CBOT/Wheat Futures - Call


StrikeExpiration dateDateLastVolumeCloseChange
220 May 19 3/22/19 6:34 PM 246 246.5 -0.5
220 Jun 19 3/22/19 6:34 PM 250.75 251.5 -0.75
220 Jul 19 3/22/19 6:34 PM 250.75 251.5 -0.75
230 May 19 3/22/19 6:34 PM 236 236.5 -0.5
230 Jun 19 3/22/19 6:34 PM 240.75 241.5 -0.75
230 Jul 19 3/22/19 6:34 PM 240.75 241.5 -0.75
230 Sep 19 3/22/19 6:34 PM 249.5 250 -0.5
230 Dec 19 3/22/19 6:34 PM 264.25 264.75 -0.5
240 May 19 3/22/19 6:34 PM 226 226.5 -0.5
240 Jun 19 3/22/19 6:34 PM 230.75 231.5 -0.75
240 Jul 19 3/22/19 6:34 PM 230.75 231.5 -0.75
240 Sep 19 3/22/19 6:34 PM 239.5 240 -0.5
240 Dec 19 3/22/19 6:34 PM 254.25 254.75 -0.5
240 Mar 20 3/22/19 6:34 PM 268 267.75 0.25
240 May 20 3/21/19 6:30 PM 274.25 273.25 1
240 Jul 20 3/22/19 6:34 PM 275.75 276 -0.25
250 May 19 3/22/19 6:34 PM 216 216.5 -0.5
250 Jun 19 3/22/19 6:34 PM 220.75 221.5 -0.75
250 Jul 19 3/22/19 6:34 PM 220.75 221.5 -0.75
250 Sep 19 3/22/19 6:34 PM 229.5 230 -0.5
250 Dec 19 3/22/19 6:34 PM 244.25 244.75 -0.5
250 Mar 20 3/22/19 6:34 PM 258 257.75 0.25
250 May 20 3/21/19 6:30 PM 264.25 263.25 1
250 Jul 20 3/22/19 6:34 PM 265.75 266 -0.25
260 May 19 3/22/19 6:34 PM 206 206.5 -0.5
260 Jun 19 3/22/19 6:34 PM 210.75 211.5 -0.75
260 Jul 19 3/22/19 6:34 PM 210.75 211.5 -0.75
260 Sep 19 3/22/19 6:34 PM 219.5 220 -0.5
260 Dec 19 3/22/19 6:34 PM 234.25 234.75 -0.5
260 Mar 20 3/22/19 6:34 PM 248 247.75 0.25
260 May 20 3/21/19 6:30 PM 254.25 253.25 1
260 Jul 20 3/22/19 6:34 PM 255.75 256 -0.25
270 May 19 3/22/19 6:34 PM 196 196.5 -0.5
270 Jun 19 3/22/19 6:34 PM 200.75 201.5 -0.75
270 Jul 19 3/22/19 6:34 PM 200.75 201.5 -0.75
270 Sep 19 3/22/19 6:34 PM 209.5 210 -0.5
270 Dec 19 3/22/19 6:34 PM 224.25 224.75 -0.5
270 Mar 20 3/22/19 6:34 PM 238 237.75 0.25
270 May 20 3/21/19 6:30 PM 244.25 243.25 1
270 Jul 20 3/22/19 6:34 PM 245.75 246 -0.25
280 May 19 3/22/19 6:34 PM 186 186.5 -0.5
280 Jun 19 3/22/19 6:34 PM 190.75 191.5 -0.75
280 Jul 19 3/22/19 6:34 PM 190.75 191.5 -0.75
280 Sep 19 3/22/19 6:34 PM 199.5 200 -0.5
280 Dec 19 3/22/19 6:34 PM 214.25 214.75 -0.5
280 Mar 20 3/22/19 6:34 PM 228 227.75 0.25
280 May 20 3/21/19 6:30 PM 234.25 233.25 1
280 Jul 20 3/22/19 6:34 PM 235.75 236 -0.25
290 May 19 3/22/19 6:34 PM 176 176.5 -0.5
290 Jun 19 3/22/19 6:34 PM 180.75 181.5 -0.75
290 Jul 19 3/22/19 6:34 PM 180.75 181.5 -0.75
290 Sep 19 3/22/19 6:34 PM 189.5 190 -0.5
290 Dec 19 3/22/19 6:34 PM 204.25 204.75 -0.5
290 Mar 20 3/22/19 6:34 PM 218 217.75 0.25
290 May 20 3/21/19 6:30 PM 224.25 223.25 1
290 Jul 20 3/22/19 6:34 PM 225.75 226 -0.25
300 May 19 3/22/19 6:34 PM 166 166.5 -0.5
300 Jun 19 3/22/19 6:34 PM 170.75 171.5 -0.75
300 Jul 19 3/22/19 6:34 PM 170.75 171.5 -0.75
300 Sep 19 3/22/19 6:34 PM 179.5 180 -0.5
300 Dec 19 3/22/19 6:34 PM 194.25 194.75 -0.5
300 Mar 20 3/22/19 6:34 PM 208 207.75 0.25
300 May 20 3/21/19 6:30 PM 214.25 213.25 1
300 Jul 20 3/22/19 6:34 PM 215.75 216 -0.25
310 May 19 3/22/19 6:34 PM 156 156.5 -0.5
310 Jun 19 3/22/19 6:34 PM 160.75 161.5 -0.75
