CBOT/Wheat Futures - Put


StrikeExpiration dateDateLastVolumeCloseChange
370 Jul 20 1/16/19 7:28 PM 0.5 0.63 -0.13
380 Sep 19 1/17/19 7:29 PM 0.13 0.25 -0.13
380 Jul 20 1/17/19 7:29 PM 0.75 0.88 -0.13
390 Sep 19 1/17/19 7:29 PM 0.25 0.38 -0.13
390 Dec 19 1/18/19 7:29 PM 0.13 0.25 -0.13
390 Jul 20 1/17/19 7:29 PM 1.13 1.25 -0.13
400 Sep 19 1/17/19 7:29 PM 0.38 0.5 -0.13
400 Dec 19 1/16/19 7:28 PM 0.38 0.5 -0.13
400 Mar 20 1/18/19 7:29 PM 0.25 0.13 0.13
400 Jul 20 1/17/19 7:29 PM 1.63 1.75 -0.13
410 Sep 19 1/17/19 7:29 PM 0.63 0.75 -0.13
410 Dec 19 1/18/19 7:29 PM 0.5 0.63 -0.13
410 Mar 20 1/18/19 7:29 PM 0.38 0.25 0.13
410 Jul 20 1/17/19 7:29 PM 2.25 2.5 -0.25
420 Jul 19 1/16/19 6:56 PM 0.63 0.63 0
420 Sep 19 1/17/19 7:29 PM 1 1.13 -0.13
420 Dec 19 1/18/19 7:29 PM 0.88 1 -0.13
420 Mar 20 1/18/19 7:29 PM 0.75 0.63 0.13
420 Jul 20 1/17/19 7:29 PM 3.13 3.25 -0.13
430 Jul 19 1/17/19 7:29 PM 1 1 0
430 Sep 19 1/18/19 7:29 PM 1.38 1.5 -0.13
430 Dec 19 1/17/19 7:29 PM 1.5 1.63 -0.13
430 Mar 20 1/18/19 7:29 PM 1.25 1 0.25
430 Jul 20 1/17/19 7:29 PM 4.13 4.38 -0.25
440 May 19 1/18/19 6:45 PM 0.5 0.63 -0.13
440 Jul 19 1/18/19 7:29 PM 1.63 1.5 0.13
440 Sep 19 1/17/19 7:29 PM 2.13 2.38 -0.25
440 Dec 19 1/17/19 7:29 PM 2.25 2.5 -0.25
440 Mar 20 1/18/19 7:29 PM 1.88 1.63 0.25
440 Jul 20 1/17/19 7:29 PM 5.38 5.75 -0.38
450 Apr 19 1/18/19 7:29 PM 0.13 0.25 -0.13
450 May 19 1/18/19 4:20 PM 1 1 1.13 -0.13
450 Jul 19 1/18/19 7:29 PM 2.5 2.38 0.13
450 Sep 19 1/17/19 7:29 PM 3.13 3.5 -0.38
450 Dec 19 1/17/19 7:29 PM 3.25 3.5 -0.25
450 Mar 20 1/18/19 7:29 PM 2.88 2.63 0.25
450 Jul 20 1/17/19 7:29 PM 6.88 7.38 -0.5
455 Mar 19 1/16/19 6:16 PM 0.13 6 0.13 0
455 Apr 19 1/18/19 7:29 PM 0.25 0.38 -0.13
460 Mar 19 1/17/19 4:52 PM 0.13 1 0.13 0
460 Apr 19 1/17/19 7:29 PM 0.5 0.63 -0.13
460 May 19 1/18/19 7:29 PM 1.88 2 -0.13
460 Jul 19 1/18/19 7:29 PM 3.75 3.63 0.13
460 Sep 19 1/18/19 7:15 PM 4.75 4.5 0.25
460 Dec 19 1/18/19 7:29 PM 4.63 4.5 0.13
460 Mar 20 1/18/19 7:29 PM 4.25 3.88 0.38
460 Jul 20 1/18/19 7:29 PM 8.63 8.75 -0.13
465 Mar 19 1/18/19 7:29 PM 0.13 0.25 -0.13
465 Apr 19 1/17/19 7:29 PM 0.75 1 -0.25
470 Mar 19 1/18/19 7:29 PM 0.25 0.38 -0.13
470 Apr 19 1/17/19 7:29 PM 1.13 1.5 -0.38
470 May 19 1/18/19 7:29 PM 3.13 3.25 -0.13
470 Jul 19 1/18/19 7:29 PM 5.5 5.38 0.13
470 Sep 19 1/18/19 4:49 PM 6.63 6.38 0.25
470 Dec 19 1/18/19 7:29 PM 6.25 6.13 0.13
470 Mar 20 1/18/19 7:29 PM 6 5.5 0.5
470 Jul 20 1/17/19 7:29 PM 10.75 11.5 -0.75
475 Mar 19 1/18/19 7:29 PM 0.38 0.63 -0.25
475 Apr 19 1/18/19 7:29 PM 1.5 1.63 -0.13
