CBOT/Soybeans Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
520 Nov 20 1/17/19 7:32 PM 0.25 0.13 0.13
580 Nov 19 1/17/19 7:32 PM 0.13 0.25 -0.13
580 Nov 20 1/17/19 7:32 PM 0.38 0.5 -0.13
600 Nov 19 1/16/19 7:37 PM 0.25 0.13 0.13
600 Nov 20 1/18/19 7:36 PM 0.5 0.63 -0.13
620 Sep 19 1/18/19 7:36 PM 0.13 0.25 -0.13
620 Nov 19 1/18/19 7:36 PM 0.25 0.38 -0.13
620 Nov 20 1/18/19 7:36 PM 0.63 0.75 -0.13
640 Jul 19 1/16/19 7:43 PM 0.13 0.25 -0.13
640 Aug 19 1/18/19 7:19 PM 0.25 0.13 0.13
640 Sep 19 1/18/19 7:36 PM 0.25 0.38 -0.13
640 Nov 19 1/18/19 7:36 PM 0.38 0.5 -0.13
640 May 20 1/18/19 7:36 PM 0.13 0.25 -0.13
640 Nov 20 1/18/19 7:36 PM 0.88 1 -0.13
660 Sep 19 1/18/19 7:36 PM 0.38 0.5 -0.13
660 Nov 19 1/18/19 7:36 PM 0.5 0.63 -0.13
660 Jan 20 1/18/19 7:36 PM 0.25 0.13 0.13
660 Mar 20 1/18/19 7:36 PM 0.13 0.25 -0.13
660 May 20 1/18/19 7:36 PM 0.25 0.38 -0.13
660 Nov 20 1/18/19 7:36 PM 1.13 1.38 -0.25
680 May 19 1/16/19 7:16 PM 0.25 0.13 0.13
680 Sep 19 1/18/19 7:36 PM 0.5 0.63 -0.13
680 Nov 19 1/16/19 7:37 PM 0.75 0.63 0.13
680 Jan 20 1/18/19 7:36 PM 0.38 0.25 0.13
680 Mar 20 1/18/19 7:36 PM 0.25 0.38 -0.13
680 May 20 1/18/19 7:36 PM 0.5 0.63 -0.13
680 Nov 20 1/18/19 7:36 PM 1.63 1.88 -0.25
700 May 19 1/16/19 7:16 PM 0.38 0.25 0.13
700 Aug 19 1/18/19 7:19 PM 0.63 0.5 0.13
700 Sep 19 1/18/19 7:36 PM 0.75 0.88 -0.13
700 Nov 19 1/16/19 7:37 PM 1 0.88 0.13
700 Jan 20 1/18/19 7:36 PM 0.5 0.38 0.13
700 Mar 20 1/18/19 7:36 PM 0.38 0.5 -0.13
700 May 20 1/18/19 7:36 PM 0.75 0.88 -0.13
700 Nov 20 1/18/19 7:36 PM 2.25 2.5 -0.25
710 Mar 19 1/16/19 7:37 PM 0.13 0.25 -0.13
710 Apr 19 1/18/19 7:36 PM 0.25 0.13 0.13
720 Mar 19 1/18/19 7:36 PM 0.25 0.13 0.13
720 Jul 19 1/17/19 7:18 PM 0.63 0.75 -0.13
720 Aug 19 1/18/19 7:19 PM 0.88 0.75 0.13
720 Sep 19 1/18/19 7:36 PM 1 1.13 -0.13
720 Nov 19 1/18/19 7:36 PM 1.38 1.25 0.13
720 Jan 20 1/18/19 7:36 PM 0.75 0.63 0.13
720 Mar 20 1/18/19 7:36 PM 0.63 0.75 -0.13
720 May 20 1/18/19 7:36 PM 1.13 1.38 -0.25
720 Nov 20 1/18/19 7:36 PM 3 3.38 -0.38
740 Apr 19 1/18/19 7:36 PM 0.38 0.25 0.13
740 Jul 19 1/17/19 7:19 PM 0.88 1 -0.13
740 Aug 19 1/18/19 7:19 PM 1.25 1.13 0.13
740 Sep 19 1/17/19 7:32 PM 1.5 1.63 -0.13
740 Nov 19 1/18/19 7:36 PM 1.88 1.75 0.13
740 Jan 20 1/18/19 7:36 PM 1 0.88 0.13
740 Mar 20 1/18/19 7:36 PM 1 1.25 -0.25
740 May 20 1/18/19 7:36 PM 1.75 2 -0.25
740 Nov 20 1/18/19 7:36 PM 4.13 4.5 -0.38
750 Mar 19 1/16/19 7:37 PM 0.25 0.38 -0.13
760 Mar 19 1/18/19 7:36 PM 0.38 0.25 0.13
760 Apr 19 1/18/19 7:36 PM 0.5 0.38 0.13
760 May 19 1/17/19 7:17 PM 0.88 1 -0.13
760 Jul 19 1/17/19 7:19 PM 1.25 1.5 -0.25
760 Aug 19 1/17/19 7:19 PM 1.75 1.88 -0.13
760 Sep 19 1/17/19 7:32 PM 2.13 2.25 -0.13
760 Nov 19 1/18/19 7:36 PM 2.63 2.38 0.25
760 Jan 20 1/18/19 7:36 PM 1.5 1.38 0.13
760 Mar 20 1/18/19 7:36 PM 1.5 1.75 -0.25
760 May 20 1/18/19 7:36 PM 2.5 2.88 -0.38
760 Nov 20 1/18/19 7:36 PM 5.63 6 -0.38
770 Apr 19 1/18/19 7:36 PM 0.63 0.5 0.13