310 Jul 19 3/22/19 6:34 PM 160.75 161.5 -0.75
310 Sep 19 3/22/19 6:34 PM 169.5 170 -0.5
310 Dec 19 3/22/19 6:34 PM 184.25 184.75 -0.5
310 Mar 20 3/22/19 6:34 PM 198 197.75 0.25
310 May 20 3/21/19 6:30 PM 204.25 203.25 1
310 Jul 20 3/22/19 6:34 PM 205.75 206 -0.25
320 May 19 3/22/19 6:34 PM 146 146.5 -0.5
320 Jun 19 3/22/19 6:34 PM 150.75 151.5 -0.75
320 Jul 19 3/22/19 6:34 PM 150.75 151.5 -0.75
320 Sep 19 3/22/19 6:34 PM 159.5 160 -0.5
320 Dec 19 3/22/19 6:34 PM 174.25 174.75 -0.5
320 Mar 20 3/22/19 6:34 PM 188 187.75 0.25
320 May 20 3/21/19 6:30 PM 194.25 193.25 1
320 Jul 20 3/22/19 6:34 PM 195.75 196 -0.25
325 Apr 19 3/22/19 6:34 PM 141 141.63 -0.63
325 May 19 3/22/19 6:34 PM 141 141.5 -0.5
330 Apr 19 3/22/19 6:34 PM 136 136.63 -0.63
330 May 19 3/22/19 6:34 PM 136 136.5 -0.5
330 Jun 19 3/22/19 6:34 PM 140.75 141.5 -0.75
330 Jul 19 3/22/19 6:34 PM 140.75 141.5 -0.75
330 Sep 19 3/22/19 6:34 PM 149.5 150 -0.5
330 Dec 19 3/22/19 6:34 PM 164.25 164.75 -0.5
330 Mar 20 3/22/19 6:34 PM 178 177.75 0.25
330 May 20 3/21/19 6:30 PM 184.25 183.25 1
330 Jul 20 3/22/19 6:34 PM 185.75 186 -0.25
335 Apr 19 3/22/19 6:34 PM 131 131.63 -0.63
335 May 19 3/22/19 6:34 PM 131 131.5 -0.5
335 Jun 19 3/22/19 6:34 PM 135.75 136.5 -0.75
340 Apr 19 3/22/19 6:34 PM 126 126.63 -0.63
340 May 19 3/22/19 6:34 PM 126 126.5 -0.5
340 Jun 19 3/22/19 6:34 PM 130.75 131.5 -0.75
340 Jul 19 3/22/19 6:34 PM 130.75 131.5 -0.75
340 Sep 19 3/22/19 6:34 PM 139.5 140 -0.5
340 Dec 19 3/22/19 6:34 PM 154.25 154.75 -0.5
340 Mar 20 3/22/19 6:34 PM 168 167.75 0.25
340 May 20 3/21/19 6:30 PM 174.25 173.25 1
340 Jul 20 3/22/19 6:34 PM 175.75 176 -0.25
345 Apr 19 3/22/19 6:34 PM 121 121.63 -0.63
345 May 19 3/22/19 6:34 PM 121 121.5 -0.5
345 Jun 19 3/22/19 6:34 PM 125.75 126.5 -0.75
350 Apr 19 3/22/19 6:34 PM 116 116.63 -0.63
350 May 19 3/22/19 6:34 PM 116 116.5 -0.5
350 Jun 19 3/22/19 6:34 PM 120.75 121.5 -0.75
350 Jul 19 3/22/19 6:34 PM 120.75 121.5 -0.75
350 Sep 19 3/22/19 6:34 PM 129.5 130 -0.5
350 Dec 19 3/22/19 6:34 PM 144.25 144.75 -0.5
350 Mar 20 3/22/19 6:34 PM 158 157.75 0.25
350 May 20 3/21/19 6:30 PM 164.25 163.25 1
350 Jul 20 3/22/19 6:34 PM 165.75 166 -0.25
355 Apr 19 3/22/19 6:34 PM 111 111.63 -0.63
355 May 19 3/22/19 6:34 PM 111 111.5 -0.5
355 Jun 19 3/22/19 6:34 PM 115.75 116.5 -0.75
360 Apr 19 3/22/19 6:34 PM 106 106.63 -0.63
360 May 19 3/22/19 6:34 PM 106 106.5 -0.5
360 Jun 19 3/22/19 6:34 PM 110.75 111.5 -0.75
360 Jul 19 3/22/19 6:34 PM 110.75 111.5 -0.75
360 Sep 19 3/22/19 6:34 PM 119.5 120.13 -0.63
360 Dec 19 3/22/19 6:34 PM 134.25 134.75 -0.5
360 Mar 20 3/22/19 6:34 PM 148 147.75 0.25
360 May 20 3/21/19 6:30 PM 154.25 153.25 1
360 Jul 20 3/22/19 6:34 PM 155.75 156 -0.25
365 Apr 19 3/22/19 6:34 PM 101 101.63 -0.63
365 May 19 3/22/19 6:34 PM 101 101.5 -0.5
365 Jun 19 3/22/19 6:34 PM 105.75 106.5 -0.75
370 Apr 19 3/22/19 6:34 PM 96 96.63 -0.63
370 May 19 3/22/19 6:34 PM 96 96.5 -0.5
370 Jun 19 3/22/19 6:34 PM 100.75 101.5 -0.75
