CBOT/Wheat Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
330 Dec 19 3/20/19 6:41 PM 0.13 0.25 -0.13
330 Mar 20 3/20/19 6:41 PM 0.13 0.25 -0.13
330 Jul 20 3/22/19 6:34 PM 0.13 0.25 -0.13
340 Sep 19 3/21/19 6:30 PM 0.13 0.25 -0.13
340 Dec 19 3/20/19 6:41 PM 0.25 0.38 -0.13
340 Mar 20 3/20/19 6:41 PM 0.25 0.38 -0.13
340 Jul 20 3/22/19 6:34 PM 0.25 0.38 -0.13
350 Jul 19 3/20/19 6:41 PM 0.13 0.25 -0.13
350 Sep 19 3/22/19 6:34 PM 0.25 0.38 -0.13
350 Dec 19 3/20/19 6:41 PM 0.38 0.63 -0.25
350 Mar 20 3/20/19 6:41 PM 0.38 0.63 -0.25
350 May 20 3/22/19 6:34 PM 0.13 0.25 -0.13
350 Jul 20 3/20/19 6:41 PM 0.5 0.63 -0.13
360 Jun 19 3/21/19 4:50 PM 0.13 1 0.13 0
360 Jul 19 3/22/19 6:34 PM 0.13 0.25 -0.13
360 Sep 19 3/22/19 3:06 PM 0.63 0.5 0.13
360 Dec 19 3/22/19 2:04 PM 0.63 0.63 0
360 Mar 20 3/22/19 6:34 PM 0.63 0.5 0.13
360 May 20 3/20/19 6:41 PM 0.38 0.5 -0.13
360 Jul 20 3/20/19 6:41 PM 0.75 1 -0.25
365 Jun 19 3/20/19 6:41 PM 0.13 0.25 -0.13
370 Jun 19 3/22/19 6:34 PM 0.13 0.25 -0.13
370 Jul 19 3/22/19 6:34 PM 0.25 0.5 -0.25
370 Sep 19 3/22/19 6:34 PM 0.75 0.88 -0.13
370 Dec 19 3/21/19 6:30 PM 0.88 1 -0.13
370 Mar 20 3/21/19 6:30 PM 0.88 1 -0.13
370 May 20 3/21/19 6:30 PM 0.63 0.75 -0.13
370 Jul 20 3/21/19 6:30 PM 1.13 1.25 -0.13
375 Jun 19 3/20/19 6:41 PM 0.25 0.5 -0.25
380 May 19 3/21/19 3:02 PM 0.13 1 0.13 0
380 Jun 19 3/22/19 6:34 PM 0.25 0.38 -0.13
380 Jul 19 3/22/19 6:34 PM 0.5 0.75 -0.25
380 Sep 19 3/22/19 6:34 PM 1.25 1.38 -0.13
380 Dec 19 3/22/19 6:34 PM 1.25 1.38 -0.13
380 Mar 20 3/20/19 6:41 PM 1.38 1.88 -0.5
380 May 20 3/22/19 6:34 PM 1 1.13 -0.13
380 Jul 20 3/21/19 6:30 PM 1.63 1.75 -0.13
385 May 19 3/22/19 7:36 PM 0.25 0.13 0.13
385 Jun 19 3/22/19 6:34 PM 0.38 0.5 -0.13
390 May 19 3/21/19 6:30 PM 0.25 0.38 -0.13
390 Jun 19 3/22/19 6:34 PM 0.5 0.63 -0.13
390 Jul 19 3/22/19 6:34 PM 0.88 1.25 -0.38
390 Sep 19 3/22/19 6:34 PM 1.88 2.13 -0.25
390 Dec 19 3/22/19 6:34 PM 1.88 2 -0.13
390 Mar 20 3/20/19 6:41 PM 2 2.5 -0.5
390 May 20 3/22/19 6:34 PM 1.63 1.75 -0.13
390 Jul 20 3/21/19 6:30 PM 2.38 2.5 -0.13
395 May 19 3/22/19 4:03 PM 0.25 1 0.25 0
395 Jun 19 3/22/19 6:34 PM 0.63 0.75 -0.13
400 May 19 3/22/19 6:11 PM 0.38 2 0.38 0
400 Jun 19 3/22/19 6:34 PM 0.75 1 -0.25
400 Jul 19 3/22/19 6:34 PM 1.5 1.88 -0.38
400 Sep 19 3/22/19 6:34 PM 2.75 3 -0.25
400 Dec 19 3/22/19 6:34 PM 2.63 2.88 -0.25
400 Mar 20 3/22/19 6:34 PM 2.75 2.88 -0.13
400 May 20 3/22/19 6:34 PM 2.5 2.63 -0.13
400 Jul 20 3/21/19 6:30 PM 3.25 3.38 -0.13
405 May 19 3/22/19 7:36 PM 0.5 0.63 -0.13
405 Jun 19 3/22/19 6:34 PM 1 1.25 -0.25
410 May 19 3/22/19 6:34 PM 0.63 0.75 -0.13
410 Jun 19 3/22/19 6:34 PM 1.38 1.63 -0.25
410 Jul 19 3/22/19 6:34 PM 2.5 2.88 -0.38
410 Sep 19 3/22/19 6:34 PM 4 4.38 -0.38
410 Dec 19 3/22/19 6:34 PM 3.75 4.13 -0.38
410 Mar 20 3/22/19 6:34 PM 3.88 4 -0.13
410 May 20 3/22/19 6:34 PM 3.63 3.75 -0.13
