CBOT/Soybeans Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
480 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
500 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
520 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
540 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
560 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
580 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
600 Mar 20 3/21/19 6:46 PM 0.13 0.25 -0.13
600 Jul 20 3/22/19 9:03 PM 0.13 0.13 0
620 Mar 20 3/21/19 6:46 PM 0.13 0.38 -0.25
620 Jul 20 3/22/19 9:03 PM 0.25 0.25 0
640 Mar 20 3/22/19 6:34 PM 0.25 0.13 0.13
640 May 20 3/22/19 6:34 PM 0.25 0.13 0.13
640 Jul 20 3/22/19 9:03 PM 0.38 0.38 0
660 Nov 19 3/22/19 6:34 PM 0.25 0.13 0.13
660 Mar 20 3/22/19 6:34 PM 0.38 0.25 0.13
660 May 20 3/22/19 6:34 PM 0.38 0.25 0.13
660 Jul 20 3/22/19 9:03 PM 0.5 0.5 0
680 Nov 19 3/22/19 6:34 PM 0.38 0.25 0.13
680 Jan 20 3/20/19 6:34 PM 0.13 0.25 -0.13
680 Mar 20 3/22/19 6:34 PM 0.5 0.38 0.13
680 Jul 20 3/22/19 9:03 PM 0.75 0.75 0
700 Aug 19 3/21/19 6:18 PM 0.13 0.25 -0.13
700 Jan 20 3/21/19 6:46 PM 0.25 0.38 -0.13
700 Mar 20 3/22/19 6:34 PM 0.88 0.75 0.13
700 May 20 3/22/19 6:34 PM 0.88 0.75 0.13
700 Jul 20 3/22/19 9:03 PM 1.25 1.25 0
720 Aug 19 3/21/19 6:18 PM 0.25 0.38 -0.13
720 Sep 19 3/22/19 6:20 PM 0.38 0.38 0
720 Nov 19 3/20/19 6:35 PM 0.75 0.88 -0.13
720 Jan 20 3/22/19 6:34 PM 0.63 0.5 0.13
720 Mar 20 3/22/19 6:34 PM 1.38 1.13 0.25
720 May 20 3/22/19 6:34 PM 1.38 1.25 0.13
720 Jul 20 3/22/19 9:03 PM 1.88 1.88 0
720 Nov 20 3/22/19 6:34 PM 1.63 1.5 0.13
740 Jul 19 3/20/19 6:17 PM 0.13 0.25 -0.13
740 Aug 19 3/21/19 6:18 PM 0.38 0.5 -0.13
740 Sep 19 3/22/19 6:20 PM 0.63 0.63 0
740 Nov 19 3/22/19 6:34 PM 1.25 1.13 0.13
740 Jan 20 3/22/19 6:34 PM 1.13 1 0.13
740 Mar 20 3/22/19 6:34 PM 2.13 1.75 0.38
740 May 20 3/22/19 6:34 PM 2.13 1.88 0.25
740 Jul 20 3/22/19 9:03 PM 2.75 2.75 0
740 Nov 20 3/22/19 6:34 PM 2.38 2.25 0.13
760 Jul 19 3/20/19 6:17 PM 0.25 0.38 -0.13
760 Aug 19 3/21/19 6:18 PM 0.63 0.75 -0.13
760 Sep 19 3/22/19 6:20 PM 1.13 1 0.13
760 Nov 19 3/22/19 6:34 PM 2 1.88 0.13
760 Jan 20 3/22/19 6:34 PM 2 1.75 0.25
760 Mar 20 3/22/19 6:34 PM 3.13 2.63 0.5
760 May 20 3/22/19 6:34 PM 3.25 2.75 0.5
760 Jul 20 3/22/19 9:03 PM 4 4 0
760 Nov 20 3/22/19 6:34 PM 3.63 3.25 0.38
780 Jun 19 3/20/19 6:35 PM 0.13 0.25 -0.13
780 Jul 19 3/22/19 6:18 PM 0.38 0.5 -0.13
780 Aug 19 3/22/19 6:19 PM 1.13 1 0.13
780 Sep 19 3/22/19 6:20 PM 1.75 1.63 0.13
780 Nov 19 3/22/19 6:34 PM 3.13 2.88 0.25
780 Jan 20 3/22/19 6:34 PM 3.25 3 0.25
780 Mar 20 3/22/19 6:34 PM 4.5 3.88 0.63
780 May 20 3/22/19 6:34 PM 4.75 4.13 0.63
780 Jul 20 3/22/19 9:03 PM 5.75 5.75 0
780 Nov 20 3/22/19 6:34 PM 5.38 4.75 0.63
790 Jun 19 3/20/19 6:34 PM 0.25 0.38 -0.13
800 May 19 3/21/19 6:46 PM 0.13 0.25 -0.13