370 Jul 19 3/22/19 6:34 PM 100.75 101.63 -0.88
370 Sep 19 3/22/19 6:34 PM 109.75 110.38 -0.63
370 Dec 19 3/22/19 6:34 PM 124.38 124.88 -0.5
370 Mar 20 3/22/19 6:34 PM 138 137.75 0.25
370 May 20 3/21/19 6:30 PM 144.25 143.25 1
370 Jul 20 3/22/19 6:34 PM 145.75 146 -0.25
375 Apr 19 3/22/19 6:34 PM 91 91.63 -0.63
375 May 19 3/22/19 6:34 PM 91 91.5 -0.5
375 Jun 19 3/22/19 6:34 PM 95.75 96.63 -0.88
380 Apr 19 3/22/19 6:34 PM 86 86.63 -0.63
380 May 19 3/22/19 7:36 PM 86.13 86.5 -0.38
380 Jun 19 3/22/19 6:34 PM 90.88 91.63 -0.75
380 Jul 19 3/22/19 6:34 PM 91 92 -1
380 Sep 19 3/22/19 6:34 PM 100.13 100.88 -0.75
380 Dec 19 3/22/19 6:34 PM 114.75 115.25 -0.5
380 Mar 20 3/22/19 6:34 PM 128.25 128 0.25
380 May 20 3/22/19 6:34 PM 134.25 134.38 -0.13
380 Jul 20 3/22/19 6:34 PM 136 136.25 -0.25
385 Apr 19 3/22/19 6:34 PM 81 81.63 -0.63
385 May 19 3/22/19 7:36 PM 81.13 81.5 -0.38
385 Jun 19 3/22/19 6:34 PM 85.88 86.75 -0.88
390 Apr 19 3/22/19 6:34 PM 76 76.63 -0.63
390 May 19 3/22/19 6:34 PM 76.13 76.63 -0.5
390 Jun 19 3/22/19 6:34 PM 81 81.88 -0.88
390 Jul 19 3/22/19 6:34 PM 81.38 82.38 -1
390 Sep 19 3/22/19 6:34 PM 90.88 91.5 -0.63
390 Dec 19 3/22/19 6:34 PM 105.25 105.88 -0.63
390 Mar 20 3/22/19 6:34 PM 118.75 118.63 0.13
390 May 20 3/22/19 6:34 PM 124.63 124.75 -0.13
390 Jul 20 3/22/19 6:34 PM 126.5 126.88 -0.38
395 Apr 19 3/22/19 6:34 PM 71 71.63 -0.63
395 May 19 3/22/19 7:36 PM 71.25 71.75 -0.5
395 Jun 19 3/22/19 6:34 PM 76.13 77.13 -1
400 Apr 19 3/22/19 6:34 PM 66 66.63 -0.63
400 May 19 3/22/19 6:34 PM 66.25 66.88 -0.63
400 Jun 19 3/22/19 6:34 PM 71.38 72.25 -0.88
400 Jul 19 3/22/19 6:34 PM 72 73.13 -1.13
400 Sep 19 3/22/19 6:34 PM 81.75 82.5 -0.75
400 Dec 19 3/22/19 6:34 PM 96 96.75 -0.75
400 Mar 20 3/22/19 6:34 PM 109.5 109.38 0.13
400 May 20 3/22/19 6:34 PM 115.38 115.5 -0.13
400 Jul 20 3/22/19 6:34 PM 117.38 117.63 -0.25
405 Apr 19 3/22/19 6:34 PM 61 61.63 -0.63
405 May 19 3/22/19 6:34 PM 61.38 62 -0.63
405 Jun 19 3/22/19 6:34 PM 66.63 67.63 -1
410 Apr 19 3/22/19 6:34 PM 56 56.63 -0.63
410 May 19 3/22/19 6:34 PM 56.5 57.25 -0.75
410 Jun 19 3/22/19 6:34 PM 61.88 62.88 -1
410 Jul 19 3/22/19 6:34 PM 63 64.13 -1.13
410 Sep 19 3/22/19 6:34 PM 73 73.88 -0.88
410 Dec 19 3/22/19 6:34 PM 87.25 88 -0.75
410 Mar 20 3/22/19 6:34 PM 100.63 100.5 0.13
410 May 20 3/22/19 6:34 PM 106.5 106.63 -0.13
410 Jul 20 3/22/19 6:34 PM 108.5 108.75 -0.25
415 Apr 19 3/22/19 6:34 PM 51 51.63 -0.63
415 May 19 3/22/19 6:34 PM 51.75 52.5 -0.75
415 Jun 19 3/22/19 6:34 PM 57.38 58.38 -1
420 Apr 19 3/22/19 6:34 PM 46 46.63 -0.63
420 May 19 3/22/19 7:36 PM 47.13 47.88 -0.75
420 Jun 19 3/22/19 6:34 PM 52.88 54 -1.13
420 Jul 19 3/22/19 6:34 PM 54.5 55.63 -1.13
420 Sep 19 3/22/19 6:34 PM 64.88 65.75 -0.88
420 Dec 19 3/22/19 6:34 PM 78.75 79.75 -1
420 Mar 20 3/22/19 6:34 PM 92.13 92 0.13
420 May 20 3/22/19 6:34 PM 98 98.13 -0.13
420 Jul 20 3/22/19 6:34 PM 100 100.25 -0.25
425 Apr 19 3/22/19 6:34 PM 41 41.63 -0.63
425 May 19 3/22/19 6:34 PM 42.5 43.38 -0.88