410 Jul 20 3/21/19 6:30 PM 4.38 4.63 -0.25
415 May 19 3/22/19 7:36 PM 0.88 1.13 -0.25
415 Jun 19 3/22/19 6:34 PM 1.75 2.13 -0.38
420 May 19 3/22/19 6:34 PM 1.13 1.5 -0.38
420 Jun 19 3/22/19 6:34 PM 2.25 2.63 -0.38
420 Jul 19 3/22/19 6:34 PM 4 4.38 -0.38
420 Sep 19 3/22/19 6:34 PM 5.75 6.25 -0.5
420 Dec 19 3/22/19 6:34 PM 5.25 5.75 -0.5
420 Mar 20 3/22/19 6:34 PM 5.25 5.5 -0.25
420 May 20 3/22/19 6:34 PM 5.13 5.25 -0.13
420 Jul 20 3/22/19 6:34 PM 5.75 5.88 -0.13
425 May 19 3/22/19 6:34 PM 1.63 2 -0.38
425 Jun 19 3/22/19 6:34 PM 3 3.38 -0.38
430 Apr 19 3/22/19 2:26 PM 0.13 2 0.13 0
430 May 19 3/22/19 6:34 PM 2.25 2.63 -0.38
430 Jun 19 3/22/19 6:34 PM 3.75 4.25 -0.5
430 Jul 19 3/22/19 6:34 PM 6 6.5 -0.5
430 Sep 19 3/22/19 6:34 PM 8 8.5 -0.5
430 Dec 19 3/22/19 6:34 PM 7.25 7.88 -0.63
430 Mar 20 3/22/19 6:34 PM 7 7.25 -0.25
430 May 20 3/22/19 6:34 PM 7 7.13 -0.13
430 Jul 20 3/21/19 6:30 PM 7.63 7.88 -0.25
435 Apr 19 3/20/19 6:41 PM 0.13 0.25 -0.13
435 May 19 3/22/19 7:36 PM 3.13 3.5 -0.38
435 Jun 19 3/22/19 6:34 PM 4.88 5.38 -0.5
440 Apr 19 3/22/19 4:00 PM 0.13 0.13 0
440 May 19 3/22/19 6:34 PM 4.13 4.63 -0.5
440 Jun 19 3/22/19 6:34 PM 6 6.63 -0.63
440 Jul 19 3/22/19 6:34 PM 8.75 9.25 -0.5
440 Sep 19 3/22/19 6:34 PM 10.88 11.5 -0.63
440 Dec 19 3/22/19 6:34 PM 9.75 10.38 -0.63
440 Mar 20 3/22/19 6:34 PM 9.13 9.5 -0.38
440 May 20 3/22/19 6:34 PM 9.25 9.38 -0.13
440 Jul 20 3/21/19 6:30 PM 9.75 10 -0.25
445 Apr 19 3/21/19 4:25 PM 0.13 3 0.13 0
445 May 19 3/22/19 6:34 PM 5.5 5.88 -0.38
445 Jun 19 3/22/19 6:34 PM 7.5 8.13 -0.63
450 Apr 19 3/21/19 6:30 PM 0.13 0.5 -0.38
450 May 19 3/22/19 6:34 PM 7.13 7.63 -0.5
450 Jun 19 3/22/19 6:34 PM 9.25 9.75 -0.5
450 Jul 19 3/22/19 6:34 PM 12.38 12.88 -0.5
450 Sep 19 3/22/19 6:34 PM 14.38 15 -0.63
450 Dec 19 3/22/19 6:34 PM 12.75 13.5 -0.75
450 Mar 20 3/22/19 6:34 PM 11.75 12.25 -0.5
450 May 20 3/22/19 6:34 PM 12 12.13 -0.13
450 Jul 20 3/21/19 6:30 PM 12.38 12.63 -0.25
455 Apr 19 3/22/19 6:34 PM 0.13 0.38 -0.25
455 May 19 3/22/19 6:34 PM 9 9.5 -0.5
455 Jun 19 3/22/19 6:34 PM 11.13 11.75 -0.63
460 Apr 19 3/22/19 6:34 PM 0.13 1.13 -1
460 May 19 3/22/19 6:34 PM 11.25 11.75 -0.5
460 Jun 19 3/22/19 6:34 PM 13.38 13.88 -0.5
460 Jul 19 3/22/19 6:34 PM 16.75 17.25 -0.5
460 Sep 19 3/22/19 6:34 PM 18.5 19.25 -0.75
460 Dec 19 3/22/19 6:34 PM 16.38 17.13 -0.75
460 Mar 20 3/22/19 6:34 PM 14.88 15.38 -0.5
460 May 20 3/22/19 6:34 PM 15.25 15.38 -0.13
460 Jul 20 3/21/19 6:30 PM 15.5 15.88 -0.38
465 Apr 19 3/22/19 6:34 PM 0.13 2.75 -2.63
465  May 19 3/22/19 6:34 PM 13.75 14.38 -0.63
465 Jun 19 3/22/19 6:34 PM 15.75 16.25 -0.5
470 Apr 19 3/22/19 6:34 PM 4 5.5 -1.5
470 May 19 3/22/19 6:34 PM 16.63 17.13 -0.5
470 Jun 19 3/22/19 6:34 PM 18.38 18.88 -0.5
470  Jul 19 3/22/19 6:34 PM 21.88 22.38 -0.5
470 Sep 19 3/22/19 6:34 PM 23.25 24.13 -0.88
470 Dec 19 3/22/19 6:34 PM 20.5 21.25 -0.75
470 Mar 20 3/22/19 6:34 PM 18.5 19.13 -0.63
