CBOT/Soybeans Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
540 Nov 20 6/17/19 7:33 PM 0.25 0.13 0.13
560 May 20 6/17/19 7:33 PM 0.25 0.13 0.13
580 May 20 6/17/19 7:33 PM 0.25 0.13 0.13
580 Nov 20 6/17/19 7:33 PM 0.25 0.38 -0.13
640 Nov 20 6/17/19 7:33 PM 0.63 0.75 -0.13
660 May 20 6/17/19 7:33 PM 0.38 0.5 -0.13
660 Jul 20 6/17/19 7:33 PM 0.5 0.63 -0.13
660 Nov 20 6/17/19 7:33 PM 0.75 0.88 -0.13
680 Sep 19 6/17/19 7:33 PM 0.13 0.25 -0.13
680 Jan 20 6/17/19 7:18 PM 0.5 0.63 -0.13
680 Mar 20 6/17/19 7:19 PM 0.63 0.75 -0.13
680 May 20 6/17/19 7:33 PM 0.5 0.63 -0.13
680 Jul 20 6/17/19 7:33 PM 0.75 0.88 -0.13
680 Nov 20 6/17/19 7:33 PM 1 1.25 -0.25
690 Sep 19 6/17/19 7:33 PM 0.13 0.25 -0.13
700 Nov 19 6/17/19 7:17 PM 0.63 0.75 -0.13
700 Jan 20 6/17/19 7:18 PM 0.75 1 -0.25
700 Mar 20 6/17/19 7:19 PM 0.88 1 -0.13
700 May 20 6/17/19 7:33 PM 0.75 1 -0.25
700 Jul 20 6/17/19 7:33 PM 1.13 1.25 -0.13
700 Nov 20 6/17/19 7:33 PM 1.38 1.63 -0.25
710 Sep 19 6/17/19 7:33 PM 0.25 0.38 -0.13
720 Sep 19 6/17/19 7:33 PM 0.25 0.5 -0.25
720 Nov 19 6/17/19 7:17 PM 0.88 1.13 -0.25
720 Jan 20 6/17/19 7:18 PM 1.13 1.38 -0.25
720 Mar 20 6/17/19 7:19 PM 1.38 1.5 -0.13
720 May 20 6/17/19 7:33 PM 1.13 1.5 -0.38
720 Jul 20 6/17/19 7:33 PM 1.63 1.88 -0.25
720 Nov 20 6/17/19 7:33 PM 1.88 2.13 -0.25
730 Aug 19 6/17/19 7:33 PM 0.25 0.13 0.13
730 Sep 19 6/17/19 7:33 PM 0.5 0.63 -0.13
740 Aug 19 6/17/19 7:33 PM 0.25 0.38 -0.13
740 Sep 19 6/17/19 7:33 PM 0.63 0.75 -0.13
740 Nov 19 6/17/19 7:17 PM 1.38 1.75 -0.38
740 Jan 20 6/17/19 7:18 PM 1.75 2.13 -0.38
740 Mar 20 6/17/19 7:19 PM 2 2.25 -0.25
740 May 20 6/17/19 7:33 PM 1.88 2.38 -0.5
740 Jul 20 6/17/19 7:33 PM 2.25 2.63 -0.38
740 Nov 20 6/17/19 7:33 PM 2.63 3 -0.38
750 Aug 19 6/17/19 7:33 PM 0.38 0.5 -0.13
750 Sep 19 6/17/19 7:33 PM 0.75 0.88 -0.13
760 Aug 19 6/17/19 7:33 PM 0.38 0.5 -0.13
760 Sep 19 6/17/19 7:33 PM 0.88 1.25 -0.38
760 Nov 19 6/17/19 7:17 PM 2.25 2.75 -0.5
760 Jan 20 6/17/19 7:18 PM 2.63 3.25 -0.63
760 Mar 20 6/17/19 7:19 PM 3 3.38 -0.38
760 May 20 6/17/19 7:33 PM 2.88 3.75 -0.88
760 Jul 20 6/17/19 7:33 PM 3.25 3.75 -0.5
760 Nov 20 6/17/19 7:33 PM 3.63 4.13 -0.5
770 Aug 19 6/17/19 7:33 PM 0.5 0.75 -0.25
770 Sep 19 6/17/19 7:33 PM 1.13 1.5 -0.38
780 Aug 19 6/17/19 7:33 PM 0.75 1 -0.25
780 Sep 19 6/17/19 7:33 PM 1.5 2.13 -0.63
780 Nov 19 6/17/19 7:17 PM 3.5 4.5 -1
780 Jan 20 6/17/19 7:18 PM 3.88 4.88 -1
780 Mar 20 6/17/19 7:19 PM 4.5 5 -0.5