425 Jun 19 3/22/19 6:34 PM 48.5 49.75 -1.25
430 Apr 19 3/22/19 6:34 PM 36 36.63 -0.63
430 May 19 3/22/19 6:34 PM 38.13 39.13 -1
430 Jun 19 3/22/19 6:34 PM 44.38 45.63 -1.25
430 Jul 19 3/22/19 6:34 PM 46.63 47.75 -1.13
430 Sep 19 3/22/19 6:34 PM 57.13 58.13 -1
430 Dec 19 3/22/19 6:34 PM 70.88 71.88 -1
430 Mar 20 3/22/19 6:34 PM 83.88 84 -0.13
430 May 20 3/22/19 6:34 PM 89.88 90.13 -0.25
430 Jul 20 3/22/19 6:34 PM 91.88 92.13 -0.25
435 Apr 19 3/22/19 6:34 PM 31 31.63 -0.63
435 May 19 3/22/19 6:34 PM 34 34.88 -0.88
435 Jun 19 3/22/19 6:34 PM 40.5 41.75 -1.25
440 Apr 19 3/22/19 6:34 PM 26 26.63 -0.63
440 May 19 3/22/19 6:34 PM 30.13 31 -0.88
440 Jun 19 3/22/19 6:34 PM 36.75 38 -1.25
440 Jul 19 3/22/19 6:34 PM 39.38 40.63 -1.25
440 Sep 19 3/22/19 6:34 PM 50 51.13 -1.13
440 Dec 19 3/22/19 6:34 PM 63.38 64.5 -1.13
440 Mar 20 3/22/19 6:34 PM 76.13 76.25 -0.13
440 May 20 3/22/19 6:34 PM 82.25 82.5 -0.25
440 Jul 20 3/22/19 6:34 PM 84.13 84.38 -0.25
445 Apr 19 3/22/19 6:34 PM 21 21.63 -0.63
445 May 19 3/22/19 7:36 PM 26.5 27.38 -0.88
445 Jun 19 3/22/19 6:34 PM 33.13 34.5 -1.38
450 Apr 19 3/22/19 6:34 PM 16 16.63 -0.63
450 May 19 3/22/19 7:36 PM 23.13 24 -0.88
450 Jun 19 3/22/19 6:34 PM 29.88 31.25 -1.38
450 Jul 19 3/22/19 6:34 PM 33 34.25 -1.25
450 Sep 19 3/22/19 6:34 PM 43.63 44.88 -1.25
450 Dec 19 3/22/19 6:34 PM 56.5 57.75 -1.25
450 Mar 20 3/22/19 6:34 PM 68.88 69.13 -0.25
450 May 20 3/22/19 6:34 PM 75.13 75.38 -0.25
450 Jul 20 3/22/19 6:34 PM 76.88 77.13 -0.25
455 Apr 19 3/22/19 6:34 PM 11.13 11.88 -0.75
455 May 19 3/22/19 6:34 PM 20 21 -1
455 Jun 19 3/22/19 6:34 PM 26.88 28.13 -1.25
460 Apr 19 3/22/19 6:34 PM 6.13 7.63 -1.5
460 May 19 3/22/19 6:34 PM 17.25 18.25 -1
460 Jun 19 3/22/19 6:34 PM 24.13 25.38 -1.25
460 Jul 19 3/22/19 6:34 PM 27.38 28.63 -1.25
460 Sep 19 3/22/19 6:34 PM 37.88 39.13 -1.25
460 Dec 19 3/22/19 6:34 PM 50.25 51.38 -1.13
460 Mar 20 3/22/19 6:34 PM 62.13 62.38 -0.25
460 May 20 3/22/19 6:34 PM 68.5 68.63 -0.13
460 Jul 20 3/22/19 6:34 PM 70.13 70.38 -0.25
465 Apr 19 3/22/19 6:34 PM 1 4.25 -3.25
465  May 19 3/22/19 6:34 PM 14.75 15.88 -1.13
465 Jun 19 3/22/19 6:34 PM 21.5 22.75 -1.25
470 Apr 19 3/22/19 6:34 PM 0.13 2 -1.88
470 May 19 3/22/19 6:34 PM 12.63 13.63 -1
470 Jun 19 3/22/19 6:34 PM 19.13 20.38 -1.25
470  Jul 19 3/22/19 6:34 PM 22.63 23.88 -1.25
470  Sep 19 3/22/19 6:34 PM 32.75 34 -1.25
470 Dec 19 3/22/19 6:34 PM 44.5 45.63 -1.13
470 Mar 20 3/22/19 6:34 PM 56 56.25 -0.25
470 May 20 3/22/19 6:34 PM 62.38 62.5 -0.13
470 Jul 20 3/22/19 6:34 PM 63.88 64.13 -0.25
475 Apr 19 3/22/19 6:34 PM 0.13 0.75 -0.63
475 May 19 3/22/19 6:34 PM 10.75 11.75 -1
475 Jun 19 3/22/19 6:34 PM 17 18.25 -1.25
480 Apr 19 3/22/19 6:34 PM 0.13 0.25 -0.13
480 May 19 3/22/19 6:34 PM 9.13 10 -0.88
480 Jun 19 3/22/19 6:34 PM 15.13 16.38 -1.25
480 Jul 19 3/22/19 6:34 PM 18.63 19.75 -1.13
480 Sep 19 3/22/19 6:34 PM 28.25 29.5 -1.25
480 Dec 19 3/22/19 6:34 PM 39.38 40.5 -1.13
480 Mar 20 3/22/19 6:34 PM 50.25 50.63 -0.38