780 Mar 19 1/18/19 7:36 PM 0.5 0.38 0.13
780 Apr 19 1/18/19 7:36 PM 0.75 0.63 0.13
780 May 19 1/17/19 7:17 PM 1.25 1.5 -0.25
780 Jul 19 1/17/19 7:19 PM 1.88 2.25 -0.38
780 Aug 19 1/17/19 7:19 PM 2.5 2.75 -0.25
780 Sep 19 1/18/19 7:36 PM 3.13 3 0.13
780 Nov 19 1/18/19 7:36 PM 3.75 3.5 0.25
780 Jan 20 1/17/19 7:32 PM 2.25 2.75 -0.5
780 Mar 20 1/18/19 7:36 PM 2.38 2.75 -0.38
780 May 20 1/18/19 7:36 PM 3.5 4 -0.5
780 Nov 20 1/18/19 7:36 PM 7.5 8 -0.5
790 Mar 19 1/17/19 7:32 PM 0.5 0.63 -0.13
790 Apr 19 1/18/19 7:36 PM 0.88 0.75 0.13
800 Mar 19 1/17/19 7:32 PM 0.63 0.75 -0.13
800 Apr 19 1/17/19 7:32 PM 1 1.25 -0.25
800 May 19 1/17/19 7:17 PM 2 2.38 -0.38
800 Jul 19 1/18/19 7:18 PM 2.75 2.88 -0.13
800 Aug 19 1/17/19 7:19 PM 3.63 4.13 -0.5
800 Sep 19 1/18/19 7:36 PM 4.5 4.38 0.13
800 Nov 19 1/18/19 7:36 PM 5.25 5.13 0.13
800 Jan 20 1/17/19 7:32 PM 3.5 4.13 -0.63
800 Mar 20 1/18/19 7:36 PM 3.5 4 -0.5
800 May 20 1/18/19 7:36 PM 5 5.63 -0.63
800 Nov 20 1/18/19 7:36 PM 9.88 10.5 -0.63
810 Mar 19 1/17/19 7:32 PM 0.75 1 -0.25
810 Apr 19 1/17/19 7:32 PM 1.25 1.63 -0.38
820 Mar 19 1/17/19 7:32 PM 0.88 1.25 -0.38
820 Apr 19 1/17/19 7:32 PM 1.5 2 -0.5
820 May 19 1/18/19 7:17 PM 2.88 3 -0.13
820 Jul 19 1/18/19 7:18 PM 4.13 4.38 -0.25
820 Aug 19 1/17/19 7:19 PM 5.38 6.25 -0.88
820 Sep 19 1/18/19 7:36 PM 6.5 6.38 0.13
820 Nov 19 1/18/19 7:36 PM 7.38 7.25 0.13
820 Jan 20 1/18/19 7:36 PM 5.63 5.5 0.13
820 Mar 20 1/18/19 7:36 PM 5.38 6 -0.63
820 May 20 1/18/19 7:36 PM 6.88 7.63 -0.75
820 Nov 20 1/18/19 7:36 PM 12.75 13.38 -0.63
830 Feb 19 1/16/19 7:37 PM 0.13 0.25 -0.13
830 Mar 19 1/17/19 7:32 PM 1.13 1.63 -0.5
830 Apr 19 1/17/19 7:32 PM 1.88 2.63 -0.75
840 Feb 19 1/17/19 7:32 PM 0.13 0.25 -0.13
840 Mar 19 1/18/19 7:36 PM 1.38 1.5 -0.13
840 Apr 19 1/17/19 7:32 PM 2.5 3.38 -0.88
840 May 19 1/18/19 7:17 PM 4.5 4.75 -0.25
840 Jul 19 1/18/19 7:18 PM 6.25 6.5 -0.25
840 Aug 19 1/18/19 7:19 PM 7.75 8 -0.25
840 Sep 19 1/17/19 7:32 PM 9.25 10.5 -1.25
840 Nov 19 1/18/19 7:36 PM 10.25 10.38 -0.13
840 Jan 20 1/18/19 7:36 PM 8.63 8.38 0.25
840 Mar 20 1/18/19 7:36 PM 7.88 8.75 -0.88
840 May 20 1/18/19 7:36 PM 9.25 10.25 -1
840 Nov 20 1/18/19 7:36 PM 16.13 17 -0.88
850 Feb 19 1/17/19 7:32 PM 0.13 0.38 -0.25
850 Mar 19 1/18/19 7:36 PM 1.88 2 -0.13
850 Apr 19 1/18/19 7:36 PM 3.13 3.25 -0.13
860 Feb 19 1/18/19 7:36 PM 0.13 0.25 -0.13
860 Mar 19 1/18/19 7:36 PM 2.5 2.75 -0.25
860 Apr 19 1/18/19 7:36 PM 4.13 4.38 -0.25
860 May 19 1/18/19 7:17 PM 7 7.63 -0.63
860 Jul 19 1/18/19 7:18 PM 9.38 9.75 -0.38
860 Aug 19 1/18/19 7:19 PM 11.25 11.63 -0.38
860 Sep 19 1/18/19 7:36 PM 13 13.25 -0.25
860 Nov 19 1/18/19 7:36 PM 14.13 14.38 -0.25
860 Jan 20 1/18/19 7:36 PM 12.5 12.25 0.25
860 Mar 20 1/18/19 7:36 PM 11.25 12.5 -1.25
860 May 20 1/18/19 7:36 PM 12.38 13.63 -1.25
860 Nov 20 1/18/19 7:36 PM 20.13 21.13 -1
870 Feb 19 1/18/19 7:36 PM 0.13 0.38 -0.25
870 Mar 19 1/18/19 7:36 PM 3.5 4 -0.5
870 Apr 19 1/18/19 7:36 PM 5.25 5.75 -0.5