780 May 20 6/17/19 7:33 PM 4.63 5.63 -1
780 Jul 20 6/17/19 7:33 PM 4.63 5.38 -0.75
780 Nov 20 6/17/19 7:33 PM 5.13 5.63 -0.5
790 Aug 19 6/17/19 7:33 PM 0.88 1.38 -0.5
790 Sep 19 6/17/19 7:33 PM 1.88 2.75 -0.88
800 Aug 19 6/17/19 7:33 PM 1.25 1.88 -0.63
800 Sep 19 6/17/19 7:33 PM 2.63 3.63 -1
800 Nov 19 6/17/19 7:17 PM 5.25 6.75 -1.5
800 Jan 20 6/17/19 7:18 PM 5.75 7.13 -1.38
800 Mar 20 6/17/19 7:19 PM 6.63 7.38 -0.75
800 May 20 6/17/19 7:33 PM 6.88 8.25 -1.38
800 Jul 20 6/17/19 7:33 PM 6.5 7.5 -1
800 Nov 20 6/17/19 7:33 PM 7.25 7.88 -0.63
810 Aug 19 6/17/19 7:33 PM 1.63 2.5 -0.88
810 Sep 19 6/17/19 7:33 PM 3.38 4.75 -1.38
820 Jul 19 6/17/19 7:33 PM 0.13 0.25 -0.13
820 Aug 19 6/17/19 7:33 PM 2.25 3.5 -1.25
820 Sep 19 6/17/19 7:33 PM 4.38 6.13 -1.75
820 Nov 19 6/17/19 7:17 PM 7.88 9.88 -2
820 Jan 20 6/17/19 7:18 PM 8.5 10.38 -1.88
820 Mar 20 6/17/19 7:19 PM 9.38 10.5 -1.13
820 May 20 6/17/19 7:33 PM 10 11.63 -1.63
820 Jul 20 6/17/19 7:33 PM 9 10.25 -1.25
820 Nov 20 6/17/19 7:33 PM 10.13 10.88 -0.75
830 Jul 19 6/17/19 7:33 PM 0.13 0.25 -0.13
830 Aug 19 6/17/19 7:33 PM 3 4.75 -1.75
830 Sep 19 6/17/19 7:33 PM 5.63 7.75 -2.13
840 Jul 19 6/17/19 7:33 PM 0.13 0.5 -0.38
840 Aug 19 6/17/19 7:33 PM 4.13 6.38 -2.25
840 Sep 19 6/17/19 7:33 PM 7.13 9.88 -2.75
840 Nov 19 6/17/19 7:17 PM 11.5 14.38 -2.88
840 Jan 20 6/17/19 7:18 PM 12 14.63 -2.63
840 Mar 20 6/17/19 7:19 PM 13.13 14.63 -1.5
840 May 20 6/17/19 7:33 PM 13.75 15.75 -2
840 Jul 20 6/17/19 7:33 PM 12.25 14 -1.75
840 Nov 20 6/17/19 7:33 PM 14.13 14.88 -0.75
850 Jul 19 6/17/19 7:33 PM 0.25 0.63 -0.38
850 Aug 19 6/17/19 7:33 PM 5.5 8.5 -3
850 Sep 19 6/17/19 7:33 PM 9.13 12.38 -3.25
860 Jul 19 6/17/19 7:33 PM 0.25 1.13 -0.88
860 Aug 19 6/17/19 7:33 PM 7.38 11 -3.63
860 Sep 19 6/17/19 7:33 PM 11.5 15.13 -3.63
860 Nov 19 6/17/19 7:17 PM 16.38 20 -3.63
860 Jan 20 6/17/19 7:18 PM 16.75 20 -3.25
860 Mar 20 6/17/19 7:19 PM 17.75 19.88 -2.13
860 May 20 6/17/19 7:33 PM 18.25 20.75 -2.5
860 Jul 20 6/17/19 7:33 PM 16.5 18.63 -2.13
860 Nov 20 6/17/19 7:33 PM 19 20 -1
870 Jul 19 6/17/19 7:33 PM 0.38 2.13 -1.75
870 Aug 19 6/17/19 7:33 PM 9.75 14.25 -4.5
870 Sep 19 6/17/19 7:33 PM 14.25 18.63 -4.38
880 Jul 19 6/17/19 7:33 PM 0.75 4.13 -3.38
880 Aug 19 6/17/19 7:33 PM 12.63 18 -5.38
880 Sep 19 6/17/19 7:33 PM 17.38 22.5 -5.13
880 Nov 19 6/17/19 7:17 PM 22.75 27.25 -4.5
880 Jan 20 6/17/19 7:18 PM 22.63 26.63 -4
880 Mar 20 6/17/19 7:19 PM 23.63 26.38 -2.75