480 May 20 3/22/19 6:34 PM 56.63 56.75 -0.13
480 Jul 20 3/22/19 6:34 PM 58.25 58.5 -0.25
485 Apr 19 3/22/19 2:26 PM 0.13 24 0.13 0
485 May 19 3/22/19 6:34 PM 7.75 8.63 -0.88
485 Jun 19 3/22/19 6:34 PM 13.38 14.5 -1.13
490 Apr 19 3/22/19 11:25 AM 0.13 100 0.13 0
490 May 19 3/22/19 6:34 PM 6.5 7.38 -0.88
490 Jun 19 3/22/19 6:34 PM 11.88 13 -1.13
490 Jul 19 3/22/19 6:34 PM 15.25 16.38 -1.13
490 Sep 19 3/22/19 6:34 PM 24.38 25.5 -1.13
490  Dec 19 3/22/19 6:34 PM 34.63 35.88 -1.25
490 Mar 20 3/22/19 6:34 PM 45.13 45.63 -0.5
490 May 20 3/22/19 6:34 PM 51.38 51.5 -0.13
490 Jul 20 3/22/19 6:34 PM 53.13 53.25 -0.13
495 May 19 3/22/19 6:34 PM 5.5 6.25 -0.75
495 Jun 19 3/22/19 6:34 PM 10.5 11.5 -1
500 Apr 19 3/21/19 4:34 PM 0.13 0.13 0
500 May 19 3/22/19 6:34 PM 4.63 5.25 -0.63
500 Jun 19 3/22/19 6:34 PM 9.25 10.25 -1
500 Jul 19 3/22/19 6:34 PM 12.5 13.5 -1
500 Sep 19 3/22/19 6:34 PM 21 22.13 -1.13
500 Dec 19 3/22/19 6:34 PM 30.63 31.75 -1.13
500  Mar 20 3/22/19 6:34 PM 40.5 41 -0.5
500 May 20 3/22/19 6:34 PM 46.5 46.63 -0.13
500 Jul 20 3/22/19 6:34 PM 48.38 48.5 -0.13
505 May 19 3/22/19 7:36 PM 4 4.5 -0.5
505 Jun 19 3/22/19 6:34 PM 8.13 9.13 -1
510 May 19 3/22/19 7:36 PM 3.38 3.88 -0.5
510 Jun 19 3/22/19 6:34 PM 7.13 8 -0.88
510 Jul 19 3/22/19 6:34 PM 10.25 11.13 -0.88
510 Sep 19 3/22/19 6:34 PM 18 19.13 -1.13
510 Dec 19 3/22/19 6:34 PM 26.88 28.13 -1.25
510 Mar 20 3/22/19 6:34 PM 36.25 36.75 -0.5
510  May 20 3/22/19 6:34 PM 42.13 42.25 -0.13
510  Jul 20 3/22/19 6:34 PM 44 44.25 -0.25
515 May 19 3/22/19 7:36 PM 2.88 3.25 -0.38
515 Jun 19 3/22/19 6:34 PM 6.38 7.13 -0.75
520 May 19 3/22/19 6:34 PM 2.38 2.75 -0.38
520 Jun 19 3/22/19 6:34 PM 5.63 6.25 -0.63
520 Jul 19 3/22/19 6:34 PM 8.5 9.25 -0.75
520 Sep 19 3/22/19 6:34 PM 15.5 16.5 -1
520 Dec 19 3/22/19 6:34 PM 23.75 24.88 -1.13
520 Mar 20 3/22/19 6:34 PM 32.5 33 -0.5
520 May 20 3/21/19 6:30 PM 38.13 37.75 0.38
520 Jul 20 3/22/19 6:34 PM 40.13 40.25 -0.13
525 May 19 3/22/19 6:34 PM 2 2.38 -0.38
525 Jun 19 3/22/19 6:34 PM 4.88 5.63 -0.75
530 May 19 3/22/19 6:34 PM 1.63 2 -0.38
530 Jun 19 3/22/19 6:34 PM 4.38 5 -0.63
530 Jul 19 3/22/19 6:34 PM 6.88 7.63 -0.75
530 Sep 19 3/22/19 6:34 PM 13.38 14.25 -0.88
530 Dec 19 3/22/19 6:34 PM 20.88 22.13 -1.25
530 Mar 20 3/22/19 6:34 PM 29.13 29.63 -0.5
530 May 20 3/21/19 6:30 PM 34.5 34.13 0.38
530 Jul 20 3/22/19 6:34 PM 36.5 36.63 -0.13
535 May 19 3/22/19 6:34 PM 1.38 1.75 -0.38
535 Jun 19 3/22/19 6:34 PM 3.88 4.38 -0.5
540 May 19 3/22/19 6:34 PM 1.25 1.5 -0.25
540 Jun 19 3/22/19 6:34 PM 3.38 3.88 -0.5
540 Jul 19 3/22/19 6:34 PM 5.75 6.25 -0.5
540 Sep 19 3/22/19 6:34 PM 11.5 12.25 -0.75
540 Dec 19 3/22/19 6:34 PM 18.38 19.5 -1.13
540 Mar 20 3/22/19 6:34 PM 26 26.5 -0.5
540 May 20 3/22/19 6:34 PM 31.13 31.25 -0.13
540 Jul 20 3/22/19 6:34 PM 33.13 33.25 -0.13
545 May 19 3/22/19 6:34 PM 1 1.25 -0.25
545 Jun 19 3/22/19 6:34 PM 3 3.5 -0.5
550 May 19 3/22/19 6:34 PM 0.88 1.13 -0.25
550 Jun 19 3/22/19 6:34 PM 2.63 3.13 -0.5
550 Jul 19 3/22/19 6:34 PM 4.75 5.25 -0.5