800 Jun 19 3/21/19 6:46 PM 0.25 0.38 -0.13
800 Jul 19 3/22/19 6:18 PM 0.75 0.88 -0.13
800 Aug 19 3/22/19 6:19 PM 1.88 1.75 0.13
800 Sep 19 3/22/19 6:20 PM 2.88 2.75 0.13
800 Nov 19 3/22/19 6:34 PM 4.75 4.38 0.38
800 Jan 20 3/22/19 6:34 PM 5.13 4.75 0.38
800 Mar 20 3/22/19 6:34 PM 6.5 5.75 0.75
800 May 20 3/22/19 6:34 PM 6.88 6 0.88
800 Jul 20 3/22/19 9:03 PM 8 8 0
800 Nov 20 3/22/19 6:34 PM 7.63 6.88 0.75
810 May 19 3/22/19 6:34 PM 0.25 0.13 0.13
810 Jun 19 3/22/19 6:34 PM 0.5 0.38 0.13
820 May 19 3/22/19 6:34 PM 0.38 0.25 0.13
820 Jun 19 3/21/19 6:46 PM 0.63 0.75 -0.13
820 Jul 19 3/21/19 6:17 PM 1.5 1.75 -0.25
820 Aug 19 3/22/19 6:19 PM 3.25 3 0.25
820 Sep 19 3/22/19 6:20 PM 4.63 4.25 0.38
820 Nov 19 3/22/19 6:34 PM 7.13 6.63 0.5
820 Jan 20 3/22/19 6:34 PM 7.75 7.13 0.63
820 Mar 20 3/22/19 6:34 PM 9.25 8.13 1.13
820 May 20 3/22/19 6:34 PM 9.75 8.63 1.13
820 Jul 20 3/22/19 9:03 PM 11.13 11.13 0
820 Nov 20 3/22/19 6:34 PM 10.75 9.75 1
830 May 19 3/22/19 6:34 PM 0.5 0.38 0.13
830 Jun 19 3/22/19 6:34 PM 0.88 0.75 0.13
840 May 19 3/22/19 6:34 PM 0.75 0.63 0.13
840 Jun 19 3/22/19 6:34 PM 1.25 1.13 0.13
840 Jul 19 3/22/19 6:18 PM 2.75 2.63 0.13
840 Aug 19 3/22/19 6:19 PM 5.5 5.13 0.38
840 Sep 19 3/22/19 6:20 PM 7.25 6.75 0.5
840 Nov 19 3/22/19 6:34 PM 10.5 9.75 0.75
840 Jan 20 3/22/19 6:34 PM 11.25 10.5 0.75
840 Mar 20 3/22/19 6:34 PM 12.88 11.5 1.38
840 May 20 3/22/19 6:34 PM 13.5 12.13 1.38
840 Jul 20 3/22/19 9:03 PM 15 15 0
840 Nov 20 3/22/19 6:34 PM 14.63 13.38 1.25
850 May 19 3/22/19 6:34 PM 1.13 1 0.13
850 Jun 19 3/22/19 6:34 PM 1.75 1.5 0.25
860 Apr 19 3/20/19 6:35 PM 0.13 0.25 -0.13
860 May 19 3/22/19 6:34 PM 1.75 1.5 0.25
860 Jun 19 3/22/19 6:34 PM 2.63 2.25 0.38
860 Jul 19 3/22/19 6:18 PM 5.25 4.75 0.5
860 Aug 19 3/22/19 6:19 PM 9.13 8.38 0.75
860 Sep 19 3/22/19 6:20 PM 11.25 10.5 0.75
860 Nov 19 3/22/19 6:34 PM 15 14 1
860 Jan 20 3/22/19 6:34 PM 15.88 14.88 1
860 Mar 20 3/22/19 6:34 PM 17.63 15.75 1.88
860 May 20 3/22/19 6:34 PM 18.25 16.5 1.75
860 Jul 20 3/22/19 9:03 PM 19.88 19.88 0
860 Nov 20 3/22/19 6:34 PM 19.38 17.75 1.63
870 Apr 19 3/20/19 6:35 PM 0.13 0.25 -0.13
870 May 19 3/22/19 6:34 PM 2.75 2.38 0.38
870 Jun 19 3/22/19 6:34 PM 3.75 3.25 0.5
880 Apr 19 3/20/19 6:35 PM 0.13 0.38 -0.25
880 May 19 3/22/19 6:34 PM 4.63 3.75 0.88
880 Jun 19 3/22/19 6:34 PM 5.5 4.75 0.75
880 Jul 19 3/22/19 6:18 PM 9.5 8.5 1
880 Aug 19 3/22/19 6:19 PM 14.38 13.13 1.25
880 Sep 19 3/22/19 6:20 PM 16.88 15.63 1.25
880 Nov 19 3/22/19 6:34 PM 20.88 19.5 1.38
880 Jan 20 3/22/19 6:34 PM 21.63 20.25 1.38
880 Mar 20 3/22/19 6:34 PM 23.25 21.13 2.13
880 May 20 3/22/19 6:34 PM 24.25 21.88 2.38
880 Jul 20 3/22/19 9:03 PM 25.75 25.75 0
880 Nov 20 3/22/19 6:34 PM 25.13 23.13 2
890 Apr 19 3/22/19 6:34 PM 0.13 0.25 -0.13
890 May 19 3/22/19 6:34 PM 7.38 6 1.38