470 May 20 3/22/19 6:34 PM 18.88 19 -0.13
470 Jul 20 3/22/19 6:34 PM 19.13 19 0.13
475 Apr 19 3/22/19 6:34 PM 9.13 9.25 -0.13
475 May 19 3/22/19 6:34 PM 19.75 20.25 -0.5
475 Jun 19 3/22/19 6:34 PM 21.25 21.75 -0.5
480 Apr 19 3/22/19 6:34 PM 14.13 13.75 0.38
480 May 19 3/22/19 6:34 PM 23.13 23.5 -0.38
480 Jun 19 3/22/19 6:34 PM 24.38 24.75 -0.38
480 Jul 19 3/22/19 6:34 PM 27.75 28.25 -0.5
480  Sep 19 3/22/19 6:34 PM 28.75 29.5 -0.75
480 Dec 19 3/22/19 6:34 PM 25.25 25.88 -0.63
480 Mar 20 3/22/19 6:34 PM 22.75 23.38 -0.63
480 May 20 3/22/19 6:34 PM 23 23.13 -0.13
480 Jul 20 3/22/19 6:34 PM 23.25 23.13 0.13
485 Apr 19 3/22/19 6:34 PM 19.13 18.63 0.5
485 May 19 3/22/19 6:34 PM 26.63 27 -0.38
485 Jun 19 3/22/19 6:34 PM 27.63 28 -0.38
490 Apr 19 3/22/19 6:34 PM 24.13 23.63 0.5
490 May 19 3/22/19 6:34 PM 30.5 30.75 -0.25
490 Jun 19 3/22/19 6:34 PM 31 31.38 -0.38
490 Jul 19 3/22/19 6:34 PM 34.38 34.75 -0.38
490 Sep 19 3/22/19 6:34 PM 34.75 35.5 -0.75
490 Dec 19 3/22/19 6:34 PM 30.5 31.13 -0.63
490 Mar 20 3/22/19 6:34 PM 27.38 28.13 -0.75
490 May 20 3/22/19 6:34 PM 27.5 27.63 -0.13
490 Jul 20 3/22/19 6:34 PM 27.88 27.75 0.13
495 Apr 19 3/22/19 6:34 PM 29.13 28.63 0.5
495 May 19 3/22/19 6:34 PM 34.38 34.63 -0.25
495 Jun 19 3/22/19 6:34 PM 34.63 35 -0.38
500 Apr 19 3/22/19 6:34 PM 34 33.63 0.38
500 May 19 3/22/19 7:36 PM 38.5 38.75 -0.25
500 Jun 19 3/22/19 6:34 PM 38.38 38.63 -0.25
500 Jul 19 3/22/19 6:34 PM 41.63 41.88 -0.25
500 Sep 19 3/22/19 6:34 PM 41.25 41.88 -0.63
500  Dec 19 3/22/19 6:34 PM 36.25 36.88 -0.63
500 Mar 20 3/22/19 6:34 PM 32.63 33.25 -0.63
500 May 20 3/22/19 6:34 PM 32.5 32.63 -0.13
500 Jul 20 3/21/19 6:30 PM 32.88 33.38 -0.5
505 Apr 19 3/22/19 6:34 PM 39 38.63 0.38
505 May 19 3/22/19 6:34 PM 42.88 43 -0.13
505 Jun 19 3/22/19 6:34 PM 42.25 42.5 -0.25
510 Apr 19 3/22/19 6:34 PM 44 43.63 0.38
510 May 19 3/22/19 2:19 PM 42.38 47.25 -4.88
510 Jun 19 3/22/19 6:34 PM 46.25 46.38 -0.13
510 Jul 19 3/22/19 6:34 PM 49.38 49.5 -0.13
510 Sep 19 3/22/19 6:34 PM 48.25 48.88 -0.63
510 Dec 19 3/22/19 6:34 PM 42.5 43.13 -0.63
510  Mar 20 3/22/19 6:34 PM 38.25 39 -0.75
510 May 20 3/21/19 6:30 PM 38 38.5 -0.5
510 Jul 20 3/21/19 6:30 PM 38.38 38.88 -0.5
515 Apr 19 3/22/19 6:34 PM 49 48.63 0.38
515 May 19 3/22/19 6:34 PM 51.75 51.63 0.13
515 Jun 19 3/22/19 6:34 PM 50.38 50.5 -0.13
520 Apr 19 3/22/19 6:34 PM 54 53.63 0.38
520 May 19 3/22/19 6:34 PM 56.25 56.13 0.13
520 Jun 19 3/21/19 6:30 PM 54.63 55.63 -1
520 Jul 19 3/22/19 10:33 AM 56.5 57.5 -1
520 Sep 19 3/22/19 6:34 PM 55.75 56.13 -0.38
520 Dec 19 3/22/19 6:34 PM 49.13 49.88 -0.75
520 Mar 20 3/22/19 6:34 PM 44.25 45 -0.75
520  May 20 3/22/19 6:34 PM 43.75 43.88 -0.13
520  Jul 20 3/22/19 6:34 PM 44.25 44.13 0.13
525 Apr 19 3/22/19 6:34 PM 59 58.63 0.38
525 May 19 3/22/19 6:34 PM 60.88 60.75 0.13
525 Jun 19 3/22/19 6:34 PM 59 58.88 0.13