550 Sep 19 3/22/19 6:34 PM 9.88 10.63 -0.75
550 Dec 19 3/22/19 6:34 PM 16.25 17.25 -1
550 Mar 20 3/22/19 6:34 PM 23.38 23.75 -0.38
550 May 20 3/22/19 6:34 PM 28.13 28.25 -0.13
550 Jul 20 3/22/19 6:34 PM 30 30.13 -0.13
555 May 19 3/22/19 6:34 PM 0.75 0.88 -0.13
555 Jun 19 3/22/19 6:34 PM 2.25 2.75 -0.5
560 May 19 3/22/19 6:34 PM 0.63 0.75 -0.13
560 Jun 19 3/22/19 6:34 PM 2 2.38 -0.38
560 Jul 19 3/22/19 6:34 PM 3.88 4.38 -0.5
560 Sep 19 3/22/19 6:34 PM 8.5 9.13 -0.63
560 Dec 19 3/22/19 6:34 PM 14.38 15.25 -0.88
560 Mar 20 3/22/19 6:34 PM 20.88 21.38 -0.5
560 May 20 3/22/19 6:34 PM 25.38 25.5 -0.13
560 Jul 20 3/22/19 6:34 PM 27.25 27.38 -0.13
565 May 19 3/22/19 6:34 PM 0.5 0.63 -0.13
565 Jun 19 3/22/19 6:34 PM 1.75 2.13 -0.38
570 May 19 3/22/19 6:34 PM 0.5 0.63 -0.13
570 Jun 19 3/22/19 6:34 PM 1.63 1.88 -0.25
570 Jul 19 3/22/19 6:34 PM 3.25 3.63 -0.38
570 Sep 19 3/22/19 6:34 PM 7.38 8 -0.63
570 Dec 19 3/22/19 6:34 PM 12.63 13.5 -0.88
570 Mar 20 3/22/19 6:34 PM 18.63 19.13 -0.5
570 May 20 3/22/19 6:34 PM 23 23.13 -0.13
570 Jul 20 3/22/19 6:34 PM 24.75 24.88 -0.13
575 May 19 3/22/19 6:34 PM 0.38 0.5 -0.13
575 Jun 19 3/22/19 6:34 PM 1.38 1.75 -0.38
580 May 19 3/22/19 6:34 PM 0.38 0.5 -0.13
580 Jun 19 3/22/19 6:34 PM 1.25 1.5 -0.25
580 Jul 19 3/22/19 6:34 PM 2.63 3 -0.38
580 Sep 19 3/22/19 6:34 PM 6.38 6.88 -0.5
580 Dec 19 3/22/19 6:34 PM 11.13 12 -0.88
580 Mar 20 3/22/19 6:34 PM 16.75 17.25 -0.5
580 May 20 3/22/19 6:34 PM 20.75 20.88 -0.13
580 Jul 20 3/22/19 6:34 PM 22.38 22.5 -0.13
585 May 19 3/22/19 7:36 PM 0.38 0.38 0
585 Jun 19 3/22/19 6:34 PM 1.13 1.38 -0.25
590 May 19 3/22/19 6:34 PM 0.25 0.38 -0.13
590 Jun 19 3/22/19 6:34 PM 1 1.25 -0.25
590 Jul 19 3/22/19 6:34 PM 2.25 2.5 -0.25
590 Sep 19 3/22/19 6:34 PM 5.5 6 -0.5
590 Dec 19 3/22/19 6:34 PM 9.88 10.63 -0.75
590 Mar 20 3/22/19 6:34 PM 15 15.5 -0.5
590 May 20 3/22/19 6:34 PM 18.75 18.88 -0.13
590 Jul 20 3/21/19 6:30 PM 20.38 20.13 0.25
595 May 19 3/21/19 3:38 PM 0.25 0.25 0
595 Jun 19 3/22/19 6:34 PM 0.88 1.13 -0.25
600 May 19 3/22/19 7:36 PM 0.25 0.25 0
600 Jun 19 3/22/19 6:34 PM 0.75 1 -0.25
600 Jul 19 3/22/19 6:34 PM 1.88 2.13 -0.25
600 Sep 19 3/22/19 6:34 PM 4.75 5.25 -0.5
600 Dec 19 3/22/19 6:34 PM 8.75 9.38 -0.63
600 Mar 20 3/22/19 6:34 PM 13.38 13.88 -0.5
600 May 20 3/22/19 6:34 PM 17 17.13 -0.13
600 Jul 20 3/21/19 6:30 PM 18.5 18.25 0.25
605 May 19 3/22/19 7:36 PM 0.25 0.25 0
605 Jun 19 3/22/19 6:34 PM 0.75 0.88 -0.13
610 May 19 3/22/19 6:34 PM 0.13 0.25 -0.13
610 Jun 19 3/22/19 6:34 PM 0.63 0.75 -0.13
610 Jul 19 3/22/19 6:34 PM 1.63 1.75 -0.13
610 Sep 19 3/22/19 6:34 PM 4.13 4.63 -0.5
610 Dec 19 3/22/19 6:34 PM 7.75 8.25 -0.5
610 Mar 20 3/22/19 6:34 PM 12 12.5 -0.5
610 May 20 3/22/19 6:34 PM 15.38 15.63 -0.25
610 Jul 20 3/22/19 6:34 PM 16.75 16.88 -0.13
615 Jun 19 3/22/19 6:34 PM 0.5 0.75 -0.25
620 Jun 19 3/22/19 6:34 PM 0.5 0.63 -0.13
620 Jul 19 3/22/19 6:34 PM 1.38 1.5 -0.13
620 Sep 19 3/22/19 6:34 PM 3.63 4.13 -0.5
620 Dec 19 3/22/19 6:34 PM 6.75 7.38 -0.63