880 May 20 6/17/19 7:33 PM 23.63 26.75 -3.13
880 Jul 20 6/17/19 7:33 PM 21.75 24.38 -2.63
880 Nov 20 6/17/19 7:33 PM 24.88 26.13 -1.25
890 Jul 19 6/17/19 7:33 PM 1.75 7.63 -5.88
890 Aug 19 6/17/19 7:33 PM 16.25 22.63 -6.38
890 Sep 19 6/17/19 7:33 PM 21.13 27 -5.88
900 Jul 19 6/17/19 7:33 PM 4 12.5 -8.5
900 Aug 19 6/17/19 7:33 PM 20.5 27.63 -7.13
900 Sep 19 6/17/19 7:33 PM 25.38 31.75 -6.38
900 Nov 19 6/17/19 7:17 PM 30.5 36 -5.5
900 Jan 20 6/17/19 7:18 PM 29.75 34.63 -4.88
900 Mar 20 6/17/19 7:19 PM 30.63 34.13 -3.5
900 May 20 6/17/19 7:33 PM 30.25 33.88 -3.63
900 Jul 20 6/17/19 7:33 PM 28.13 31.38 -3.25
900 Nov 20 6/17/19 7:33 PM 31.88 33.63 -1.75
910 Jul 19 6/17/19 7:33 PM 8 19 -11
910 Aug 19 6/17/19 7:33 PM 25.25 33.25 -8
910 Sep 19 6/17/19 7:33 PM 30 37.13 -7.13
920  Jul 19 6/17/19 7:33 PM 13.88 26.75 -12.88
920 Aug 19 6/17/19 7:33 PM 30.5 39.63 -9.13
920 Sep 19 6/17/19 7:33 PM 35 43 -8
920 Nov 19 6/17/19 7:17 PM 39.75 46.13 -6.38
920 Jan 20 6/17/19 7:18 PM 38.38 44 -5.63
920 Mar 20 6/17/19 7:19 PM 38.88 43.13 -4.25
920 May 20 6/17/19 7:33 PM 38 42.13 -4.13
920 Jul 20 6/17/19 7:33 PM 35.75 39.63 -3.88
920 Nov 20 6/17/19 7:33 PM 39.75 42.38 -2.63
930 Jul 19 6/17/19 7:33 PM 21.38 35.25 -13.88
930  Aug 19 6/17/19 7:33 PM 36.5 46.25 -9.75
930 Sep 19 6/17/19 7:33 PM 40.63 49.13 -8.5
940 Jul 19 6/17/19 7:33 PM 29.75 44.5 -14.75
940 Aug 19 6/17/19 7:33 PM 43 53.25 -10.25
940  Sep 19 6/17/19 7:33 PM 46.75 55.75 -9
940 Nov 19 6/17/19 7:17 PM 50.38 57.88 -7.5
940 Jan 20 6/17/19 7:18 PM 48.25 54.75 -6.5
940 Mar 20 6/17/19 7:19 PM 48.5 53.5 -5
940 May 20 6/17/19 7:33 PM 47.13 51.75 -4.63
940 Jul 20 6/17/19 7:33 PM 44.63 49.13 -4.5
940 Nov 20 6/17/19 7:33 PM 49 52.13 -3.13
950 Jul 19 6/17/19 7:33 PM 38.88 54.13 -15.25
950 Aug 19 6/17/19 7:33 PM 49.88 61 -11.13
950 Sep 19 6/17/19 7:33 PM 53 62.88 -9.88
960 Jul 19 6/17/19 7:33 PM 48.38 63.88 -15.5
960 Aug 19 6/17/19 7:33 PM 57.25 68.88 -11.63
960 Sep 19 6/17/19 7:33 PM 59.88 70.13 -10.25
960  Nov 19 6/17/19 7:17 PM 62.38 71 -8.63
960  Jan 20 6/17/19 7:18 PM 59.5 66.75 -7.25
960 Mar 20 6/17/19 7:19 PM 59.25 65.13 -5.88
960 May 20 6/17/19 7:33 PM 57.13 62.75 -5.63
960 Jul 20 6/17/19 7:33 PM 54.63 59.75 -5.13
960  Nov 20 6/17/19 7:33 PM 60.13 63 -2.88
970 Jul 19 6/17/19 7:33 PM 58 73.63 -15.63
970 Aug 19 6/17/19 7:33 PM 65.13 77 -11.88
970 Sep 19 6/17/19 7:33 PM 67.13 77.88 -10.75
980 Jul 19 6/17/19 7:33 PM 67.75 83.63 -15.88