530 Apr 19 3/22/19 6:34 PM 64 63.63 0.38
530 May 19 3/22/19 7:36 PM 65.5 65.38 0.13
530 Jun 19 3/22/19 6:34 PM 63.38 63.25 0.13
530 Jul 19 3/21/19 6:30 PM 65.88 66.88 -1
530 Sep 19 3/22/19 6:34 PM 63.5 63.88 -0.38
530 Dec 19 3/22/19 6:34 PM 56.25 56.88 -0.63
530 Mar 20 3/22/19 6:34 PM 50.75 51.5 -0.75
530 May 20 3/22/19 6:34 PM 49.88 50 -0.13
530 Jul 20 3/22/19 6:34 PM 50.38 50.25 0.13
535 Apr 19 3/22/19 6:34 PM 69 68.63 0.38
535 May 19 3/22/19 6:34 PM 70.25 70.13 0.13
535 Jun 19 3/22/19 6:34 PM 67.88 67.75 0.13
540 Apr 19 3/22/19 6:34 PM 74 73.63 0.38
540 May 19 3/22/19 6:34 PM 75.13 74.88 0.25
540 Jun 19 3/22/19 6:34 PM 72.38 72.25 0.13
540 Jul 19 3/22/19 6:34 PM 74.63 74.5 0.13
540 Sep 19 3/22/19 6:34 PM 71.63 71.75 -0.13
540 Dec 19 3/22/19 6:34 PM 63.63 64.25 -0.63
540 Mar 20 3/22/19 6:34 PM 57.5 58.25 -0.75
540 May 20 3/22/19 6:34 PM 56.38 56.5 -0.13
540 Jul 20 3/22/19 6:34 PM 56.88 56.75 0.13
545 Apr 19 3/22/19 6:34 PM 79 78.63 0.38
545 May 19 3/22/19 6:34 PM 79.88 79.63 0.25
545 Jun 19 3/22/19 6:34 PM 77 76.75 0.25
550 Apr 19 3/22/19 6:34 PM 84 83.63 0.38
550 May 19 3/22/19 6:34 PM 84.75 84.5 0.25
550 Jun 19 3/22/19 6:34 PM 81.63 81.38 0.25
550 Jul 19 3/22/19 6:34 PM 83.63 83.38 0.25
550 Sep 19 3/22/19 6:34 PM 79.88 80.13 -0.25
550 Dec 19 3/22/19 6:34 PM 71.38 71.88 -0.5
550 Mar 20 3/22/19 6:34 PM 64.63 65.38 -0.75
550 May 20 3/22/19 6:34 PM 63.25 63.38 -0.13
550 Jul 20 3/22/19 6:34 PM 63.63 63.5 0.13
555 Apr 19 3/22/19 6:34 PM 89 88.63 0.38
555 May 19 3/22/19 6:34 PM 89.63 89.25 0.38
555 Jun 19 3/22/19 6:34 PM 86.38 86 0.38
560 Apr 19 3/22/19 6:34 PM 94 93.63 0.38
560 May 19 3/22/19 6:34 PM 94.5 94.13 0.38
560 Jun 19 3/22/19 6:34 PM 91 90.63 0.38
560 Jul 19 3/22/19 6:34 PM 92.75 92.5 0.25
560 Sep 19 3/22/19 6:34 PM 88.5 88.63 -0.13
560 Dec 19 3/22/19 6:34 PM 79.38 79.88 -0.5
560 Mar 20 3/22/19 6:34 PM 72.13 72.75 -0.63
560 May 20 3/22/19 6:34 PM 70.38 70.5 -0.13
560 Jul 20 3/22/19 6:34 PM 70.63 70.5 0.13
565 Apr 19 3/22/19 6:34 PM 99 98.63 0.38
565 May 19 3/22/19 6:34 PM 99.38 99 0.38
565 Jun 19 3/22/19 6:34 PM 95.75 95.38 0.38
570 Apr 19 3/22/19 6:34 PM 104 103.63 0.38
570 May 19 3/22/19 6:34 PM 104.38 104 0.38
570 Jun 19 3/22/19 6:34 PM 100.63 100.13 0.5
570 Jul 19 3/22/19 6:34 PM 102.13 101.75 0.38
570 Sep 19 3/22/19 6:34 PM 97.25 97.38 -0.13
570 Dec 19 3/22/19 6:34 PM 87.5 88 -0.5
570 Mar 20 3/22/19 6:34 PM 79.75 80.5 -0.75
570 May 20 3/22/19 6:34 PM 77.75 77.88 -0.13
570 Jul 20 3/22/19 6:34 PM 77.88 77.75 0.13
575 Apr 19 3/22/19 6:34 PM 109 108.63 0.38
575 May 19 3/22/19 6:34 PM 109.25 108.88 0.38
575 Jun 19 3/22/19 6:34 PM 105.38 104.88 0.5
580 Apr 19 3/22/19 6:34 PM 114 113.63 0.38
580 May 19 3/22/19 6:34 PM 114.25 113.75 0.5
580 Jun 19 3/22/19 6:34 PM 110.25 109.75 0.5
580 Jul 19 3/22/19 6:34 PM 111.5 111.13 0.38
580 Sep 19 3/22/19 6:34 PM 106.13 106.25 -0.13
580 Dec 19 3/22/19 6:34 PM 96 96.25 -0.25