880 Feb 19 1/18/19 7:36 PM 0.25 0.63 -0.38
880 Mar 19 1/18/19 7:36 PM 5 5.88 -0.88
880 Apr 19 1/18/19 7:36 PM 7 7.75 -0.75
880 May 19 1/18/19 7:17 PM 11.13 12.25 -1.13
880 Jul 19 1/18/19 7:18 PM 13.88 14.5 -0.63
880 Aug 19 1/18/19 7:19 PM 16 16.63 -0.63
880 Sep 19 1/18/19 7:36 PM 18 18.5 -0.5
880 Nov 19 1/18/19 7:36 PM 19.25 19.75 -0.5
880 Jan 20 1/17/19 7:32 PM 16.75 19.25 -2.5
880 Mar 20 1/18/19 7:36 PM 15.63 17.25 -1.63
880 May 20 1/18/19 7:36 PM 16.25 17.75 -1.5
880 Nov 20 1/18/19 7:36 PM 24.63 25.88 -1.25
890 Feb 19 1/18/19 7:36 PM 0.63 1.5 -0.88
890 Mar 19 1/18/19 7:36 PM 7 8.63 -1.63
890 Apr 19 1/18/19 7:36 PM 9 10.13 -1.13
900 Feb 19 1/18/19 7:36 PM 1.63 3.75 -2.13
900 Mar 19 1/18/19 7:36 PM 10 12.38 -2.38
900 Apr 19 1/18/19 7:36 PM 11.75 13.38 -1.63
900 May 19 1/18/19 7:17 PM 17 18.88 -1.88
900 Jul 19 1/18/19 7:18 PM 19.88 21 -1.13
900 Aug 19 1/18/19 7:19 PM 22.25 23.38 -1.13
900 Sep 19 1/18/19 7:36 PM 24.38 25.38 -1
900 Nov 19 1/18/19 7:36 PM 25.88 26.5 -0.63
900 Jan 20 1/18/19 7:36 PM 22 22.5 -0.5
900 Mar 20 1/18/19 7:36 PM 21.13 23.13 -2
900 May 20 1/18/19 7:36 PM 21.13 23 -1.88
900 Nov 20 1/18/19 7:36 PM 29.88 31.38 -1.5
910 Feb 19 1/18/19 7:36 PM 4.13 8 -3.88
910 Mar 19 1/18/19 7:36 PM 14 17.13 -3.13
910 Apr 19 1/18/19 7:36 PM 15.13 17.25 -2.13
920 Feb 19 1/18/19 7:36 PM 8.88 14.88 -6
920  Mar 19 1/18/19 7:36 PM 19 23 -4
920 Apr 19 1/18/19 7:36 PM 19.13 22 -2.88
920 May 19 1/18/19 7:17 PM 25.13 28 -2.88
920 Jul 19 1/18/19 7:18 PM 27.75 29.5 -1.75
920 Aug 19 1/18/19 7:19 PM 30 31.88 -1.88
920 Sep 19 1/18/19 7:36 PM 32.5 33.88 -1.38
920 Nov 19 1/18/19 7:36 PM 33.63 34.75 -1.13
920 Jan 20 1/18/19 7:36 PM 29.5 30.13 -0.63
920 Mar 20 1/18/19 7:36 PM 27.88 30.25 -2.38
920 May 20 1/18/19 7:36 PM 27.13 29.38 -2.25
920 Nov 20 1/18/19 7:36 PM 36.13 37.75 -1.63
930 Feb 19 1/18/19 7:36 PM 15.88 23.38 -7.5
930 Mar 19 1/18/19 7:36 PM 25.13 30 -4.88
930 Apr 19 1/18/19 7:36 PM 23.88 27.5 -3.63
940 Feb 19 1/18/19 7:36 PM 24.5 32.75 -8.25
940 Mar 19 1/18/19 7:36 PM 32.13 37.75 -5.63
940 Apr 19 1/18/19 7:36 PM 29.5 33.75 -4.25
940  May 19 1/18/19 7:17 PM 35.63 39.5 -3.88
940 Jul 19 1/18/19 7:18 PM 37.5 40 -2.5
940 Aug 19 1/18/19 7:19 PM 39.5 42 -2.5
940 Sep 19 1/18/19 7:36 PM 42 44 -2
940 Nov 19 1/18/19 7:36 PM 42.63 44.5 -1.88
940 Jan 20 1/18/19 7:36 PM 38.88 39.5 -0.63
940 Mar 20 1/18/19 7:36 PM 35.88 38.63 -2.75
940 May 20 1/18/19 7:36 PM 34.5 37.13 -2.63
940 Nov 20 1/18/19 7:36 PM 43.38 45.38 -2
950 Feb 19 1/18/19 7:36 PM 33.88 42.5 -8.63
950 Mar 19 1/18/19 7:36 PM 39.88 46.13 -6.25
950 Apr 19 1/18/19 7:36 PM 35.75 40.63 -4.88
960 Feb 19 1/18/19 7:36 PM 43.63 52.38 -8.75
960 Mar 19 1/18/19 7:36 PM 48.38 55.13 -6.75
960 Apr 19 1/18/19 7:36 PM 42.75 48.25 -5.5
960 May 19 1/18/19 7:17 PM 48.38 53.38 -5
960  Jul 19 1/18/19 7:18 PM 48.88 52.25 -3.38
960  Aug 19 1/18/19 7:19 PM 50.63 53.75 -3.13
960  Sep 19 1/18/19 7:36 PM 53 55.63 -2.63
960  Nov 19 1/18/19 7:36 PM 53.13 55.63 -2.5
960 Jan 20 1/18/19 7:36 PM 49.25 50 -0.75
