4 -0.5
1280 May 20 3/22/19 6:34 PM 4.25 4.88 -0.63
1280 Jul 20 3/22/19 9:03 PM 6.5 6.5 0
1280 Nov 20 3/22/19 6:34 PM 6.5 7.13 -0.63
1300 Jul 19 3/22/19 6:18 PM 0.13 0.25 -0.13
1300 Aug 19 3/22/19 6:19 PM 0.38 0.5 -0.13
1300 Sep 19 3/22/19 6:20 PM 0.75 1 -0.25
1300 Nov 19 3/22/19 6:34 PM 1.75 2 -0.25
1300 Jan 20 3/22/19 6:34 PM 2.13 2.38 -0.25
1300 Mar 20 3/22/19 6:34 PM 3.13 3.63 -0.5
1300 May 20 3/22/19 6:34 PM 3.75 4.25 -0.5
1300 Jul 20 3/22/19 9:03 PM 5.88 5.88 0
1300 Nov 20 3/22/19 6:34 PM 5.75 6.38 -0.63
1320 Jul 19 3/22/19 6:18 PM 0.13 0.25 -0.13
1320 Aug 19 3/22/19 6:19 PM 0.25 0.38 -0.13
1320 Sep 19 3/22/19 6:20 PM 0.63 0.88 -0.25
1320 Nov 19 3/22/19 6:34 PM 1.5 1.75 -0.25
1320 Jan 20 3/22/19 6:34 PM 1.88 2.13 -0.25
1320 Mar 20 3/22/19 6:34 PM 2.75 3.25 -0.5
1320 May 20 3/22/19 6:34 PM 3.25 3.75 -0.5
1320 Jul 20 3/22/19 9:03 PM 5.25 5.25 0
1320 Nov 20 3/22/19 6:34 PM 5.13 5.63 -0.5
1340 Aug 19 3/22/19 6:19 PM 0.25 0.38 -0.13
1340 Sep 19 3/22/19 6:20 PM 0.63 0.75 -0.13
1340 Nov 19 3/22/19 6:34 PM 1.25 1.5 -0.25
1340 Jan 20 3/22/19 6:34 PM 1.63 1.88 -0.25
1340 Mar 20 3/22/19 6:34 PM 2.5 2.88 -0.38
1340 May 20 3/22/19 6:34 PM 2.88 3.38 -0.5
1340 Jul 20 3/22/19 9:03 PM 4.75 4.75 0
1340 Nov 20 3/22/19 6:34 PM 4.5 5 -0.5
1360 Aug 19 3/22/19 6:19 PM 0.25 0.38 -0.13
1360 Sep 19 3/22/19 6:20 PM 0.5 0.63 -0.13
1360 Nov 19 3/22/19 6:34 PM 1.13 1.38 -0.25
1360 Jan 20 3/22/19 6:34 PM 1.38 1.63 -0.25
1360 Mar 20 3/22/19 6:34 PM 2.25 2.63 -0.38
1360 May 20 3/22/19 6:34 PM 2.63 3 -0.38
1360 Jul 20 3/22/19 9:03 PM 4.38 4.38 0
1360 Nov 20 3/22/19 6:34 PM 4 4.5 -0.5
1380 Aug 19 3/22/19 6:19 PM 0.13 0.25 -0.13
1380 Sep 19 3/22/19 6:20 PM 0.5 0.63 -0.13
1380 Nov 19 3/22/19 6:34 PM 1 1.13 -0.13
1380 Jan 20 3/22/19 6:34 PM 1.25 1.38 -0.13
1380 Mar 20 3/22/19 6:34 PM 2 2.25 -0.25
1380 May 20 3/22/19 6:34 PM 2.38 2.75 -0.38
1380 Jul 20 3/22/19 9:03 PM 4 4 0
1380 Nov 20 3/22/19 6:34 PM 3.63 4 -0.38
1400 Aug 19 3/22/19 6:19 PM 0.13 0.25 -0.13
1400 Sep 19 3/22/19 6:20 PM 0.38 0.5 -0.13
1400 Nov 19 3/22/19 6:34 PM 0.88 1 -0.13
1400 Jan 20 3/22/19 6:34 PM 1.13 1.25 -0.13
1400 Mar 20 3/22/19 6:34 PM 1.75 2 -0.25
1400 May 20 3/22/19 6:34 PM 2.13 2.5 -0.38
1400 Jul 20 3/22/19 9:03 PM 3.63 3.63 0
1400 Nov 20 3/22/19 6:34 PM 3.25 3.63 -0.38
1420 Aug 19 3/22/19 6:19 PM 0.13 0.25 -0.13
1420 Sep 19 3/22/19 6:20 PM 0.38 0.5 -0.13
1420 Nov 19 3/22/19 6:34 PM 0.75 0.88 -0.13
1420 Jan 20 3/22/19 6:34 PM 1 1.13 -0.13
1420 Mar 20 3/22/19 6:34 PM 1.63 1.88 -0.25
1420 May 20 3/22/19 6:34 PM 1.88 2.25 -0.38
1420 Jul 20 3/22/19 9:03 PM 3.38 3.38 0
1420 Nov 20 3/22/19 6:34 PM 2.88 3.25 -0.38
1440 Aug 19 3/22/19 6:19 PM 0.13 0.25 -0.13
1440 Sep 19 3/22/19 6:20 PM 0.38 0.5 -0.13
1440 Nov 19 3/22/19 6:34 PM 0.75 0.88 -0.13
1440 Jan 20 3/22/19 6:34 PM 0.88 1 -0.13
1440 Mar 20 3/22/19 6:34 PM 1.38 1.63 -0.25
1440 May 20 3/22/19 6:34 PM 1.75 2 -0.25
1440 Jul 20 3/22/19 9:03 PM 3.13 3.13 0
1440 Nov 20 3/22/19 6:34 PM 2.63 2.88 -0.25
1460 Aug 19 3/22/19 6:19 PM 0.13 0.25 -0.13
1460 Nov 19 3/22/19 6:34 PM 0.63 0.75 -0.13
1460 Jan 20 3/22/19 6:34 PM 0.75 0.88 -0.13
1460 Mar 20 3/22/19 6:34 PM 1.25 1.5 -0.25
1460 May 20 3/22/19 6:34 PM 1.63 1.88 -0.25
1460 Jul 20 3/22/19 9:03 PM 2.88 2.88 0
1460 Nov 20 3/22/19 6:34 PM 2.38 2.63 -0.25
1480 Aug 19 3/21/19 6:18 PM 0.13 0.25 -0.13
1480 Nov 19 3/22/19 6:34 PM 0.5 0.63 -0.13
1500 Aug 19 3/21/19 6:18 PM 0.13 0.25 -0.13
1500 Nov 19 3/22/19 6:34 PM 0.5 0.63 -0.13
1520 Aug 19 3/21/19 6:18 PM 0.13 0.25 -0.13
1540 Aug 19 3/21/19 6:18 PM 0.13 0.25 -0.13
1560 Aug 19 3/21/19 6:18 PM 0.13 0.25 -0.13