580 Mar 20 3/22/19 6:34 PM 87.63 88.38 -0.75
580 May 20 3/22/19 6:34 PM 85.38 85.5 -0.13
580 Jul 20 3/22/19 6:34 PM 85.38 85.25 0.13
585 Apr 19 3/22/19 6:34 PM 119 118.63 0.38
585 May 19 3/22/19 6:34 PM 119.13 118.75 0.38
585 Jun 19 3/22/19 6:34 PM 115.13 114.5 0.63
590 Apr 19 3/22/19 6:34 PM 124 123.63 0.38
590 May 19 3/22/19 6:34 PM 124.13 123.63 0.5
590 Jun 19 3/22/19 6:34 PM 120 119.38 0.63
590 Jul 19 3/22/19 6:34 PM 121 120.63 0.38
590 Sep 19 3/21/19 6:30 PM 115.25 116.75 -1.5
590 Dec 19 3/22/19 6:34 PM 104.63 104.75 -0.13
590 Mar 20 3/22/19 6:34 PM 95.75 96.5 -0.75
590 May 20 3/22/19 6:34 PM 93.25 93.38 -0.13
590 Jul 20 3/22/19 6:34 PM 93.13 93 0.13
595 Apr 19 3/22/19 6:34 PM 129 128.63 0.38
595 May 19 3/22/19 6:34 PM 129.13 128.63 0.5
595 Jun 19 3/22/19 6:34 PM 124.88 124.25 0.63
600 Apr 19 3/22/19 6:34 PM 134 133.63 0.38
600 May 19 3/22/19 7:36 PM 134.13 133.63 0.5
600 Jun 19 3/22/19 6:34 PM 129.75 129.13 0.63
600 Jul 19 3/22/19 6:34 PM 130.63 130.13 0.5
600 Sep 19 3/21/19 6:30 PM 124.5 125.88 -1.38
600 Dec 19 3/22/19 6:34 PM 113.38 113.5 -0.13
600 Mar 20 3/22/19 6:34 PM 104 104.88 -0.88
600 May 20 3/22/19 6:34 PM 101.25 101.5 -0.25
600 Jul 20 3/22/19 6:34 PM 101.13 100.88 0.25
605 Apr 19 3/22/19 6:34 PM 139 138.63 0.38
605 May 19 3/22/19 6:34 PM 139 138.63 0.38
605 Jun 19 3/22/19 6:34 PM 134.63 134 0.63
610 Apr 19 3/22/19 6:34 PM 144 143.63 0.38
610 May 19 3/22/19 6:34 PM 144 143.5 0.5
610 Jun 19 3/22/19 6:34 PM 139.63 139 0.63
610 Jul 19 3/22/19 6:34 PM 140.38 139.75 0.63
610 Sep 19 3/21/19 6:30 PM 133.75 135.25 -1.5
610 Dec 19 3/22/19 6:34 PM 122.25 122.38 -0.13
610 Mar 20 3/22/19 6:34 PM 112.5 113.38 -0.88
610 May 20 3/22/19 6:34 PM 109.5 109.75 -0.25
610 Jul 20 3/22/19 6:34 PM 109.25 109 0.25
615 Apr 19 3/22/19 6:34 PM 149 148.63 0.38
615 May 19 3/22/19 6:34 PM 149 148.5 0.5
615 Jun 19 3/22/19 6:34 PM 144.5 143.88 0.63
620 Apr 19 3/22/19 6:34 PM 154 153.63 0.38
620 May 19 3/22/19 6:34 PM 154 153.5 0.5
620 Jun 19 3/22/19 6:34 PM 149.5 148.88 0.63
620 Jul 19 3/22/19 6:34 PM 150.13 149.5 0.63
620 Sep 19 3/22/19 6:34 PM 143.25 143.13 0.13
620 Dec 19 3/22/19 6:34 PM 131.25 131.38 -0.13
620 Mar 20 3/22/19 6:34 PM 121.25 122 -0.75
620 May 20 3/22/19 6:34 PM 118 118.25 -0.25
620 Jul 20 3/22/19 6:34 PM 117.5 117.38 0.13
625 Apr 19 3/22/19 6:34 PM 159 158.63 0.38
625 May 19 3/22/19 6:34 PM 159 158.5 0.5
630 Apr 19 3/22/19 6:34 PM 164 163.63 0.38
630 May 19 3/22/19 6:34 PM 164 163.5 0.5
630 Jun 19 3/22/19 6:34 PM 159.38 158.75 0.63
630 Jul 19 3/22/19 6:34 PM 159.88 159.25 0.63
630 Sep 19 3/22/19 6:34 PM 152.75 152.63 0.13
630 Dec 19 3/22/19 6:34 PM 140.5 140.38 0.13
630 Mar 20 3/22/19 6:34 PM 130 130.75 -0.75
630 May 20 3/22/19 6:34 PM 126.63 126.75 -0.13
630 Jul 20 3/22/19 6:34 PM 126 125.88 0.13
635 Apr 19 3/22/19 6:34 PM 169 168.63 0.38
635 May 19 3/22/19 6:34 PM 169 168.5 0.5