890 Jun 19 3/22/19 6:34 PM 8 6.88 1.13
900 Apr 19 3/22/19 6:34 PM 0.13 0.5 -0.38
900 May 19 3/22/19 6:34 PM 11.38 9.25 2.13
900 Jun 19 3/22/19 6:34 PM 11.25 9.75 1.5
900 Jul 19 3/22/19 6:18 PM 16.25 14.38 1.88
900 Aug 19 3/22/19 6:19 PM 21.63 19.75 1.88
900 Sep 19 3/22/19 6:20 PM 24.25 22.5 1.75
900 Nov 19 3/22/19 6:34 PM 28.13 26.25 1.88
900 Jan 20 3/22/19 6:34 PM 28.63 26.88 1.75
900 Mar 20 3/22/19 6:34 PM 30.13 27.75 2.38
900 May 20 3/22/19 6:34 PM 31.25 28.5 2.75
900 Jul 20 3/22/19 9:03 PM 32.5 32.5 0
900 Nov 20 3/22/19 6:34 PM 31.75 29.5 2.25
910 Apr 19 3/22/19 6:34 PM 6.25 2.63 3.63
910  May 19 3/22/19 6:34 PM 16.63 13.75 2.88
910 Jun 19 3/22/19 6:34 PM 15.38 13.38 2
920 Apr 19 3/22/19 6:34 PM 16.38 10 6.38
920 May 19 3/22/19 6:34 PM 23.25 19.63 3.63
920 Jun 19 3/22/19 6:34 PM 20.38 17.75 2.63
920  Jul 19 3/22/19 6:18 PM 25.88 23.13 2.75
920 Aug 19 3/22/19 6:19 PM 31 28.5 2.5
920 Sep 19 3/22/19 6:20 PM 33.38 31.13 2.25
920 Nov 19 3/22/19 6:34 PM 36.88 34.63 2.25
920 Jan 20 3/22/19 6:34 PM 37 34.88 2.13
920 Mar 20 3/22/19 6:34 PM 38.25 35.5 2.75
920 May 20 3/22/19 6:34 PM 39.38 36.13 3.25
920 Jul 20 3/22/19 9:03 PM 40.25 40.25 0
920 Nov 20 3/22/19 6:34 PM 39.5 36.75 2.75
930 Apr 19 3/22/19 6:34 PM 26.38 19.75 6.63
930 May 19 3/22/19 6:34 PM 30.88 26.38 4.5
930 Jun 19 3/22/19 6:34 PM 26.38 23.13 3.25
940 Apr 19 3/22/19 6:34 PM 36.38 29.63 6.75
940 May 19 3/22/19 6:34 PM 39.38 34.38 5
940 Jun 19 3/22/19 6:34 PM 33 29.38 3.63
940 Jul 19 3/22/19 6:18 PM 38.25 34.63 3.63
940  Aug 19 3/22/19 6:19 PM 42.5 39.25 3.25
940  Sep 19 3/22/19 6:20 PM 44.38 41.5 2.88
940  Nov 19 3/22/19 6:34 PM 47.13 44.5 2.63
940 Jan 20 3/22/19 6:34 PM 46.63 44 2.63
940 Mar 20 3/22/19 6:34 PM 47.63 44.5 3.13
940 May 20 3/22/19 6:34 PM 48.75 44.88 3.88
940 Jul 20 3/22/19 9:03 PM 49 49 0
940 Nov 20 3/22/19 6:34 PM 48.13 45.13 3
950 Apr 19 3/22/19 6:34 PM 46.38 39.63 6.75
950 May 19 3/22/19 6:34 PM 48.5 42.75 5.75
950 Jun 19 3/22/19 6:34 PM 40.5 36.25 4.25
960 Apr 19 3/22/19 6:34 PM 56.38 49.63 6.75
960 May 19 3/22/19 6:34 PM 57.88 51.75 6.13
960 Jun 19 3/22/19 6:34 PM 48.63 43.88 4.75
960 Jul 19 3/22/19 6:18 PM 53 48.5 4.5
960 Aug 19 3/22/19 6:19 PM 55.75 51.88 3.88
960 Sep 19 3/22/19 6:20 PM 57 53.63 3.38
960 Nov 19 3/22/19 6:34 PM 58.88 55.63 3.25
960  Jan 20 3/22/19 6:34 PM 57.63 54.5 3.13
960  Mar 20 3/22/19 6:34 PM 58.5 54.88 3.63
960  May 20 3/22/19 6:34 PM 59.25 54.88 4.38
960 Jul 20 3/22/19 9:03 PM 58.88 58.88 0
960 Nov 20 3/22/19 6:34 PM 58 54.38 3.63
970 Apr 19 3/22/19 6:34 PM 66.38 59.63 6.75
970 May 19 3/22/19 6:34 PM 67.38 61.13 6.25
970 Jun 19 3/22/19 6:34 PM 57.25 51.88 5.38
980 Apr 19 3/22/19 6:34 PM 76.25 69.63 6.63
980 May 19 3/22/19 6:34 PM 77.13 70.75 6.38
980 Jun 19 3/22/19 6:34 PM 66.13 60.5 5.63
980 Jul 19 3/22/19 6:18 PM 69.5 64.25 5.25