620 Mar 20 3/22/19 6:34 PM 10.75 11.25 -0.5
620 May 20 3/22/19 6:34 PM 14 14.13 -0.13
620 Jul 20 3/21/19 6:30 PM 15.25 15.13 0.13
630 May 19 3/21/19 3:54 PM 0.13 1 0.13 0
630 Jun 19 3/22/19 6:34 PM 0.38 0.5 -0.13
630 Jul 19 3/22/19 6:34 PM 1.13 1.25 -0.13
630 Sep 19 3/22/19 6:34 PM 3.13 3.63 -0.5
630 Dec 19 3/22/19 6:34 PM 6 6.5 -0.5
630 Mar 20 3/22/19 6:34 PM 9.63 10.25 -0.63
630 May 20 3/22/19 6:34 PM 12.63 12.88 -0.25
630 Jul 20 3/21/19 6:30 PM 13.88 13.75 0.13
640 Jul 19 3/22/19 6:34 PM 1 1.13 -0.13
640 Sep 19 3/22/19 6:34 PM 2.75 3.13 -0.38
640 Dec 19 3/22/19 6:34 PM 5.38 5.75 -0.38
640 Mar 20 3/22/19 6:34 PM 8.75 9.25 -0.5
640 May 20 3/22/19 6:34 PM 11.5 11.75 -0.25
640 Jul 20 3/21/19 6:30 PM 12.63 12.5 0.13
650 Jun 19 3/22/19 6:34 PM 0.25 0.38 -0.13
650 Jul 19 3/22/19 6:34 PM 0.75 0.88 -0.13
650 Sep 19 3/22/19 6:34 PM 2.38 2.75 -0.38
650 Dec 19 3/22/19 6:34 PM 4.75 5.13 -0.38
650 Mar 20 3/22/19 6:34 PM 7.88 8.25 -0.38
650 May 20 3/22/19 6:34 PM 10.5 10.75 -0.25
650 Jul 20 3/20/19 6:41 PM 11.5 10.25 1.25
660 Jul 19 3/22/19 6:34 PM 0.63 0.75 -0.13
660 Sep 19 3/22/19 6:34 PM 2.13 2.38 -0.25
660 Dec 19 3/22/19 6:34 PM 4.13 4.63 -0.5
660 Mar 20 3/22/19 6:34 PM 7.13 7.5 -0.38
660 May 20 3/22/19 6:34 PM 9.5 9.88 -0.38
660 Jul 20 3/20/19 6:41 PM 10.5 9.25 1.25
670 Jun 19 3/21/19 6:30 PM 0.25 0.13 0.13
670 Jul 19 3/20/19 6:41 PM 0.63 0.5 0.13
670 Sep 19 3/22/19 6:34 PM 1.88 2.13 -0.25
670 Dec 19 3/22/19 6:34 PM 3.75 4.13 -0.38
670 Mar 20 3/22/19 6:34 PM 6.38 6.75 -0.38
670 May 20 3/22/19 6:34 PM 8.75 9 -0.25
670 Jul 20 3/20/19 6:41 PM 9.63 8.5 1.13
680 Jun 19 3/22/19 6:34 PM 0.13 0.25 -0.13
680 Jul 19 3/22/19 6:34 PM 0.5 0.63 -0.13
680 Sep 19 3/22/19 6:34 PM 1.63 1.88 -0.25
680 Dec 19 3/22/19 6:34 PM 3.25 3.63 -0.38
680 Mar 20 3/22/19 6:34 PM 5.75 6.13 -0.38
680 May 20 3/22/19 6:34 PM 8 8.25 -0.25
680 Jul 20 3/22/19 6:34 PM 8.75 8.88 -0.13
690 Jul 19 3/22/19 6:34 PM 0.38 0.5 -0.13
690 Sep 19 3/22/19 6:34 PM 1.38 1.63 -0.25
690 Dec 19 3/22/19 6:34 PM 2.88 3.25 -0.38
690 Mar 20 3/22/19 6:34 PM 5.13 5.5 -0.38
690 May 20 3/22/19 6:34 PM 7.25 7.63 -0.38
690 Jul 20 3/22/19 6:34 PM 8 8.13 -0.13
700 Sep 19 3/22/19 6:34 PM 1.25 1.5 -0.25
700 Dec 19 3/22/19 6:34 PM 2.63 3 -0.38
700 Mar 20 3/22/19 6:34 PM 4.63 5 -0.38
700 May 20 3/22/19 6:34 PM 6.75 7 -0.25
700 Jul 20 3/20/19 6:41 PM 7.38 6.5 0.88
710 Sep 19 3/22/19 6:34 PM 1.13 1.25 -0.13
710 Dec 19 3/22/19 6:34 PM 2.38 2.63 -0.25
710 Mar 20 3/22/19 6:34 PM 4.13 4.5 -0.38
710 May 20 3/22/19 6:34 PM 6.13 6.38 -0.25
710 Jul 20 3/22/19 6:34 PM 6.75 6.88 -0.13
720 Jul 19 3/22/19 6:34 PM 0.25 0.38 -0.13
720 Sep 19 3/22/19 6:34 PM 1 1.13 -0.13
720 Dec 19 3/22/19 6:34 PM 2.13 2.38 -0.25
720 Mar 20 3/22/19 6:34 PM 3.63 4.13 -0.5
720 May 20 3/22/19 6:34 PM 5.63 6 -0.38
720 Jul 20 3/20/19 6:41 PM 6.25 5.5 0.75
730 Sep 19 3/22/19 6:34 PM 0.88 1 -0.13
730 Dec 19 3/22/19 6:34 PM 1.88 2.13 -0.25
730 Mar 20 3/22/19 6:34 PM 3.25 3.75 -0.5
730 May 20 3/22/19 6:34 PM 5.25 5.5 -0.25