640 Apr 19 3/22/19 6:34 PM 174 173.63 0.38
640 May 19 3/22/19 6:34 PM 174 173.5 0.5
640 Jun 19 3/22/19 6:34 PM 169.38 168.63 0.75
640 Jul 19 3/22/19 6:34 PM 169.75 169 0.75
640 Sep 19 3/21/19 6:30 PM 162.25 163.63 -1.38
640 Dec 19 3/22/19 6:34 PM 149.75 149.63 0.13
640 Mar 20 3/22/19 6:34 PM 139 139.75 -0.75
640 May 20 3/22/19 6:34 PM 135.25 135.5 -0.25
640 Jul 20 3/22/19 6:34 PM 134.63 134.5 0.13
645 Apr 19 3/22/19 6:34 PM 179 178.63 0.38
645 May 19 3/22/19 6:34 PM 179 178.5 0.5
650 Apr 19 3/22/19 6:34 PM 184 183.63 0.38
650 May 19 3/22/19 6:34 PM 184 183.5 0.5
650 Jun 19 3/22/19 6:34 PM 179.25 178.63 0.63
650 Jul 19 3/22/19 6:34 PM 179.63 178.88 0.75
650 Sep 19 3/22/19 6:34 PM 172 171.75 0.25
650 Dec 19 3/21/19 6:30 PM 159 160.25 -1.25
650 Mar 20 3/22/19 6:34 PM 148 148.75 -0.75
650 May 20 3/22/19 6:34 PM 144.13 144.38 -0.25
650 Jul 20 3/22/19 6:34 PM 143.38 143.25 0.13
655 Apr 19 3/22/19 6:34 PM 189 188.63 0.38
655 May 19 3/22/19 6:34 PM 189 188.5 0.5
660 Apr 19 3/22/19 6:34 PM 194 193.63 0.38
660 May 19 3/22/19 6:34 PM 194 193.5 0.5
660 Jun 19 3/22/19 6:34 PM 189.25 188.5 0.75
660 Jul 19 3/22/19 6:34 PM 189.5 188.75 0.75
660 Sep 19 3/22/19 6:34 PM 181.63 181.5 0.13
660 Dec 19 3/22/19 6:34 PM 168.5 168.38 0.13
660 Mar 20 3/22/19 6:34 PM 157.25 157.88 -0.63
660 May 20 3/22/19 6:34 PM 153.13 153.38 -0.25
660 Jul 20 3/22/19 6:34 PM 152.25 152.13 0.13
670 May 19 3/22/19 6:34 PM 204 203.5 0.5
670 Jun 19 3/22/19 6:34 PM 199.25 198.5 0.75
670 Jul 19 3/22/19 6:34 PM 199.38 198.63 0.75
670 Sep 19 3/22/19 6:34 PM 191.38 191.13 0.25
670 Dec 19 3/22/19 6:34 PM 178 177.88 0.13
670 Mar 20 3/22/19 6:34 PM 166.38 167 -0.63
670 May 20 3/22/19 6:34 PM 162.25 162.5 -0.25
670 Jul 20 3/22/19 6:34 PM 161.25 161.13 0.13
680 May 19 3/22/19 6:34 PM 214 213.5 0.5
680 Jun 19 3/22/19 6:34 PM 209.25 208.5 0.75
680 Jul 19 3/22/19 6:34 PM 209.38 208.63 0.75
680 Sep 19 3/22/19 6:34 PM 201.13 200.88 0.25
680 Dec 19 3/22/19 6:34 PM 187.5 187.38 0.13
680 Mar 20 3/22/19 6:34 PM 175.75 176.38 -0.63
680 May 20 3/22/19 6:34 PM 171.38 171.63 -0.25
680 Jul 20 3/22/19 6:34 PM 170.38 170.13 0.25
690 May 19 3/22/19 6:34 PM 224 223.5 0.5
690 Jun 19 3/22/19 6:34 PM 219.25 218.5 0.75
690 Jul 19 3/22/19 6:34 PM 219.25 218.5 0.75
690 Sep 19 3/22/19 6:34 PM 211 210.63 0.38
690 Dec 19 3/22/19 6:34 PM 197.13 197 0.13
690 Mar 20 3/22/19 6:34 PM 185.13 185.75 -0.63
690 May 20 3/22/19 6:34 PM 180.63 180.88 -0.25
690 Jul 20 3/22/19 6:34 PM 179.63 179.38 0.25
700 May 19 3/22/19 6:34 PM 234 233.5 0.5
700 Jun 19 3/22/19 6:34 PM 229.25 228.5 0.75
700 Jul 19 3/22/19 6:34 PM 229.25 228.5 0.75
700 Sep 19 3/22/19 6:34 PM 220.88 220.5 0.38
700 Dec 19 3/22/19 6:34 PM 206.88 206.63 0.25
700 Mar 20 3/22/19 6:34 PM 194.5 195.13 -0.63
700 May 20 3/22/19 6:34 PM 190 190.25 -0.25
700 Jul 20 3/22/19 6:34 PM 188.88 188.63 0.25
710 May 19 3/22/19 6:34 PM 244 243.5 0.5
710 Jun 19 3/22/19 6:34 PM 239.25 238.5 0.75