980 Aug 19 3/22/19 6:19 PM 70.75 66.13 4.63
980 Sep 19 3/22/19 6:20 PM 71.13 67.25 3.88
980 Nov 19 3/22/19 6:34 PM 71.88 68.13 3.75
980 Jan 20 3/22/19 6:34 PM 69.88 66.13 3.75
980 Mar 20 3/22/19 6:34 PM 70.5 66.38 4.13
980 May 20 3/22/19 6:34 PM 70.75 65.88 4.88
980  Jul 20 3/22/19 9:03 PM 69.88 69.88 0
980  Nov 20 3/22/19 6:34 PM 68.88 64.88 4
990 Apr 19 3/22/19 6:34 PM 86.25 79.63 6.63
990 May 19 3/22/19 6:34 PM 87 80.5 6.5
990 Jun 19 3/22/19 6:34 PM 75.38 69.38 6
1000 Apr 19 3/22/19 6:34 PM 96.25 89.63 6.63
1000 May 19 3/22/19 6:34 PM 96.88 90.25 6.63
1000 Jun 19 3/22/19 6:34 PM 84.88 78.63 6.25
1000 Jul 19 3/22/19 6:18 PM 87.13 81.5 5.63
1000 Aug 19 3/22/19 6:19 PM 87 81.88 5.13
1000 Sep 19 3/22/19 6:20 PM 86.5 82.13 4.38
1000 Nov 19 3/22/19 6:34 PM 86.13 82 4.13
1000 Jan 20 3/22/19 6:34 PM 83.38 79 4.38
1000 Mar 20 3/22/19 6:34 PM 83.75 78.88 4.88
1000 May 20 3/22/19 6:34 PM 83.25 78 5.25
1000 Jul 20 3/22/19 9:03 PM 81.88 81.88 0
1000 Nov 20 3/22/19 6:34 PM 80.88 76.5 4.38
1010 Apr 19 3/22/19 6:34 PM 106.25 99.63 6.63
1010 May 19 3/22/19 6:34 PM 106.75 100.13 6.63
1010 Jun 19 3/22/19 6:34 PM 94.38 88 6.38
1020 Apr 19 3/22/19 6:34 PM 116.25 109.63 6.63
1020 May 19 3/22/19 6:34 PM 116.63 110.13 6.5
1020 Jun 19 3/22/19 6:34 PM 104 97.5 6.5
1020 Jul 19 3/22/19 6:18 PM 105.63 99.5 6.13
1020 Aug 19 3/22/19 6:19 PM 104.13 98.63 5.5
1020 Sep 19 3/22/19 6:20 PM 102.88 98 4.88
1020 Nov 19 3/22/19 6:34 PM 101.25 96.75 4.5
1020 Jan 20 3/22/19 6:34 PM 97.88 93 4.88
1020 Mar 20 3/22/19 6:34 PM 98 92.5 5.5
1020 May 20 3/22/19 6:34 PM 96.88 91.13 5.75
1020 Jul 20 3/22/19 9:03 PM 95 95 0
1020 Nov 20 3/22/19 6:34 PM 93.75 89 4.75
1030 Apr 19 3/22/19 6:34 PM 126.25 119.63 6.63
1030 May 19 3/22/19 6:34 PM 126.63 120 6.63
1030 Jun 19 3/22/19 6:34 PM 113.75 107.13 6.63
1040 Apr 19 3/22/19 6:34 PM 136.25 129.63 6.63
1040 May 19 3/22/19 6:34 PM 136.5 129.75 6.75
1040 Jun 19 3/22/19 6:34 PM 123.5 116.88 6.63
1040 Jul 19 3/22/19 6:18 PM 124.63 118.25 6.38
1040 Aug 19 3/22/19 6:19 PM 122.13 116.25 5.88
1040 Sep 19 3/22/19 6:20 PM 120 114.88 5.13
1040 Nov 19 3/22/19 6:34 PM 117.38 112.5 4.88
1040 Jan 20 3/22/19 6:34 PM 113.38 108 5.38
1040 Mar 20 3/22/19 6:34 PM 113.13 107.13 6
1040 May 20 3/22/19 6:34 PM 111.38 105.25 6.13
1040 Jul 20 3/22/19 9:03 PM 109.25 109.25 0
1040 Nov 20 3/22/19 6:34 PM 107.5 102.38 5.13
1050 Apr 19 3/22/19 6:34 PM 146.25 139.63 6.63
1050 May 19 3/22/19 6:34 PM 146.5 139.75 6.75
1050 Jun 19 3/22/19 6:34 PM 133.38 126.63 6.75
1060 Apr 19 3/22/19 6:34 PM 156.25 149.63 6.63
1060 May 19 3/22/19 6:34 PM 156.38 149.75 6.63
1060 Jun 19 3/22/19 6:34 PM 143.25 136.38 6.88
1060 Jul 19 3/22/19 6:18 PM 144 137.38 6.63
1060 Aug 19 3/22/19 6:19 PM 140.5 134.5 6
1060 Sep 19 3/22/19 6:20 PM 137.88 132.38 5.5
1060 Nov 19 3/22/19 6:34 PM 134.13 129.13 5