730 Jul 20 3/20/19 6:41 PM 5.75 5.13 0.63
740 Sep 19 3/22/19 6:34 PM 0.75 0.88 -0.13
740 Dec 19 3/22/19 6:34 PM 1.63 1.88 -0.25
740 Mar 20 3/22/19 6:34 PM 2.88 3.38 -0.5
740 May 20 3/22/19 6:34 PM 4.88 5.13 -0.25
740 Jul 20 3/20/19 6:41 PM 5.38 4.75 0.63
750 Sep 19 3/21/19 6:30 PM 0.75 0.63 0.13
750 Dec 19 3/22/19 6:34 PM 1.5 1.75 -0.25
750 Mar 20 3/22/19 6:34 PM 2.5 3 -0.5
750 May 20 3/22/19 6:34 PM 4.5 4.75 -0.25
750 Jul 20 3/21/19 6:30 PM 4.88 5 -0.13
760 Jul 19 3/22/19 6:34 PM 0.13 0.25 -0.13
760 Sep 19 3/22/19 6:34 PM 0.63 0.75 -0.13
760 Dec 19 3/22/19 6:34 PM 1.38 1.5 -0.13
760 Mar 20 3/22/19 6:34 PM 2.25 2.75 -0.5
760 May 20 3/22/19 6:34 PM 4.13 4.38 -0.25
760 Jul 20 3/22/19 6:34 PM 4.5 4.63 -0.13
770 Jul 19 3/21/19 6:30 PM 0.13 0.25 -0.13
770 Sep 19 3/22/19 6:34 PM 0.5 0.63 -0.13
770 Dec 19 3/22/19 6:34 PM 1.25 1.38 -0.13
770 Mar 20 3/22/19 6:34 PM 2 2.5 -0.5
770 May 20 3/22/19 6:34 PM 3.88 4.13 -0.25
770 Jul 20 3/20/19 6:41 PM 4.25 3.75 0.5
780 Sep 19 3/22/19 6:34 PM 0.5 0.63 -0.13
780 Dec 19 3/22/19 6:34 PM 1.13 1.25 -0.13
780 Mar 20 3/22/19 6:34 PM 1.75 2.25 -0.5
780 May 20 3/22/19 6:34 PM 3.63 3.88 -0.25
780 Jul 20 3/21/19 6:30 PM 3.88 4 -0.13
790 Sep 19 3/22/19 6:34 PM 0.38 0.5 -0.13
790 Dec 19 3/22/19 6:34 PM 1 1.13 -0.13
790 Mar 20 3/22/19 6:34 PM 1.63 2.13 -0.5
790 May 20 3/22/19 6:34 PM 3.38 3.63 -0.25
790 Jul 20 3/21/19 6:30 PM 3.63 3.75 -0.13
800 Sep 19 3/22/19 6:34 PM 0.38 0.5 -0.13
800 Dec 19 3/22/19 6:34 PM 0.88 1 -0.13
800 Mar 20 3/22/19 6:34 PM 1.5 1.88 -0.38
800 Jul 20 3/21/19 6:30 PM 3.38 3.5 -0.13
810 Sep 19 3/22/19 6:34 PM 0.38 0.5 -0.13
810 Dec 19 3/22/19 6:34 PM 0.75 0.88 -0.13
810 Mar 20 3/22/19 6:34 PM 1.38 1.75 -0.38
810 Jul 20 3/21/19 6:30 PM 3.13 3.25 -0.13
820 Sep 19 3/22/19 6:34 PM 0.25 0.38 -0.13
820 Mar 20 3/22/19 6:34 PM 1.25 1.63 -0.38
820 Jul 20 3/20/19 6:41 PM 3 2.63 0.38
830 Sep 19 3/22/19 6:34 PM 0.25 0.38 -0.13
830 Dec 19 3/22/19 6:34 PM 0.63 0.75 -0.13
830 Mar 20 3/22/19 6:34 PM 1.13 1.5 -0.38
830 Jul 20 3/21/19 6:30 PM 2.75 2.88 -0.13
840 Sep 19 3/22/19 6:34 PM 0.25 0.38 -0.13
840 Mar 20 3/22/19 6:34 PM 1 1.38 -0.38
840 Jul 20 3/20/19 6:41 PM 2.63 2.38 0.25
850 Sep 19 3/22/19 6:34 PM 0.25 0.38 -0.13
850 Dec 19 3/22/19 6:34 PM 0.5 0.63 -0.13
850 Mar 20 3/22/19 6:34 PM 1 1.25 -0.25
850 Jul 20 3/20/19 6:41 PM 2.5 2.13 0.38
860 Sep 19 3/22/19 6:34 PM 0.25 0.38 -0.13
860 Jul 20 3/21/19 6:30 PM 2.25 2.38 -0.13
870 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13
870 Jul 20 3/21/19 6:30 PM 2.13 2.25 -0.13
880 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13
880 Jul 20 3/21/19 6:30 PM 2 2.13 -0.13
890 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13
890 Jul 20 3/21/19 6:30 PM 1.88 2 -0.13
900 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13
900 Jul 20 3/20/19 6:41 PM 1.88 1.63 0.25
910 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13
920 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13
930 Sep 19 3/22/19 6:34 PM 0.13 0.25 -0.13