710 Jul 19 3/22/19 6:34 PM 239.25 238.5 0.75
710 Sep 19 3/22/19 6:34 PM 230.75 230.38 0.38
710 Dec 19 3/22/19 6:34 PM 216.63 216.38 0.25
710 Mar 20 3/22/19 6:34 PM 204 204.63 -0.63
710 May 20 3/22/19 6:34 PM 199.38 199.63 -0.25
710 Jul 20 3/22/19 6:34 PM 198.13 198 0.13
720 May 19 3/22/19 6:34 PM 254 253.5 0.5
720 Jun 19 3/22/19 6:34 PM 249.25 248.5 0.75
720 Jul 19 3/22/19 6:34 PM 249.25 248.5 0.75
720 Sep 19 3/22/19 6:34 PM 240.63 240.25 0.38
720 Dec 19 3/22/19 6:34 PM 226.38 226.13 0.25
720 Mar 20 3/22/19 6:34 PM 213.63 214.25 -0.63
720 May 20 3/22/19 6:34 PM 208.88 209.13 -0.25
720 Jul 20 3/22/19 6:34 PM 207.63 207.38 0.25
730 May 19 3/22/19 6:34 PM 264 263.5 0.5
730 Jun 19 3/22/19 6:34 PM 259.25 258.5 0.75
730 Jul 19 3/22/19 6:34 PM 259.25 258.5 0.75
730 Sep 19 3/22/19 6:34 PM 250.63 250.13 0.5
730 Dec 19 3/22/19 6:34 PM 236.13 235.88 0.25
730 Mar 20 3/22/19 6:34 PM 223.13 223.75 -0.63
730 May 20 3/22/19 6:34 PM 218.38 218.63 -0.25
730 Jul 20 3/22/19 6:34 PM 217 216.88 0.13
740 May 19 3/22/19 6:34 PM 274 273.5 0.5
740 Jul 19 3/22/19 6:34 PM 269.25 268.5 0.75
740 Sep 19 3/22/19 6:34 PM 260.5 260.13 0.38
740 Dec 19 3/22/19 6:34 PM 246 245.63 0.38
740 Mar 20 3/22/19 6:34 PM 232.88 233.5 -0.63
740 May 20 3/22/19 6:34 PM 227.88 228.13 -0.25
740 Jul 20 3/22/19 6:34 PM 226.63 226.38 0.25
750 May 19 3/22/19 6:34 PM 284 283.5 0.5
750 Jul 19 3/22/19 6:34 PM 279.25 278.5 0.75
750 Sep 19 3/22/19 6:34 PM 270.5 270 0.5
750 Dec 19 3/22/19 6:34 PM 255.88 255.5 0.38
750 Mar 20 3/22/19 6:34 PM 242.63 243.13 -0.5
750 May 20 3/22/19 6:34 PM 237.5 237.75 -0.25
750 Jul 20 3/22/19 6:34 PM 236.13 236 0.13
760 May 19 3/22/19 6:34 PM 294 293.5 0.5
760 Jul 19 3/22/19 6:34 PM 289.25 288.5 0.75
760 Sep 19 3/22/19 6:34 PM 280.5 280 0.5
760 Dec 19 3/22/19 6:34 PM 265.88 265.38 0.5
760 Mar 20 3/22/19 6:34 PM 252.38 252.88 -0.5
760 May 20 3/22/19 6:34 PM 247.25 247.38 -0.13
760 Jul 20 3/22/19 6:34 PM 245.88 245.63 0.25
770 May 19 3/22/19 6:34 PM 304 303.5 0.5
770 Jul 19 3/22/19 6:34 PM 299.25 298.5 0.75
770 Sep 19 3/22/19 6:34 PM 290.5 290 0.5
770 Dec 19 3/22/19 6:34 PM 275.75 275.38 0.38
770 Mar 20 3/22/19 6:34 PM 262.25 262.75 -0.5
770 May 20 3/22/19 6:34 PM 256.88 257.13 -0.25
770 Jul 20 3/22/19 6:34 PM 255.5 255.25 0.25
780 May 19 3/22/19 6:34 PM 314 313.5 0.5
780 Jul 19 3/22/19 6:34 PM 309.25 308.5 0.75
780 Sep 19 3/22/19 6:34 PM 300.5 300 0.5
780 Dec 19 3/22/19 6:34 PM 285.75 285.25 0.5
780 Mar 20 3/22/19 6:34 PM 272.13 272.5 -0.38
780 May 20 3/22/19 6:34 PM 266.63 266.88 -0.25
780 Jul 20 3/22/19 6:34 PM 265.25 265 0.25
790 May 19 3/22/19 6:34 PM 324 323.5 0.5
790 Jul 19 3/22/19 6:34 PM 319.25 318.5 0.75
790 Sep 19 3/22/19 6:34 PM 310.5 310 0.5
790 Dec 19 3/22/19 6:34 PM 295.75 295.25 0.5
790 Mar 20 3/22/19 6:34 PM 282 282.38 -0.38
790 May 20 3/22/19 6:34 PM 276.5 276.63 -0.13
790 Jul 20 3/22/19 6:34 PM 275 274.75 0.25