1060 Jan 20 3/22/19 6:34 PM 129.75 124 5.75
1060 Mar 20 3/22/19 6:34 PM 128.88 122.38 6.5
1060 May 20 3/22/19 6:34 PM 126.75 120.25 6.5
1060 Jul 20 3/22/19 9:03 PM 124.38 124.38 0
1060 Nov 20 3/22/19 6:34 PM 122 116.5 5.5
1070 Apr 19 3/22/19 6:34 PM 166.25 159.63 6.63
1070 May 19 3/22/19 6:34 PM 166.38 159.63 6.75
1070 Jun 19 3/22/19 6:34 PM 153.13 146.25 6.88
1080 Apr 19 3/22/19 6:34 PM 176.25 169.63 6.63
1080 May 19 3/22/19 6:34 PM 176.38 169.63 6.75
1080 Jun 19 3/22/19 6:34 PM 163 156.13 6.88
1080 Jul 19 3/22/19 6:18 PM 163.5 156.88 6.63
1080 Aug 19 3/22/19 6:19 PM 159.38 153.13 6.25
1080 Sep 19 3/22/19 6:20 PM 156.25 150.5 5.75
1080 Nov 19 3/22/19 6:34 PM 151.63 146.25 5.38
1080 Jan 20 3/22/19 6:34 PM 146.75 140.63 6.13
1080 Mar 20 3/22/19 6:34 PM 145.38 138.5 6.88
1080 May 20 3/22/19 6:34 PM 142.88 136 6.88
1080 Jul 20 3/22/19 9:03 PM 140.25 140.25 0
1080 Nov 20 3/22/19 6:34 PM 137.13 131.25 5.88
1090 Apr 19 3/22/19 6:34 PM 186.25 179.63 6.63
1090 May 19 3/22/19 6:34 PM 186.25 179.5 6.75
1090 Jun 19 3/22/19 6:34 PM 173 166 7
1100 Apr 19 3/22/19 6:34 PM 196.25 189.63 6.63
1100 May 19 3/22/19 6:34 PM 196.25 189.5 6.75
1100 Jun 19 3/22/19 6:34 PM 182.88 176 6.88
1100 Jul 19 3/22/19 6:18 PM 183.25 176.38 6.88
1100 Aug 19 3/22/19 6:19 PM 178.63 172.13 6.5
1100 Sep 19 3/22/19 6:20 PM 175 169.13 5.88
1100 Nov 19 3/22/19 6:34 PM 169.63 163.88 5.75
1100 Jan 20 3/22/19 6:34 PM 164.38 157.88 6.5
1100 Mar 20 3/22/19 6:34 PM 162.38 155.25 7.13
1100 May 20 3/22/19 6:34 PM 159.63 152.38 7.25
1100 Jul 20 3/22/19 9:03 PM 156.75 156.75 0
1100 Nov 20 3/22/19 6:34 PM 152.88 146.75 6.13
1110 Apr 19 3/22/19 6:34 PM 206.25 199.63 6.63
1110 May 19 3/22/19 6:34 PM 206.25 199.5 6.75
1110 Jun 19 3/22/19 6:34 PM 192.88 185.88 7
1120 Apr 19 3/22/19 6:34 PM 216.25 209.63 6.63
1120 May 19 3/22/19 6:34 PM 216.25 209.5 6.75
1120 Jun 19 3/22/19 6:34 PM 202.88 195.88 7
1120 Jul 19 3/22/19 6:18 PM 203 196.13 6.88
1120 Aug 19 3/22/19 6:19 PM 198 191.38 6.63
1120 Sep 19 3/22/19 6:20 PM 194 188 6
1120 Nov 19 3/22/19 6:34 PM 188 181.88 6.13
1120 Jan 20 3/22/19 6:34 PM 182.38 175.63 6.75
1120 Mar 20 3/22/19 6:34 PM 179.88 172.5 7.38
1120 May 20 3/22/19 6:34 PM 176.88 169.38 7.5
1120 Jul 20 3/22/19 9:03 PM 173.88 173.88 0
1120 Nov 20 3/22/19 6:34 PM 169.13 162.75 6.38
1130 Apr 19 3/22/19 6:34 PM 226.25 219.63 6.63
1130 May 19 3/22/19 6:34 PM 226.25 219.5 6.75
1130 Jun 19 3/22/19 6:34 PM 212.75 205.88 6.88
1140 Apr 19 3/22/19 6:34 PM 236.25 229.63 6.63
1140 May 19 3/22/19 6:34 PM 236.25 229.5 6.75
1140 Jun 19 3/22/19 6:34 PM 222.75 215.75 7
1140 Jul 19 3/22/19 6:18 PM 222.88 216 6.88
1140 Aug 19 3/22/19 6:19 PM 217.5 210.88 6.63
1140 Sep 19 3/22/19 6:20 PM 213.25 207.13 6.13
1140 Nov 19 3/22/19 6:34 PM 206.75 200.38 6.38
1140 Jan 20 3/22/19 6:34 PM 200.63 193.75 6.88