980 Aug 19 6/17/19 7:33 PM 73.13 85.5 -12.38
980 Sep 19 6/17/19 7:33 PM 74.63 85.75 -11.13
980 Nov 19 6/17/19 7:17 PM 75.63 85.13 -9.5
980 Jan 20 6/17/19 7:18 PM 71.88 80 -8.13
980  Mar 20 6/17/19 7:19 PM 71.38 77.88 -6.5
980  May 20 6/17/19 7:33 PM 69.38 75 -5.63
980  Jul 20 6/17/19 7:33 PM 65.88 71.63 -5.75
980 Nov 20 6/17/19 7:33 PM 72.5 75 -2.5
990 Jul 19 6/17/19 7:33 PM 77.63 93.5 -15.88
990 Aug 19 6/17/19 7:33 PM 81.38 94.25 -12.88
990 Sep 19 6/17/19 7:33 PM 82.25 93.88 -11.63
1000 Jul 19 6/17/19 7:33 PM 87.5 103.38 -15.88
1000 Aug 19 6/17/19 7:33 PM 90 103.25 -13.25
1000 Sep 19 6/17/19 7:33 PM 90.38 102.25 -11.88
1000 Nov 19 6/17/19 7:17 PM 90.13 100.13 -10
1000 Jan 20 6/17/19 7:18 PM 85.38 94.25 -8.88
1000 Mar 20 6/17/19 7:19 PM 84.5 91.63 -7.13
1000 May 20 6/17/19 7:33 PM 82.38 88.38 -6
1000 Jul 20 6/17/19 7:33 PM 78.25 84.5 -6.25
1000 Nov 20 6/17/19 7:33 PM 85.63 88 -2.38
1010 Jul 19 6/17/19 7:33 PM 97.5 113.38 -15.88
1010 Aug 19 6/17/19 7:33 PM 98.75 112.25 -13.5
1010 Sep 19 6/17/19 7:33 PM 98.63 110.88 -12.25
1020 Jul 19 6/17/19 7:33 PM 107.38 123.38 -16
1020 Aug 19 6/17/19 7:33 PM 107.5 121.5 -14
1020 Sep 19 6/17/19 7:33 PM 107 119.5 -12.5
1020 Nov 19 6/17/19 7:17 PM 105.25 115.88 -10.63
1020 Jan 20 6/17/19 7:18 PM 99.88 109.38 -9.5
1020 Mar 20 6/17/19 7:19 PM 98.5 106.25 -7.75
1020 May 20 6/17/19 7:33 PM 96 102.75 -6.75
1020 Jul 20 6/17/19 7:33 PM 91.63 98.38 -6.75
1020 Nov 20 6/17/19 7:33 PM 99 102 -3
1030 Jul 19 6/17/19 7:33 PM 117.38 133.38 -16
1030 Aug 19 6/17/19 7:33 PM 116.63 130.88 -14.25
1030 Sep 19 6/17/19 7:33 PM 115.5 128.38 -12.88
1040 Jul 19 6/17/19 7:33 PM 127.38 143.38 -16
1040 Aug 19 6/17/19 7:33 PM 125.88 140.25 -14.38
1040 Sep 19 6/17/19 7:33 PM 124.25 137.5 -13.25
1040 Nov 19 6/17/19 7:17 PM 121.38 132.63 -11.25
1040 Jan 20 6/17/19 7:18 PM 115.13 125.38 -10.25
1040 Mar 20 6/17/19 7:19 PM 113.5 121.75 -8.25
1040 May 20 6/17/19 7:33 PM 110.5 117.88 -7.38
1040 Jul 20 6/17/19 7:33 PM 106 113.13 -7.13
1040 Nov 20 6/17/19 7:33 PM 112.88 116.88 -4
1050 Jul 19 6/17/19 7:33 PM 137.38 153.38 -16
1050 Aug 19 6/17/19 7:33 PM 135.25 149.88 -14.63
1050 Sep 19 6/17/19 7:33 PM 133.25 146.63 -13.38
1060 Jul 19 6/17/19 7:33 PM 147.38 163.38 -16
1060 Aug 19 6/17/19 7:33 PM 144.75 159.5 -14.75
1060 Sep 19 6/17/19 7:33 PM 142.25 155.75 -13.5
1060 Nov 19 6/17/19 7:17 PM 138 149.75 -11.75
1060 Jan 20 6/17/19 7:18 PM 131.13 141.88 -10.75
1060 Mar 20 6/17/19 7:19 PM 129.13 138 -8.88