800 May 19 3/22/19 6:34 PM 334 333.5 0.5
800 Jul 19 3/22/19 6:34 PM 329.25 328.5 0.75
800 Sep 19 3/22/19 6:34 PM 320.5 320 0.5
800 Dec 19 3/22/19 6:34 PM 305.75 305.25 0.5
800 Mar 20 3/22/19 6:34 PM 292 292.38 -0.38
800 Jul 20 3/22/19 6:34 PM 284.75 284.5 0.25
810 May 19 3/22/19 6:34 PM 344 343.5 0.5
810 Jul 19 3/22/19 6:34 PM 339.25 338.5 0.75
810 Sep 19 3/22/19 6:34 PM 330.5 330 0.5
810 Dec 19 3/22/19 6:34 PM 315.75 315.25 0.5
810 Mar 20 3/22/19 6:34 PM 302 302.25 -0.25
810 Jul 20 3/22/19 6:34 PM 294.63 294.38 0.25
820 May 19 3/22/19 6:34 PM 354 353.5 0.5
820 Jul 19 3/22/19 6:34 PM 349.25 348.5 0.75
820 Sep 19 3/22/19 6:34 PM 340.5 340 0.5
820 Dec 19 3/22/19 6:34 PM 325.75 325.25 0.5
820 Mar 20 3/22/19 6:34 PM 312 312.25 -0.25
820 Jul 20 3/22/19 6:34 PM 304.5 304.25 0.25
830 May 19 3/22/19 6:34 PM 364 363.5 0.5
830 Jul 19 3/22/19 6:34 PM 359.25 358.5 0.75
830 Sep 19 3/22/19 6:34 PM 350.5 350 0.5
830 Dec 19 3/22/19 6:34 PM 335.75 335.25 0.5
830 Mar 20 3/22/19 6:34 PM 322 322.25 -0.25
830 Jul 20 3/22/19 6:34 PM 314.38 314.13 0.25
840 May 19 3/22/19 6:34 PM 374 373.5 0.5
840 Jul 19 3/22/19 6:34 PM 369.25 368.5 0.75
840 Sep 19 3/22/19 6:34 PM 360.5 360 0.5
840 Dec 19 3/22/19 6:34 PM 345.75 345.25 0.5
840 Mar 20 3/22/19 6:34 PM 332 332.25 -0.25
840 Jul 20 3/22/19 6:34 PM 324.38 324.13 0.25
850 May 19 3/22/19 6:34 PM 384 383.5 0.5
850 Jul 19 3/22/19 6:34 PM 379.25 378.5 0.75
850 Sep 19 3/22/19 6:34 PM 370.5 370 0.5
850 Dec 19 3/22/19 6:34 PM 355.75 355.25 0.5
850 Mar 20 3/22/19 6:34 PM 342 342.25 -0.25
850 Jul 20 3/22/19 6:34 PM 334.25 334 0.25
860 May 19 3/22/19 6:34 PM 394 393.5 0.5
860 Jul 19 3/22/19 6:34 PM 389.25 388.5 0.75
860 Sep 19 3/22/19 6:34 PM 380.5 380 0.5
860 Dec 19 3/22/19 6:34 PM 365.75 365.25 0.5
860 Jul 20 3/22/19 6:34 PM 344.25 344 0.25
870 May 19 3/22/19 6:34 PM 404 403.5 0.5
870 Jul 19 3/22/19 6:34 PM 399.25 398.5 0.75
870 Sep 19 3/22/19 6:34 PM 390.5 390 0.5
870 Dec 19 3/22/19 6:34 PM 375.75 375.25 0.5
870 Jul 20 3/22/19 6:34 PM 354.25 354 0.25
880 May 19 3/22/19 6:34 PM 414 413.5 0.5
880 Jul 19 3/22/19 6:34 PM 409.25 408.5 0.75
880 Sep 19 3/22/19 6:34 PM 400.5 400 0.5
880 Dec 19 3/22/19 6:34 PM 385.75 385.25 0.5
880 Jul 20 3/22/19 6:34 PM 364.25 364 0.25
890 May 19 3/22/19 6:34 PM 424 423.5 0.5
890 Jul 19 3/22/19 6:34 PM 419.25 418.5 0.75
890 Sep 19 3/22/19 6:34 PM 410.5 410 0.5
890 Jul 20 3/22/19 6:34 PM 374.25 374 0.25
900 May 19 3/22/19 6:34 PM 434 433.5 0.5
900 Jul 19 3/22/19 6:34 PM 429.25 428.5 0.75
900 Sep 19 3/22/19 6:34 PM 420.5 420 0.5
900 Jul 20 3/22/19 6:34 PM 384.25 384 0.25
910 May 19 3/22/19 6:34 PM 444 443.5 0.5
910 Jul 19 3/22/19 6:34 PM 439.25 438.5 0.75
910 Sep 19 3/22/19 6:34 PM 430.5 430 0.5
920 May 19 3/22/19 6:34 PM 454 453.5 0.5
920 Sep 19 3/22/19 6:34 PM 440.5 440 0.5
930 May 19 3/22/19 6:34 PM 464 463.5 0.5
930 Sep 19 3/22/19 6:34 PM 450.5 450 0.5