1140 Mar 20 3/22/19 6:34 PM 197.88 190.38 7.5
1140 May 20 3/22/19 6:34 PM 194.63 186.75 7.88
1140 Jul 20 3/22/19 9:03 PM 191.25 191.25 0
1140 Nov 20 3/22/19 6:34 PM 186 179.38 6.63
1150 Apr 19 3/22/19 6:34 PM 246.25 239.63 6.63
1150 May 19 3/22/19 6:34 PM 246.25 239.5 6.75
1150 Jun 19 3/22/19 6:34 PM 232.75 225.75 7
1160 Apr 19 3/22/19 6:34 PM 256.25 249.63 6.63
1160 May 19 3/22/19 6:34 PM 256.25 249.5 6.75
1160 Jun 19 3/22/19 6:34 PM 242.75 235.75 7
1160 Jul 19 3/22/19 6:18 PM 242.75 235.88 6.88
1160 Aug 19 3/22/19 6:19 PM 237.25 230.5 6.75
1160 Sep 19 3/22/19 6:20 PM 232.75 226.38 6.38
1160 Nov 19 3/22/19 6:34 PM 225.63 219.25 6.38
1160 Jan 20 3/22/19 6:34 PM 219.38 212.25 7.13
1160 Mar 20 3/22/19 6:34 PM 216.25 208.5 7.75
1160 May 20 3/22/19 6:34 PM 212.63 204.63 8
1160 Jul 20 3/22/19 9:03 PM 209 209 0
1160 Nov 20 3/22/19 6:34 PM 203.38 196.38 7
1170 Apr 19 3/22/19 6:34 PM 266.25 259.63 6.63
1170 May 19 3/22/19 6:34 PM 266.25 259.5 6.75
1170 Jun 19 3/22/19 6:34 PM 252.75 245.75 7
1180 May 19 3/22/19 6:34 PM 276.25 269.5 6.75
1180 Jul 19 3/22/19 6:18 PM 262.75 255.75 7
1180 Aug 19 3/22/19 6:19 PM 257 250.25 6.75
1180 Sep 19 3/22/19 6:20 PM 252.25 245.88 6.38
1180 Nov 19 3/22/19 6:34 PM 244.88 238.25 6.63
1180 Jan 20 3/22/19 6:34 PM 238.25 231 7.25
1180 Mar 20 3/22/19 6:34 PM 234.88 227 7.88
1180 May 20 3/22/19 6:34 PM 231 222.75 8.25
1180 Jul 20 3/22/19 9:03 PM 227 227 0
1180 Nov 20 3/22/19 6:34 PM 221 214 7
1200 May 19 3/22/19 6:34 PM 296.25 289.5 6.75
1200 Jul 19 3/22/19 6:18 PM 282.75 275.75 7
1200 Aug 19 3/22/19 6:19 PM 276.88 270 6.88
1200 Sep 19 3/22/19 6:20 PM 272 265.5 6.5
1200 Nov 19 3/22/19 6:34 PM 264.25 257.5 6.75
1200 Jan 20 3/22/19 6:34 PM 257.38 250 7.38
1200 Mar 20 3/22/19 6:34 PM 253.75 245.63 8.13
1200 May 20 3/22/19 6:34 PM 249.63 241.25 8.38
1200 Jul 20 3/22/19 9:03 PM 245.25 245.25 0
1200 Nov 20 3/22/19 6:34 PM 239.13 231.88 7.25
1220 May 19 3/22/19 6:34 PM 316.25 309.5 6.75
1220 Jul 19 3/22/19 6:18 PM 302.75 295.75 7
1220 Aug 19 3/22/19 6:19 PM 296.75 289.88 6.88
1220 Sep 19 3/22/19 6:20 PM 291.75 285.25 6.5
1220 Nov 19 3/22/19 6:34 PM 283.75 276.88 6.88
1220 Jan 20 3/22/19 6:34 PM 276.63 269.13 7.5
1220 Mar 20 3/22/19 6:34 PM 272.75 264.5 8.25
1220 May 20 3/22/19 6:34 PM 268.5 259.88 8.63
1220 Jul 20 3/22/19 9:03 PM 263.63 263.63 0
1220 Nov 20 3/22/19 6:34 PM 257.63 250.13 7.5
1240 May 19 3/22/19 6:34 PM 336.25 329.5 6.75
1240 Jul 19 3/22/19 6:18 PM 322.75 315.75 7
1240 Aug 19 3/22/19 6:19 PM 316.75 309.75 7
1240 Sep 19 3/22/19 6:20 PM 311.63 305 6.63
1240 Nov 19 3/22/19 6:34 PM 303.25 296.38 6.88
1240 Jan 20 3/22/19 6:34 PM 296.13 288.5 7.63
1240 Mar 20 3/22/19 6:34 PM 292 283.63 8.38
1240 May 20 3/22/19 6:34 PM 287.63 278.88 8.75
1240 Jul 20 3/22/19 9:03 PM 282.38 282.38 0
1240 Nov 20 3/22/19 6:34 PM 276.38 268.75 7.63