480 Mar 19 1/18/19 7:29 PM 0.75 1 -0.25
480 Apr 19 1/18/19 7:29 PM 2.13 2.25 -0.13
480 May 19 1/18/19 7:29 PM 5 5.13 -0.13
480 Jul 19 1/18/19 7:29 PM 7.88 7.63 0.25
480 Sep 19 1/18/19 7:29 PM 8.88 8.75 0.13
480 Dec 19 1/18/19 7:29 PM 8.38 8.25 0.13
480 Mar 20 1/18/19 7:29 PM 8 7.63 0.38
480 Jul 20 1/17/19 7:29 PM 13.25 14 -0.75
485 Mar 19 1/18/19 7:29 PM 1.25 1.5 -0.25
485 Apr 19 1/18/19 7:29 PM 3 3.13 -0.13
490 Feb 19 1/18/19 4:46 PM 0.13 0.13 0
490 Mar 19 1/18/19 7:29 PM 2 2.25 -0.25
490 Apr 19 1/18/19 7:29 PM 4 4.25 -0.25
490 May 19 1/18/19 7:29 PM 7.63 7.88 -0.25
490 Jul 19 1/18/19 7:29 PM 10.88 10.63 0.25
490 Sep 19 1/18/19 7:29 PM 11.88 11.63 0.25
490 Dec 19 1/18/19 7:29 PM 11 10.75 0.25
490 Mar 20 1/18/19 7:29 PM 10.63 10.13 0.5
490 Jul 20 1/17/19 7:29 PM 16 16.88 -0.88
495 Feb 19 1/18/19 7:29 PM 0.13 0.25 -0.13
495 Mar 19 1/18/19 7:29 PM 3 3.25 -0.25
495 Apr 19 1/18/19 7:29 PM 5.25 5.5 -0.25
500 Feb 19 1/18/19 7:08 PM 0.38 2 0.5 -0.13
500 Mar 19 1/18/19 7:29 PM 4.5 4.75 -0.25
500 Apr 19 1/18/19 7:29 PM 6.88 7.13 -0.25
500 May 19 1/18/19 7:29 PM 11.25 11.5 -0.25
500 Jul 19 1/18/19 7:29 PM 14.63 14.38 0.25
500 Sep 19 1/18/19 7:29 PM 15.5 15.25 0.25
500 Dec 19 1/18/19 7:29 PM 14.25 13.75 0.5
500 Mar 20 1/18/19 7:29 PM 13.63 13.13 0.5
500 Jul 20 1/17/19 7:29 PM 19.13 20.25 -1.13
505 Feb 19 1/18/19 7:29 PM 1 1.13 -0.13
505 Mar 19 1/18/19 7:29 PM 6.25 6.5 -0.25
505 Apr 19 1/18/19 7:29 PM 8.63 8.88 -0.25
510 Feb 19 1/18/19 7:29 PM 2.25 2.38 -0.13
510 Mar 19 1/18/19 7:29 PM 8.5 8.75 -0.25
510 Apr 19 1/18/19 7:29 PM 10.75 11.13 -0.38
510 May 19 1/18/19 7:29 PM 15.75 16 -0.25
510 Jul 19 1/18/19 7:29 PM 19 18.75 0.25
510 Sep 19 1/18/19 7:29 PM 19.75 19.5 0.25
510 Dec 19 1/18/19 7:29 PM 17.88 17.5 0.38
510 Mar 20 1/18/19 7:29 PM 17.13 16.63 0.5
510 Jul 20 1/18/19 7:29 PM 22.63 22.75 -0.13
515 Feb 19 1/18/19 7:29 PM 4.13 4.25 -0.13
515 Mar 19 1/18/19 7:29 PM 11.13 11.25 -0.13
515 Apr 19 1/18/19 7:29 PM 13.13 13.5 -0.38
520 Feb 19 1/18/19 7:29 PM 6.75 6.88 -0.13
520  Mar 19 1/18/19 7:29 PM 14 14.25 -0.25
520 Apr 19 1/18/19 7:29 PM 15.88 16.13 -0.25
520 May 19 1/18/19 7:29 PM 21 21.25 -0.25
520 Jul 19 1/18/19 7:29 PM 24 23.88 0.13
520 Sep 19 1/18/19 7:29 PM 24.63 24.25 0.38
520 Dec 19 1/18/19 7:29 PM 22.25 21.75 0.5
520 Mar 20 1/18/19 7:29 PM 21.13 20.63 0.5
520 Jul 20 1/17/19 7:29 PM 26.63 28 -1.38
525 Feb 19 1/18/19 7:29 PM 10.13 10.25 -0.13
525 Mar 19 1/18/19 7:29 PM 17.25 17.38 -0.13
525 Apr 19 1/18/19 7:29 PM 18.75 19.13 -0.38
530 Feb 19 1/18/19 7:29 PM 14 14.25 -0.25