1060 May 20 6/17/19 7:33 PM 125.88 133.88 -8
1060 Jul 20 6/17/19 7:33 PM 121.13 128.75 -7.63
1060 Nov 20 6/17/19 7:33 PM 127.63 132.63 -5
1070 Jul 19 6/17/19 7:33 PM 157.38 173.38 -16
1070 Aug 19 6/17/19 7:33 PM 154.25 169.25 -15
1070 Sep 19 6/17/19 7:33 PM 151.25 165.13 -13.88
1080 Jul 19 6/17/19 7:33 PM 167.38 183.38 -16
1080 Aug 19 6/17/19 7:33 PM 163.88 178.88 -15
1080 Sep 19 6/17/19 7:33 PM 160.5 174.63 -14.13
1080 Nov 19 6/17/19 7:17 PM 155.13 167.38 -12.25
1080 Jan 20 6/17/19 7:18 PM 147.63 159 -11.38
1080 Mar 20 6/17/19 7:19 PM 145.5 154.75 -9.25
1080 May 20 6/17/19 7:33 PM 142 150.38 -8.38
1080 Jul 20 6/17/19 7:33 PM 137.13 145 -7.88
1080 Nov 20 6/17/19 7:33 PM 143.38 149.13 -5.75
1090 Jul 19 6/17/19 7:33 PM 177.38 193.38 -16
1090 Aug 19 6/17/19 7:33 PM 173.5 188.63 -15.13
1090 Sep 19 6/17/19 7:33 PM 169.75 184.13 -14.38
1100 Jul 19 6/17/19 7:33 PM 187.38 203.38 -16
1100 Aug 19 6/17/19 7:33 PM 183.13 198.25 -15.13
1100 Sep 19 6/17/19 7:33 PM 179.25 193.63 -14.38
1100 Nov 19 6/17/19 7:17 PM 172.75 185.5 -12.75
1100 Jan 20 6/17/19 7:18 PM 164.75 176.5 -11.75
1100 Mar 20 6/17/19 7:19 PM 162.38 172 -9.63
1100 May 20 6/17/19 7:33 PM 158.5 167.38 -8.88
1100 Jul 20 6/17/19 7:33 PM 153.63 161.88 -8.25
1100 Nov 20 6/17/19 7:33 PM 160.13 166.38 -6.25
1110 Jul 19 6/17/19 7:33 PM 197.38 213.38 -16
1110 Aug 19 6/17/19 7:33 PM 192.75 208.13 -15.38
1110 Sep 19 6/17/19 7:33 PM 188.63 203.25 -14.63
1120 Jul 19 6/17/19 7:33 PM 207.38 223.38 -16
1120 Aug 19 6/17/19 7:33 PM 202.5 217.88 -15.38
1120 Sep 19 6/17/19 7:33 PM 198.13 212.75 -14.63
1120 Nov 19 6/17/19 7:17 PM 190.75 203.75 -13
1120 Jan 20 6/17/19 7:18 PM 182.38 194.5 -12.13
1120 Mar 20 6/17/19 7:19 PM 179.63 189.75 -10.13
1120 May 20 6/17/19 7:33 PM 175.75 184.88 -9.13
1120 Jul 20 6/17/19 7:33 PM 170.75 179.25 -8.5
1120 Nov 20 6/17/19 7:33 PM 177.5 184 -6.5
1130 Jul 19 6/17/19 7:33 PM 217.38 233.38 -16
1130 Sep 19 6/17/19 10:02 PM 207.63 207.63 0
1140 Jul 19 6/17/19 7:33 PM 227.38 243.38 -16
1140 Aug 19 6/17/19 7:33 PM 222 237.63 -15.63
1140 Sep 19 6/17/19 7:33 PM 217.25 232.13 -14.88
1140 Nov 19 6/17/19 7:17 PM 209.13 222.38 -13.25
1140 Jan 20 6/17/19 7:18 PM 200.25 212.88 -12.63
1140 Mar 20 6/17/19 7:19 PM 197.38 207.75 -10.38
1140 May 20 6/17/19 7:33 PM 193.25 202.88 -9.63
1140 Jul 20 6/17/19 7:33 PM 188.38 197.13 -8.75
1140 Nov 20 6/17/19 7:33 PM 195.5 202.13 -6.63
1150 Jul 19 6/17/19 7:33 PM 237.38 253.38 -16