1260 May 19 3/22/19 6:34 PM 356.25 349.5 6.75
1260 Jul 19 3/22/19 6:18 PM 342.75 335.75 7
1260 Aug 19 3/22/19 6:19 PM 336.75 329.75 7
1260 Sep 19 3/22/19 6:20 PM 331.5 324.88 6.63
1260 Nov 19 3/22/19 6:34 PM 323 316 7
1260 Jan 20 3/22/19 6:34 PM 315.63 308 7.63
1260 Mar 20 3/22/19 6:34 PM 311.5 303 8.5
1260 May 20 3/22/19 6:34 PM 306.88 298 8.88
1260 Jul 20 3/22/19 9:03 PM 301.38 301.38 0
1260 Nov 20 3/22/19 6:34 PM 295.25 287.5 7.75
1280 May 19 3/22/19 6:34 PM 376.25 369.5 6.75
1280 Jul 19 3/22/19 6:18 PM 362.75 355.75 7
1280 Aug 19 3/22/19 6:19 PM 356.75 349.75 7
1280 Sep 19 3/22/19 6:20 PM 351.5 344.75 6.75
1280 Nov 19 3/22/19 6:34 PM 342.75 335.75 7
1280 Jan 20 3/22/19 6:34 PM 335.38 327.63 7.75
1280 Mar 20 3/22/19 6:34 PM 331 322.5 8.5
1280 May 20 3/22/19 6:34 PM 326.38 317.38 9
1280 Jul 20 3/22/19 9:03 PM 320.5 320.5 0
1280 Nov 20 3/22/19 6:34 PM 314.5 306.63 7.88
1300 May 19 3/22/19 6:34 PM 396.25 389.5 6.75
1300 Jul 19 3/22/19 6:18 PM 382.75 375.75 7
1300 Aug 19 3/22/19 6:19 PM 376.75 369.75 7
1300 Sep 19 3/22/19 6:20 PM 371.5 364.75 6.75
1300 Nov 19 3/22/19 6:34 PM 362.63 355.5 7.13
1300 Jan 20 3/22/19 6:34 PM 355.13 347.25 7.88
1300 Mar 20 3/22/19 6:34 PM 350.75 342 8.75
1300 May 20 3/22/19 6:34 PM 345.88 336.75 9.13
1300 Jul 20 3/22/19 9:03 PM 339.88 339.88 0
1300 Nov 20 3/22/19 6:34 PM 333.75 325.75 8
1320 May 19 3/22/19 6:34 PM 416.25 409.5 6.75
1320 Jul 19 3/22/19 6:18 PM 402.75 395.75 7
1320 Aug 19 3/22/19 6:19 PM 396.75 389.75 7
1320 Sep 19 3/22/19 6:20 PM 391.5 384.75 6.75
1320 Nov 19 3/22/19 6:34 PM 382.5 375.38 7.13
1320 Jan 20 3/22/19 6:34 PM 375 367.13 7.88
1320 Mar 20 3/22/19 6:34 PM 370.5 361.75 8.75
1320 May 20 3/22/19 6:34 PM 365.63 356.38 9.25
1320 Jul 20 3/22/19 9:03 PM 359.25 359.25 0
1320 Nov 20 3/22/19 6:34 PM 353.25 345.13 8.13
1340 May 19 3/22/19 6:34 PM 436.25 429.5 6.75
1340 Jul 19 3/22/19 6:18 PM 422.75 415.75 7
1340 Aug 19 3/22/19 6:19 PM 416.75 409.75 7
1340 Sep 19 3/22/19 6:20 PM 411.5 404.75 6.75
1340 Nov 19 3/22/19 6:34 PM 402.5 395.25 7.25
1340 Jan 20 3/22/19 6:34 PM 395 387 8
1340 Mar 20 3/22/19 6:34 PM 390.38 381.5 8.88
1340 May 20 3/22/19 6:34 PM 385.38 376.13 9.25
1340 Jul 20 3/22/19 9:03 PM 378.88 378.88 0
1340 Nov 20 3/22/19 6:34 PM 372.88 364.63 8.25
1360 May 19 3/22/19 6:34 PM 456.25 449.5 6.75
1360 Jul 19 3/22/19 6:18 PM 442.75 435.75 7
1360 Aug 19 3/22/19 6:19 PM 436.75 429.75 7
1360 Sep 19 3/22/19 6:20 PM 431.5 424.75 6.75
1360 Nov 19 3/22/19 6:34 PM 422.5 415.25 7.25
1360 Jan 20 3/22/19 6:34 PM 415 407 8
1360 Mar 20 3/22/19 6:34 PM 410.25 401.38 8.88
1360 May 20 3/22/19 6:34 PM 405.25 395.88 9.38
1360 Jul 20 3/22/19 9:03 PM 398.5 398.5 0
1360 Nov 20 3/22/19 6:34 PM 392.63 384.38 8.25
1380 May 19 3/22/19 6:34 PM 476.25 469.5 6.75
1380 Jul 19 3/22/19 6:18 PM 462.75 455.75 7