960 Mar 20 1/18/19 7:36 PM 45.25 48.5 -3.25
960 May 20 1/18/19 7:36 PM 43.25 46.38 -3.13
960 Nov 20 1/18/19 7:36 PM 52 54.25 -2.25
970 Feb 19 1/18/19 7:36 PM 53.5 62.38 -8.88
970 Mar 19 1/18/19 7:36 PM 57.25 64.38 -7.13
970 Apr 19 1/18/19 7:36 PM 50.25 56.25 -6
980 Feb 19 1/18/19 7:36 PM 63.38 72.38 -9
980 Mar 19 1/18/19 7:36 PM 66.25 73.88 -7.63
980 Apr 19 1/18/19 7:36 PM 58.25 64.63 -6.38
980 May 19 1/18/19 7:17 PM 63.13 69 -5.88
980 Jul 19 1/18/19 7:18 PM 62 66 -4
980 Aug 19 1/18/19 7:19 PM 63.25 67.13 -3.88
980 Sep 19 1/18/19 7:36 PM 65.38 68.63 -3.25
980 Nov 19 1/18/19 7:36 PM 65.13 68 -2.88
980  Jan 20 1/18/19 7:36 PM 60.25 61.25 -1
980  Mar 20 1/18/19 7:36 PM 56.13 59.75 -3.63
980  May 20 1/18/19 7:36 PM 53.5 57 -3.5
980  Nov 20 1/18/19 7:36 PM 62.13 64.5 -2.38
990 Feb 19 1/18/19 7:36 PM 73.38 82.38 -9
990 Mar 19 1/18/19 7:36 PM 75.63 83.5 -7.88
990 Apr 19 1/18/19 7:36 PM 66.75 73.5 -6.75
1000 Feb 19 1/18/19 7:36 PM 83.38 92.38 -9
1000 Mar 19 1/18/19 7:36 PM 85.25 93.25 -8
1000 Apr 19 1/18/19 7:36 PM 75.5 82.5 -7
1000 May 19 1/18/19 7:17 PM 79.38 85.88 -6.5
1000 Jul 19 1/18/19 7:18 PM 76.63 81.25 -4.63
1000 Aug 19 1/18/19 7:19 PM 77.13 81.63 -4.5
1000 Sep 19 1/18/19 7:36 PM 79 82.88 -3.88
1000 Nov 19 1/18/19 7:36 PM 78.25 81.5 -3.25
1000 Jan 20 1/18/19 7:36 PM 72.13 73.88 -1.75
1000 Mar 20 1/18/19 7:36 PM 68.25 72.38 -4.13
1000 May 20 1/18/19 7:36 PM 65.13 69 -3.88
1000 Nov 20 1/18/19 7:36 PM 73.75 76.5 -2.75
1010 Feb 19 1/18/19 7:36 PM 93.38 102.38 -9
1010 Mar 19 1/18/19 7:36 PM 94.88 103.13 -8.25
1010 Apr 19 1/18/19 7:36 PM 84.5 91.75 -7.25
1020 Feb 19 1/18/19 7:36 PM 103.38 112.38 -9
1020 Mar 19 1/18/19 7:36 PM 104.63 112.88 -8.25
1020 Apr 19 1/18/19 7:36 PM 93.63 101.25 -7.63
1020 May 19 1/18/19 7:17 PM 96.75 103.75 -7
1020 Jul 19 1/18/19 7:18 PM 92.25 97.5 -5.25
1020 Aug 19 1/18/19 7:19 PM 92.25 97.25 -5
1020 Sep 19 1/18/19 7:36 PM 93.75 98.13 -4.38
1020 Nov 19 1/18/19 7:36 PM 92.38 96 -3.63
1020 Jan 20 1/18/19 7:36 PM 85.13 87.63 -2.5
1020 Mar 20 1/18/19 7:36 PM 81.63 86.13 -4.5
1020 May 20 1/18/19 7:36 PM 78.25 82.38 -4.13
1020 Nov 20 1/18/19 7:36 PM 86.88 89.88 -3
1030 Feb 19 1/18/19 7:36 PM 113.38 122.38 -9
1030 Mar 19 1/18/19 7:36 PM 114.38 122.88 -8.5
1030 Apr 19 1/18/19 7:36 PM 103 110.75 -7.75
1040 Feb 19 1/18/19 7:36 PM 123.38 132.38 -9
1040 Mar 19 1/18/19 7:36 PM 124.13 132.75 -8.63
1040 Apr 19 1/18/19 7:36 PM 112.38 120.38 -8
1040 May 19 1/18/19 7:17 PM 114.75 122.38 -7.63
1040 Jul 19 1/18/19 7:18 PM 108.88 114.75 -5.88
1040 Aug 19 1/18/19 7:19 PM 108.13 113.75 -5.63
1040 Sep 19 1/18/19 7:36 PM 109.38 114.25 -4.88
1040 Nov 19 1/18/19 7:36 PM 107.38 111.5 -4.13
1040 Jan 20 1/18/19 7:36 PM 99.13 102.5 -3.38
1040 Mar 20 1/18/19 7:36 PM 96 100.75 -4.75
1040 May 20 1/18/19 7:36 PM 92.38 97 -4.63
1040 Nov 20 1/18/19 7:36 PM 101.13 104.38 -3.25
1050 Feb 19 1/18/19 7:36 PM 133.38 142.38 -9
1050 Mar 19 1/18/19 7:36 PM 134 142.63 -8.63