1160 Jul 19 6/17/19 7:33 PM 247.38 263.38 -16
1160 Aug 19 6/17/19 7:33 PM 241.63 257.5 -15.88
1160 Sep 19 6/17/19 7:33 PM 236.63 251.75 -15.13
1160 Nov 19 6/17/19 7:17 PM 227.75 241.38 -13.63
1160 Jan 20 6/17/19 7:18 PM 218.5 231.38 -12.88
1160 Mar 20 6/17/19 7:19 PM 215.5 226.25 -10.75
1160 May 20 6/17/19 7:33 PM 211.38 221.13 -9.75
1160 Jul 20 6/17/19 7:33 PM 206.38 215.38 -9
1160 Nov 20 6/17/19 7:33 PM 214 220.5 -6.5
1180 Jul 19 6/17/19 7:33 PM 267.38 283.38 -16
1180 Aug 19 6/17/19 7:33 PM 261.5 277.38 -15.88
1180 Sep 19 6/17/19 7:33 PM 256.13 271.25 -15.13
1180 Nov 19 6/17/19 7:17 PM 246.5 260.5 -14
1180 Jan 20 6/17/19 7:18 PM 237 250.25 -13.25
1180 Mar 20 6/17/19 7:19 PM 233.75 244.88 -11.13
1180 May 20 6/17/19 7:33 PM 229.75 239.63 -9.88
1180 Jul 20 6/17/19 7:33 PM 224.63 233.88 -9.25
1180 Nov 20 6/17/19 7:33 PM 232.63 239.13 -6.5
1200 Jul 19 6/17/19 7:33 PM 287.38 303.25 -15.88
1200 Aug 19 6/17/19 7:33 PM 281.25 297.25 -16
1200 Sep 19 6/17/19 7:33 PM 275.63 291 -15.38
1200 Nov 19 6/17/19 7:17 PM 265.5 279.63 -14.13
1200 Jan 20 6/17/19 7:18 PM 255.63 269.25 -13.63
1200 Mar 20 6/17/19 7:19 PM 252.38 263.75 -11.38
1200 May 20 6/17/19 7:33 PM 248.38 258.38 -10
1200 Jul 20 6/17/19 7:33 PM 243.25 252.63 -9.38
1200 Nov 20 6/17/19 7:33 PM 251.63 258 -6.38
1220 Jul 19 6/17/19 7:33 PM 307.38 323.25 -15.88
1220 Aug 19 6/17/19 7:33 PM 301.13 317.13 -16
1220 Sep 19 6/17/19 7:33 PM 295.13 310.75 -15.63
1220 Nov 19 6/17/19 7:17 PM 284.63 298.88 -14.25
1220 Jan 20 6/17/19 7:18 PM 274.5 288.38 -13.88
1220 Mar 20 6/17/19 7:19 PM 271.13 282.75 -11.63
1220 May 20 6/17/19 7:33 PM 267.25 277.38 -10.13
1220 Jul 20 6/17/19 7:33 PM 262.13 271.5 -9.38
1220 Nov 20 6/17/19 7:33 PM 270.75 277 -6.25
1240 Jul 19 6/17/19 7:33 PM 327.38 343.25 -15.88
1240 Aug 19 6/17/19 7:33 PM 321 337.13 -16.13
1240 Sep 19 6/17/19 7:33 PM 314.88 330.5 -15.63
1240 Nov 19 6/17/19 7:17 PM 303.88 318.38 -14.5
1240 Jan 20 6/17/19 7:18 PM 293.63 307.75 -14.13
1240 Mar 20 6/17/19 7:19 PM 290 301.88 -11.88
1240 May 20 6/17/19 7:33 PM 286.25 296.63 -10.38
1240 Jul 20 6/17/19 7:33 PM 281.13 290.75 -9.63
1240 Nov 20 6/17/19 7:33 PM 289.88 296.13 -6.25
1260 Jul 19 6/17/19 7:33 PM 347.38 363.25 -15.88
1260 Aug 19 6/17/19 7:33 PM 340.88 357 -16.13
1260 Sep 19 6/17/19 7:33 PM 334.5 350.38 -15.88
1260 Nov 19 6/17/19 7:17 PM 323.25 338 -14.75
1260 Jan 20 6/17/19 7:18 PM 312.75 327.13 -14.38
1260 Mar 20 6/17/19 7:19 PM 309.13 321.13 -12