1380 Aug 19 3/22/19 6:19 PM 456.75 449.75 7
1380 Sep 19 3/22/19 6:20 PM 451.5 444.75 6.75
1380 Nov 19 3/22/19 6:34 PM 442.5 435.25 7.25
1380 Jan 20 3/22/19 6:34 PM 435 427 8
1380 Mar 20 3/22/19 6:34 PM 430.25 421.25 9
1380 May 20 3/22/19 6:34 PM 425.25 415.75 9.5
1380 Jul 20 3/22/19 9:03 PM 418.25 418.25 0
1380 Nov 20 3/22/19 6:34 PM 412.5 404.13 8.38
1400 May 19 3/22/19 6:34 PM 496.25 489.5 6.75
1400 Jul 19 3/22/19 6:18 PM 482.75 475.75 7
1400 Aug 19 3/22/19 6:19 PM 476.75 469.75 7
1400 Sep 19 3/22/19 6:20 PM 471.5 464.75 6.75
1400 Nov 19 3/22/19 6:34 PM 462.5 455.25 7.25
1400 Jan 20 3/22/19 6:34 PM 455 447 8
1400 Mar 20 3/22/19 6:34 PM 450.25 441.25 9
1400 May 20 3/22/19 6:34 PM 445.25 435.75 9.5
1400 Jul 20 3/22/19 9:03 PM 438.13 438.13 0
1400 Nov 20 3/22/19 6:34 PM 432.5 424 8.5
1420 May 19 3/22/19 6:34 PM 516.25 509.5 6.75
1420 Jul 19 3/22/19 6:18 PM 502.75 495.75 7
1420 Aug 19 3/22/19 6:19 PM 496.75 489.75 7
1420 Sep 19 3/22/19 6:20 PM 491.5 484.75 6.75
1420 Nov 19 3/22/19 6:34 PM 482.5 475.25 7.25
1420 Jan 20 3/22/19 6:34 PM 475 467 8
1420 Mar 20 3/22/19 6:34 PM 470.25 461.25 9
1420 May 20 3/22/19 6:34 PM 465.25 455.75 9.5
1420 Jul 20 3/22/19 9:03 PM 458 458 0
1420 Nov 20 3/22/19 6:34 PM 452.5 444 8.5
1440 May 19 3/22/19 6:34 PM 536.25 529.5 6.75
1440 Jul 19 3/22/19 6:18 PM 522.75 515.75 7
1440 Aug 19 3/22/19 6:19 PM 516.75 509.75 7
1440 Sep 19 3/22/19 6:20 PM 511.5 504.75 6.75
1440 Nov 19 3/22/19 6:34 PM 502.5 495.25 7.25
1440 Jan 20 3/22/19 6:34 PM 495 487 8
1440 Mar 20 3/22/19 6:34 PM 490.25 481.25 9
1440 May 20 3/22/19 6:34 PM 485.25 475.75 9.5
1440 Jul 20 3/22/19 9:03 PM 478 478 0
1440 Nov 20 3/22/19 6:34 PM 472.5 464 8.5
1460 May 19 3/22/19 6:34 PM 556.25 549.5 6.75
1460 Jul 19 3/22/19 6:18 PM 542.75 535.75 7
1460 Aug 19 3/22/19 6:19 PM 536.75 529.75 7
1460 Nov 19 3/22/19 6:34 PM 522.5 515.25 7.25
1460 Jan 20 3/22/19 6:34 PM 515 507 8
1460 Mar 20 3/22/19 6:34 PM 510.25 501.25 9
1460 May 20 3/22/19 6:34 PM 505.25 495.75 9.5
1460 Jul 20 3/22/19 9:03 PM 498 498 0
1460 Nov 20 3/22/19 6:34 PM 492.5 484 8.5
1480 May 19 3/22/19 6:34 PM 576.25 569.5 6.75
1480 Jul 19 3/22/19 6:18 PM 562.75 555.75 7
1480 Aug 19 3/22/19 6:19 PM 556.75 549.75 7
1480 Nov 19 3/22/19 6:34 PM 542.5 535.25 7.25
1500 May 19 3/22/19 6:34 PM 596.25 589.5 6.75
1500 Jul 19 3/22/19 6:18 PM 582.75 575.75 7
1500 Aug 19 3/22/19 6:19 PM 576.75 569.75 7
1500 Nov 19 3/22/19 6:34 PM 562.5 555.25 7.25
1520 May 19 3/22/19 6:34 PM 616.25 609.5 6.75
1520 Jul 19 3/22/19 6:18 PM 602.75 595.75 7
1520 Aug 19 3/22/19 6:19 PM 596.75 589.75 7
1540 May 19 3/22/19 6:34 PM 636.25 629.5 6.75
1540 Jul 19 3/22/19 6:18 PM 622.75 615.75 7
1540 Aug 19 3/22/19 6:19 PM 616.75 609.75 7
1560 May 19 3/22/19 6:34 PM 656.25 649.5 6.75
1560 Jul 19 3/22/19 6:18 PM 642.75 635.75 7
1560 Aug 19 3/22/19 6:19 PM 636.75 629.75 7