1050 Apr 19 1/18/19 7:36 PM 122 130.13 -8.13
1060 Feb 19 1/18/19 7:36 PM 143.38 152.38 -9
1060 Mar 19 1/18/19 7:36 PM 143.75 152.5 -8.75
1060 Apr 19 1/18/19 7:36 PM 131.63 139.88 -8.25
1060 May 19 1/18/19 7:17 PM 133.38 141.25 -7.88
1060 Jul 19 1/18/19 7:18 PM 126.25 132.63 -6.38
1060 Aug 19 1/18/19 7:19 PM 125 130.88 -5.88
1060 Sep 19 1/18/19 7:36 PM 125.75 131.13 -5.38
1060 Nov 19 1/18/19 7:36 PM 123.13 127.88 -4.75
1060 Jan 20 1/18/19 7:36 PM 114 118 -4
1060 Mar 20 1/18/19 7:36 PM 111.13 116.25 -5.13
1060 May 20 1/18/19 7:36 PM 107.63 112.5 -4.88
1060 Nov 20 1/18/19 7:36 PM 116.38 119.75 -3.38
1070 Feb 19 1/18/19 7:36 PM 153.38 162.38 -9
1070 Mar 19 1/18/19 7:36 PM 153.63 162.38 -8.75
1070 Apr 19 1/18/19 7:36 PM 141.38 149.75 -8.38
1080 Feb 19 1/18/19 7:36 PM 163.38 172.38 -9
1080 Mar 19 1/18/19 7:36 PM 163.63 172.38 -8.75
1080 Apr 19 1/18/19 7:36 PM 151 159.63 -8.63
1080 May 19 1/18/19 7:17 PM 152.38 160.63 -8.25
1080 Jul 19 1/18/19 7:18 PM 144.25 150.88 -6.63
1080 Aug 19 1/18/19 7:19 PM 142.25 148.63 -6.38
1080 Sep 19 1/18/19 7:36 PM 142.88 148.5 -5.63
1080 Nov 19 1/18/19 7:36 PM 139.75 144.75 -5
1080 Jan 20 1/18/19 7:36 PM 129.63 134.13 -4.5
1080 Mar 20 1/18/19 7:36 PM 127 132.38 -5.38
1080 May 20 1/18/19 7:36 PM 123.63 128.75 -5.13
1080 Nov 20 1/18/19 7:36 PM 132.25 135.75 -3.5
1090 Feb 19 1/18/19 7:36 PM 173.38 182.38 -9
1090 Mar 19 1/18/19 7:36 PM 173.5 182.38 -8.88
1090 Apr 19 1/18/19 7:36 PM 160.88 169.5 -8.63
1100 Feb 19 1/18/19 7:36 PM 183.38 192.38 -9
1100 Mar 19 1/18/19 7:36 PM 183.5 192.38 -8.88
1100 Apr 19 1/18/19 7:36 PM 170.63 179.38 -8.75
1100 May 19 1/18/19 7:17 PM 171.63 180.13 -8.5
1100 Jul 19 1/18/19 7:18 PM 162.63 169.63 -7
1100 Aug 19 1/18/19 7:19 PM 160.13 166.75 -6.63
1100 Sep 19 1/18/19 7:36 PM 160.5 166.5 -6
1100 Nov 19 1/18/19 7:36 PM 156.88 162.13 -5.25
1100 Jan 20 1/18/19 7:36 PM 146.13 151 -4.88
1100 Mar 20 1/18/19 7:36 PM 143.5 149.13 -5.63
1100 May 20 1/18/19 7:36 PM 140.38 145.75 -5.38
1100 Nov 20 1/18/19 7:36 PM 148.5 152.25 -3.75
1110 Feb 19 1/18/19 7:36 PM 193.38 202.38 -9
1110 Mar 19 1/18/19 7:36 PM 193.38 202.38 -9
1110 Apr 19 1/18/19 7:36 PM 180.5 189.25 -8.75
1120 Feb 19 1/18/19 7:36 PM 203.38 212.38 -9
1120 Mar 19 1/18/19 7:36 PM 203.38 212.25 -8.88
1120 Apr 19 1/18/19 7:36 PM 190.38 199.25 -8.88
1120 May 19 1/18/19 7:17 PM 191.13 199.75 -8.63
1120 Jul 19 1/18/19 7:18 PM 181.38 188.63 -7.25
1120 Aug 19 1/18/19 7:19 PM 178.5 185.38 -6.88
1120 Sep 19 1/18/19 7:36 PM 178.63 184.88 -6.25
1120 Nov 19 1/18/19 7:36 PM 174.5 180 -5.5
1120 Jan 20 1/18/19 7:36 PM 163.5 168.5 -5
1120 Mar 20 1/18/19 7:36 PM 160.5 166.38 -5.88
1120 May 20 1/18/19 7:36 PM 157.63 163.13 -5.5
1120 Nov 20 1/18/19 7:36 PM 165.13 169 -3.88
1130 Feb 19 1/18/19 7:36 PM 213.38 222.38 -9
1130 Mar 19 1/18/19 7:36 PM 213.38 222.25 -8.88
1130 Apr 19 1/18/19 7:36 PM 200.38 209.13 -8.75
1140 Feb 19 1/18/19 7:36 PM 223.38 232.38 -9
1140 Mar 19 1/18/19 7:36 PM 223.25 232.25 -9