1260 May 20 6/17/19 7:33 PM 305.5 315.88 -10.38
1260 Jul 20 6/17/19 7:33 PM 300.38 310 -9.63
1260 Nov 20 6/17/19 7:33 PM 309.13 315.38 -6.25
1280 Jul 19 6/17/19 7:33 PM 367.38 383.25 -15.88
1280 Aug 19 6/17/19 7:33 PM 360.88 377 -16.13
1280 Sep 19 6/17/19 7:33 PM 354.38 370.25 -15.88
1280 Nov 19 6/17/19 7:17 PM 342.75 357.63 -14.88
1280 Jan 20 6/17/19 7:18 PM 332.13 346.63 -14.5
1280 Mar 20 6/17/19 7:19 PM 328.38 340.63 -12.25
1280 May 20 6/17/19 7:33 PM 324.88 335.38 -10.5
1280 Jul 20 6/17/19 7:33 PM 319.63 329.5 -9.88
1280 Nov 20 6/17/19 7:33 PM 328.5 334.75 -6.25
1300 Jul 19 6/17/19 7:33 PM 387.38 403.25 -15.88
1300 Aug 19 6/17/19 7:33 PM 380.75 397 -16.25
1300 Sep 19 6/17/19 7:33 PM 374.13 390.13 -16
1300 Nov 19 6/17/19 7:17 PM 362.38 377.25 -14.88
1300 Jan 20 6/17/19 7:18 PM 351.5 366.25 -14.75
1300 Mar 20 6/17/19 7:19 PM 347.75 360.13 -12.38
1300 May 20 6/17/19 7:33 PM 344.38 355 -10.63
1300 Jul 20 6/17/19 7:33 PM 339.13 349 -9.88
1300 Nov 20 6/17/19 7:33 PM 347.88 354.25 -6.38
1320 Jul 19 6/17/19 7:33 PM 407.38 423.25 -15.88
1320 Aug 19 6/17/19 7:33 PM 400.75 417 -16.25
1320 Sep 19 6/17/19 7:33 PM 394.13 410 -15.88
1320 Nov 19 6/17/19 7:17 PM 381.88 397 -15.13
1320 Jan 20 6/17/19 7:18 PM 371 385.88 -14.88
1320 Mar 20 6/17/19 7:19 PM 367.25 379.75 -12.5
1320 May 20 6/17/19 7:33 PM 363.88 374.63 -10.75
1320 Jul 20 6/17/19 7:33 PM 358.75 368.63 -9.88
1320 Nov 20 6/17/19 7:33 PM 367.38 373.75 -6.38
1340 Jul 19 6/17/19 7:33 PM 427.38 443.25 -15.88
1340 Aug 19 6/17/19 7:33 PM 420.75 437 -16.25
1340 Sep 19 6/17/19 7:33 PM 414 430 -16
1340 Nov 19 6/17/19 7:17 PM 401.63 416.88 -15.25
1340 Jan 20 6/17/19 7:18 PM 390.5 405.63 -15.13
1340 Mar 20 6/17/19 7:19 PM 386.75 399.38 -12.63
1340 May 20 6/17/19 7:33 PM 383.63 394.38 -10.75
1340 Jul 20 6/17/19 7:33 PM 378.38 388.38 -10
1340 Nov 20 6/17/19 7:33 PM 387 393.5 -6.5
1360 Jul 19 6/17/19 7:33 PM 447.38 463.25 -15.88
1360 Aug 19 6/17/19 7:33 PM 440.75 457 -16.25
1360 Sep 19 6/17/19 7:33 PM 433.88 450 -16.13
1360 Nov 19 6/17/19 7:17 PM 421.25 436.63 -15.38
1360 Jan 20 6/17/19 7:18 PM 410.25 425.38 -15.13
1360 Mar 20 6/17/19 7:19 PM 406.38 419.25 -12.88
1360 May 20 6/17/19 7:33 PM 403.38 414.13 -10.75
1360 Jul 20 6/17/19 7:33 PM 398.13 408.13 -10
1360 Nov 20 6/17/19 7:33 PM 406.63 413.25 -6.63
1380 Jul 19 6/17/19 7:33 PM 467.38 483.25 -15.88
1380 Aug 19 6/17/19 7:33 PM 460.75 477 -16.25
1380 Sep 19 6/17/19 7:33 PM 453.75 470 -16.25