1140 Apr 19 1/18/19 7:36 PM 210.25 219.13 -8.88
1140 May 19 1/18/19 7:17 PM 210.75 219.38 -8.63
1140 Jul 19 1/18/19 7:18 PM 200.38 207.88 -7.5
1140 Aug 19 1/18/19 7:19 PM 197.13 204.25 -7.13
1140 Sep 19 1/18/19 7:36 PM 197 203.5 -6.5
1140 Nov 19 1/18/19 7:36 PM 192.5 198.25 -5.75
1140 Jan 20 1/18/19 7:36 PM 181.38 186.5 -5.13
1140 Mar 20 1/18/19 7:36 PM 178 184 -6
1140 May 20 1/18/19 7:36 PM 175.38 181 -5.63
1140 Nov 20 1/18/19 7:36 PM 182 186 -4
1150 Feb 19 1/18/19 7:36 PM 233.38 242.38 -9
1150 Mar 19 1/18/19 7:36 PM 233.25 242.25 -9
1150 Apr 19 1/18/19 7:36 PM 220.13 229.13 -9
1160 Feb 19 1/18/19 7:36 PM 243.38 252.25 -8.88
1160 Mar 19 1/18/19 7:36 PM 243.25 252.25 -9
1160 Apr 19 1/18/19 7:36 PM 230.13 239 -8.88
1160 May 19 1/18/19 7:17 PM 230.5 239.25 -8.75
1160 Jul 19 1/18/19 7:18 PM 219.63 227.25 -7.63
1160 Aug 19 1/18/19 7:19 PM 216 223.38 -7.38
1160 Sep 19 1/18/19 7:36 PM 215.75 222.38 -6.63
1160 Nov 19 1/18/19 7:36 PM 210.88 216.75 -5.88
1160 Jan 20 1/18/19 7:36 PM 199.88 205 -5.13
1160 Mar 20 1/18/19 7:36 PM 196 202.13 -6.13
1160 May 20 1/18/19 7:36 PM 193.38 199.13 -5.75
1160 Nov 20 1/18/19 7:36 PM 199.25 203.38 -4.13
1170 Apr 19 1/18/19 7:36 PM 240.13 249 -8.88
1180 Mar 19 1/18/19 7:36 PM 263.25 272.25 -9
1180 May 19 1/18/19 7:17 PM 250.25 259.13 -8.88
1180 Jul 19 1/18/19 7:18 PM 239 246.75 -7.75
1180 Aug 19 1/18/19 7:19 PM 235.13 242.75 -7.63
1180 Sep 19 1/18/19 7:36 PM 234.63 241.5 -6.88
1180 Nov 19 1/18/19 7:36 PM 229.5 235.5 -6
1180 Jan 20 1/18/19 7:36 PM 218.63 223.88 -5.25
1180 Mar 20 1/18/19 7:36 PM 214.25 220.5 -6.25
1180 May 20 1/18/19 7:36 PM 211.63 217.63 -6
1180 Nov 20 1/18/19 7:36 PM 216.88 221.13 -4.25
1200 Mar 19 1/18/19 7:36 PM 283.25 292.25 -9
1200 May 19 1/18/19 7:17 PM 270.13 279 -8.88
1200 Jul 19 1/18/19 7:18 PM 258.5 266.5 -8
1200 Aug 19 1/18/19 7:19 PM 254.5 262.25 -7.75
1200 Sep 19 1/18/19 7:36 PM 253.75 260.88 -7.13
1200 Nov 19 1/18/19 7:36 PM 248.25 254.63 -6.38
1200 Jan 20 1/18/19 7:36 PM 237.5 243 -5.5
1200 Mar 20 1/18/19 7:36 PM 232.75 239.13 -6.38
1200 May 20 1/18/19 7:36 PM 230.13 236.25 -6.13
1200 Nov 20 1/18/19 7:36 PM 234.75 239.13 -4.38
1220 Mar 19 1/18/19 7:36 PM 303.25 312.25 -9
1220 May 19 1/18/19 7:17 PM 290 299 -9
1220 Jul 19 1/18/19 7:18 PM 278.13 286.25 -8.13
1220 Aug 19 1/18/19 7:19 PM 273.88 281.75 -7.88
1220 Sep 19 1/18/19 7:36 PM 273 280.25 -7.25
1220 Nov 19 1/18/19 7:36 PM 267.25 273.75 -6.5
1220 Jan 20 1/18/19 7:36 PM 256.63 262.38 -5.75
1220 Mar 20 1/18/19 7:36 PM 251.5 258 -6.5
1220 May 20 1/18/19 7:36 PM 248.88 255.13 -6.25
1220 Nov 20 1/18/19 7:36 PM 252.88 257.38 -4.5
1240 Mar 19 1/18/19 7:36 PM 323.25 332.25 -9
1240 May 19 1/18/19 7:17 PM 310 319 -9
1240 Jul 19 1/18/19 7:18 PM 297.88 306.13 -8.25
1240 Aug 19 1/18/19 7:19 PM 293.5 301.5 -8
1240 Sep 19 1/18/19 7:36 PM 292.5 299.88 -7.38
1240 Nov 19 1/18/19 7:36 PM 286.5 293.13 -6.63
1240 Jan 20 1/18/19 7:36 PM 276 281.88 -5.88
1240 Mar 20 1/18/19 7:36 PM 270.5 277.13 -6.63
1240 May 20 1/18/19 7:36 PM 267.75 274.13 -6.38
1240 Nov 20 1/18/19 7:36 PM 271.5 276 -4.5
1260 Mar 19 1/18/19 7:36 PM 343.25 352.25 -9
1260 May 19 1/18/19 7:17 PM 330 339 -9
1260 Jul 19 1/18/19 7:18 PM 317.75 326 -8.25
1260 Aug 19 1/18/19 7:19 PM 313.13 321.25 -8.13
1260 Sep 19 1/18/19 7:36 PM 312 319.5 -7.5
1260 Nov 19 1/18/19 7:36 PM 305.88 312.63 -6.75
1260 Jan 20 1/18/19 7:36 PM 295.38 301.5 -6.13
1260 Mar 20 1/18/19 7:36 PM 289.63 296.38 -6.75
1260 May 20 1/18/19 7:36 PM 286.75 293.25 -6.5
1260 Nov 20 1/18/19 7:36 PM 290.25 294.75 -4.5
1280 Mar 19 1/18/19 7:36 PM 363.25 372.25 -9
1280 May 19 1/18/19 7:17 PM 350 359 -9
1280 Jul 19 1/18/19 7:18 PM 337.63 346 -8.38
1280 Aug 19 1/18/19 7:19 PM 332.88 341.13 -8.25
1280 Sep 19 1/18/19 7:36 PM 331.63 339.25 -7.63
1280 Nov 19 1/18/19 7:36 PM 325.38 332.25 -6.88
1280 Jan 20 1/18/19 7:36 PM 314.88 321.13 -6.25
1280 Mar 20 1/18/19 7:36 PM 309 315.75 -6.75
1280 May 20 1/18/19 7:36 PM 306 312.5 -6.5
1280 Nov 20 1/18/19 7:36 PM 309.13 313.75 -4.63
1300 Mar 19 1/18/19 7:36 PM 383.25 392.25 -9
1300 May 19 1/18/19 7:17 PM 370 379 -9
1300 Jul 19 1/18/19 7:18 PM 357.5 366 -8.5
1300 Aug 19 1/18/19 7:19 PM 352.63 361 -8.38
1300 Sep 19 1/18/19 7:36 PM 351.38 359.13 -7.75
1300 Nov 19 1/18/19 7:36 PM 345 352 -7
1300 Jan 20 1/18/19 7:36 PM 334.5 340.88 -6.38
1300 Mar 20 1/18/19 7:36 PM 328.5 335.38 -6.88
1300 May 20 1/18/19 7:36 PM 325.25 331.75 -6.5
1300 Nov 20 1/18/19 7:36 PM 328.13 332.75 -4.63
1320 Mar 19 1/18/19 7:36 PM 403.25 412.25 -9
1320 May 19 1/18/19 7:17 PM 390 399 -9
1320 Jul 19 1/18/19 7:18 PM 377.5 386 -8.5
1320 Aug 19 1/18/19 7:19 PM 372.5 381 -8.5
1320 Sep 19 1/18/19 7:36 PM 371.13 379 -7.88
1320 Nov 19 1/18/19 7:36 PM 364.63 371.88 -7.25
1320 Jan 20 1/18/19 7:36 PM 354.13 360.75 -6.63
1320 Mar 20 1/18/19 7:36 PM 348 355 -7
1320 May 20 1/18/19 7:36 PM 344.63 351.25 -6.63
1320 Nov 20 1/18/19 7:36 PM 347.25 351.88 -4.63
1340 Mar 19 1/18/19 7:36 PM 423.25 432.25 -9
1340 May 19 1/18/19 7:17 PM 410 419 -9
1340 Jul 19 1/18/19 7:18 PM 397.5 406 -8.5
1340 Aug 19 1/18/19 7:19 PM 392.5 401 -8.5
1340 Sep 19 1/18/19 7:36 PM 391 399 -8
1340 Nov 19 1/18/19 7:36 PM 384.5 391.75 -7.25
1340 Jan 20 1/18/19 7:36 PM 373.88 380.63 -6.75
1340 Mar 20 1/18/19 7:36 PM 367.75 374.88 -7.13
1340 May 20 1/18/19 7:36 PM 364.13 370.75 -6.63
1340 Nov 20 1/18/19 7:36 PM 366.38 371.13 -4.75
1360 Mar 19 1/18/19 7:36 PM 443.25 452.25 -9
1360 May 19 1/18/19 7:17 PM 430 439 -9
1360 Jul 19 1/18/19 7:18 PM 417.5 426 -8.5
1360 Aug 19 1/18/19 7:19 PM 412.5 421 -8.5
1360 Sep 19 1/18/19 7:36 PM 411 419 -8
1360 Nov 19 1/18/19 7:36 PM 404.38 411.75 -7.38
1360 Jan 20 1/18/19 7:36 PM 393.75 400.5 -6.75
1360 Mar 20 1/18/19 7:36 PM 387.63 394.75 -7.13
1360 May 20 1/18/19 7:36 PM 383.63 390.38 -6.75
1360 Nov 20 1/18/19 7:36 PM 385.5 390.38 -4.88
1380 Mar 19 1/18/19 7:36 PM 463.25 472.25 -9
1380 May 19 1/18/19 7:17 PM 450 459 -9
1380 Jul 19 1/18/19 7:18 PM 437.5 446 -8.5
1380 Aug 19 1/18/19 7:19 PM 432.5 441 -8.5