1380 Nov 19 6/17/19 7:17 PM 441 456.63 -15.63
1380 Jan 20 6/17/19 7:18 PM 429.88 445.25 -15.38
1380 Mar 20 6/17/19 7:19 PM 426.13 439.13 -13
1380 May 20 6/17/19 7:33 PM 423.13 434.13 -11
1380 Jul 20 6/17/19 7:33 PM 417.88 428.13 -10.25
1380 Nov 20 6/17/19 7:33 PM 426.38 433 -6.63
1400 Jul 19 6/17/19 7:33 PM 487.38 503.25 -15.88
1400 Aug 19 6/17/19 7:33 PM 480.75 497 -16.25
1400 Sep 19 6/17/19 7:33 PM 473.75 490 -16.25
1400 Nov 19 6/17/19 7:17 PM 460.88 476.5 -15.63
1400 Jan 20 6/17/19 7:18 PM 449.75 465.13 -15.38
1400 Mar 20 6/17/19 7:19 PM 445.88 459 -13.13
1400 May 20 6/17/19 7:33 PM 443.13 454 -10.88
1400 Jul 20 6/17/19 7:33 PM 437.75 448 -10.25
1400 Nov 20 6/17/19 7:33 PM 446.25 453 -6.75
1420 Jul 19 6/17/19 7:33 PM 507.38 523.25 -15.88
1420 Aug 19 6/17/19 7:33 PM 500.75 517 -16.25
1420 Sep 19 6/17/19 7:33 PM 493.75 510 -16.25
1420 Nov 19 6/17/19 7:17 PM 480.75 496.5 -15.75
1420 Jan 20 6/17/19 7:18 PM 469.5 485 -15.5
1420 Mar 20 6/17/19 7:19 PM 465.75 479 -13.25
1420 May 20 6/17/19 7:33 PM 463 474 -11
1420 Jul 20 6/17/19 7:33 PM 457.75 468 -10.25
1420 Nov 20 6/17/19 7:33 PM 466.25 473 -6.75
1440 Jul 19 6/17/19 7:33 PM 527.25 543.25 -16
1440 Aug 19 6/17/19 7:33 PM 520.75 537 -16.25
1440 Sep 19 6/17/19 7:33 PM 513.75 530 -16.25
1440 Nov 19 6/17/19 7:17 PM 500.63 516.5 -15.88
1440 Jan 20 6/17/19 7:18 PM 489.38 505 -15.63
1440 Mar 20 6/17/19 7:19 PM 485.63 499 -13.38
1440 May 20 6/17/19 7:33 PM 483 494 -11
1440 Jul 20 6/17/19 7:33 PM 477.75 488 -10.25
1440 Nov 20 6/17/19 7:33 PM 486.25 493 -6.75
1460 Jul 19 6/17/19 7:33 PM 547.25 563.25 -16
1460 Aug 19 6/17/19 7:33 PM 540.75 557 -16.25
1460 Nov 19 6/17/19 7:17 PM 520.63 536.5 -15.88
1460 Jan 20 6/17/19 7:18 PM 509.38 525 -15.63
1460 Mar 20 6/17/19 7:19 PM 505.5 519 -13.5
1460 May 20 6/17/19 7:33 PM 503 514 -11
1460 Jul 20 6/17/19 7:33 PM 497.75 508 -10.25
1460 Nov 20 6/17/19 7:33 PM 506.25 513 -6.75
1480 Jul 19 6/17/19 7:33 PM 567.25 583.25 -16
1480 Aug 19 6/17/19 7:33 PM 560.75 577 -16.25
1480 Nov 19 6/17/19 7:17 PM 540.5 556.5 -16
1500 Jul 19 6/17/19 7:33 PM 587.25 603.25 -16
1500 Aug 19 6/17/19 7:33 PM 580.75 597 -16.25
1500 Nov 19 6/17/19 7:17 PM 560.5 576.5 -16
1520 Jul 19 6/17/19 7:33 PM 607.25 623.25 -16
1520 Aug 19 6/17/19 7:33 PM 600.75 617 -16.25
1540 Jul 19 6/17/19 7:33 PM 627.25 643.25 -16
1540 Aug 19 6/17/19 7:33 PM 620.75 637 -16.25
1560 Jul 19 6/17/19 7:33 PM 647.25 663.25 -16
1560 Aug 19 6/17/19 7:33 PM 640.75 657 -16.25