1380 Sep 19 1/18/19 7:36 PM 431 439 -8
1380 Nov 19 1/18/19 7:36 PM 424.25 431.75 -7.5
1380 Jan 20 1/18/19 7:36 PM 413.63 420.5 -6.88
1380 Mar 20 1/18/19 7:36 PM 407.5 414.75 -7.25
1380 May 20 1/18/19 7:36 PM 403.13 410 -6.88
1380 Nov 20 1/18/19 7:36 PM 404.88 409.63 -4.75
1400 Mar 19 1/18/19 7:36 PM 483.25 492.25 -9
1400 May 19 1/18/19 7:17 PM 470 479 -9
1400 Jul 19 1/18/19 7:18 PM 457.5 466 -8.5
1400 Aug 19 1/18/19 7:19 PM 452.5 461 -8.5
1400 Sep 19 1/18/19 7:36 PM 451 459 -8
1400 Nov 19 1/18/19 7:36 PM 444.25 451.75 -7.5
1400 Jan 20 1/18/19 7:36 PM 433.5 440.5 -7
1400 Mar 20 1/18/19 7:36 PM 427.5 434.75 -7.25
1400 May 20 1/18/19 7:36 PM 422.88 429.63 -6.75
1400 Nov 20 1/18/19 7:36 PM 424.25 429.13 -4.88
1420 Mar 19 1/18/19 7:36 PM 503.25 512.25 -9
1420 May 19 1/18/19 7:17 PM 490 499 -9
1420 Jul 19 1/18/19 7:18 PM 477.5 486 -8.5
1420 Aug 19 1/18/19 7:19 PM 472.5 481 -8.5
1420 Sep 19 1/18/19 7:36 PM 471 479 -8
1420 Nov 19 1/18/19 7:36 PM 464.25 471.75 -7.5
1420 Jan 20 1/18/19 7:36 PM 453.5 460.5 -7
1420 Mar 20 1/18/19 7:36 PM 447.5 454.75 -7.25
1420 May 20 1/18/19 7:36 PM 442.5 449.38 -6.88
1420 Nov 20 1/18/19 7:36 PM 443.63 448.63 -5
1440 Mar 19 1/18/19 7:36 PM 523.25 532.25 -9
1440 May 19 1/18/19 7:17 PM 510 519 -9
1440 Jul 19 1/18/19 7:18 PM 497.5 506 -8.5
1440 Aug 19 1/18/19 7:19 PM 492.5 501 -8.5
1440 Sep 19 1/18/19 7:36 PM 491 499 -8
1440 Nov 19 1/18/19 7:36 PM 484.25 491.75 -7.5
1440 Jan 20 1/18/19 7:36 PM 473.5 480.5 -7
1440 Mar 20 1/18/19 7:36 PM 467.5 474.75 -7.25
1440 May 20 1/18/19 7:36 PM 462.25 469.13 -6.88
1440 Nov 20 1/18/19 7:36 PM 463.25 468.25 -5
1460 Mar 19 1/18/19 7:36 PM 543.25 552.25 -9
1460 May 19 1/18/19 7:17 PM 530 539 -9
1460 Jul 19 1/18/19 7:18 PM 517.5 526 -8.5
1460 Aug 19 1/18/19 7:19 PM 512.5 521 -8.5
1460 Nov 19 1/18/19 7:36 PM 504.25 511.75 -7.5
1460 Jan 20 1/18/19 7:36 PM 493.5 500.5 -7
1460 Mar 20 1/18/19 7:36 PM 487.5 494.75 -7.25
1460 May 20 1/18/19 7:36 PM 482 489 -7
1460 Nov 20 1/18/19 7:36 PM 482.88 487.88 -5
1480 Mar 19 1/18/19 7:36 PM 563.25 572.25 -9
1480 May 19 1/18/19 7:17 PM 550 559 -9
1480 Jul 19 1/18/19 7:18 PM 537.5 546 -8.5
1480 Aug 19 1/18/19 7:19 PM 532.5 541 -8.5
1480 Nov 19 1/18/19 7:36 PM 524.25 531.75 -7.5
1500 Mar 19 1/18/19 7:36 PM 583.25 592.25 -9
1500 May 19 1/18/19 7:17 PM 570 579 -9
1500 Jul 19 1/18/19 7:18 PM 557.5 566 -8.5
1500 Aug 19 1/18/19 7:19 PM 552.5 561 -8.5
1500 Nov 19 1/18/19 7:36 PM 544.25 551.75 -7.5
1520 Mar 19 1/18/19 7:36 PM 603.25 612.25 -9
1520 May 19 1/18/19 7:17 PM 590 599 -9
1520 Jul 19 1/18/19 7:18 PM 577.5 586 -8.5
1520 Aug 19 1/18/19 7:19 PM 572.5 581 -8.5
1540 Mar 19 1/18/19 7:36 PM 623.25 632.25 -9
1540 May 19 1/18/19 7:17 PM 610 619 -9
1540 Jul 19 1/18/19 7:18 PM 597.5 606 -8.5
1540 Aug 19 1/18/19 7:19 PM 592.5 601 -8.5
1560 Mar 19 1/18/19 7:36 PM 643.25 652.25 -9
1560 May 19 1/18/19 7:17 PM 630 639 -9
1560 Jul 19 1/18/19 7:18 PM 617.5 626 -8.5
1560 Aug 19 1/18/19 7:19 PM 612.5 621 -8.5