530 Mar 19 1/18/19 7:29 PM 20.63 20.75 -0.13
530 Apr 19 1/18/19 7:29 PM 21.88 22.13 -0.25
530  May 19 1/18/19 7:29 PM 27 27.25 -0.25
530  Jul 19 1/18/19 7:29 PM 29.75 29.63 0.13
530 Sep 19 1/18/19 7:29 PM 30 29.63 0.38
530 Dec 19 1/18/19 7:29 PM 27 26.63 0.38
530 Mar 20 1/18/19 7:29 PM 25.5 25 0.5
530 Jul 20 1/17/19 7:29 PM 31 32.5 -1.5
535 Feb 19 1/18/19 7:29 PM 18.38 18.5 -0.13
535 Mar 19 1/18/19 7:29 PM 24.38 24.5 -0.13
535 Apr 19 1/18/19 7:29 PM 25.13 25.5 -0.38
540 Feb 19 1/18/19 7:29 PM 22.88 23.13 -0.25
540 Mar 19 1/18/19 7:29 PM 28.25 28.38 -0.13
540 Apr 19 1/18/19 7:29 PM 28.63 29 -0.38
540 May 19 1/18/19 7:29 PM 33.63 33.88 -0.25
540 Jul 19 1/18/19 7:29 PM 36 35.88 0.13
540  Sep 19 1/18/19 7:29 PM 35.88 35.5 0.38
540 Dec 19 1/18/19 7:29 PM 32.38 32 0.38
540 Mar 20 1/18/19 7:29 PM 30.38 29.88 0.5
540 Jul 20 1/17/19 7:29 PM 35.88 37.5 -1.63
545 Feb 19 1/18/19 7:29 PM 27.63 27.75 -0.13
545 Mar 19 1/17/19 7:29 PM 32.38 36.5 -4.13
545 Apr 19 1/18/19 7:29 PM 32.25 32.63 -0.38
550 Feb 19 1/18/19 7:29 PM 32.5 32.63 -0.13
550 Mar 19 1/18/19 1:36 PM 34 5 36.5 -2.5
550 Apr 19 1/18/19 7:29 PM 36.13 36.38 -0.25
550 May 19 1/18/19 7:29 PM 40.75 41 -0.25
550 Jul 19 1/18/19 7:29 PM 42.75 42.63 0.13
550 Sep 19 1/18/19 7:29 PM 42.13 41.75 0.38
550  Dec 19 1/18/19 7:29 PM 38.13 37.75 0.38
550 Mar 20 1/18/19 7:29 PM 35.63 35.13 0.5
550 Jul 20 1/17/19 7:29 PM 41.13 42.88 -1.75
555 Feb 19 1/18/19 7:29 PM 37.38 37.5 -0.13
555 Mar 19 1/17/19 7:29 PM 40.88 45.38 -4.5
555 Apr 19 1/18/19 7:29 PM 40 40.38 -0.38
560 Feb 19 1/18/19 4:12 PM 41.25 42.38 -1.13
560 Mar 19 1/18/19 4:12 PM 44.38 45.25 -0.88
560 Apr 19 1/18/19 7:29 PM 44 44.38 -0.38
560 May 19 1/18/19 7:29 PM 48.38 48.63 -0.25
560 Jul 19 1/17/19 7:29 PM 49.88 52.88 -3
560 Sep 19 1/18/19 7:29 PM 48.75 48.38 0.38
560 Dec 19 1/18/19 7:29 PM 44.25 43.88 0.38
560  Mar 20 1/18/19 7:29 PM 41.25 40.88 0.38
560 Jul 20 1/18/19 7:29 PM 46.88 46.75 0.13
565 Feb 19 1/18/19 3:31 PM 47.5 47.38 0.13
565 Mar 19 1/17/19 7:29 PM 49.75 54.5 -4.75
565 Apr 19 1/18/19 7:29 PM 48.13 48.63 -0.5
570 Feb 19 1/18/19 3:26 PM 51.63 52.38 -0.75
570 Mar 19 1/17/19 7:29 PM 54.38 59.13 -4.75
570 Apr 19 1/18/19 7:29 PM 52.38 52.88 -0.5
570 May 19 1/18/19 7:29 PM 56.38 56.63 -0.25
570 Jul 19 1/17/19 7:29 PM 57.38 60.63 -3.25
570 Sep 19 1/18/19 7:29 PM 55.88 55.5 0.38
570 Dec 19 1/18/19 7:29 PM 50.75 50.38 0.38
570 Mar 20 1/18/19 7:29 PM 47.25 46.88 0.38
570  Jul 20 1/17/19 7:29 PM 52.75 54.75 -2
575 Feb 19 1/17/19 7:29 PM 57.38 62.63 -5.25
575 Mar 19 1/17/19 7:29 PM 59 63.88 -4.88
575 Apr 19 1/18/19 7:29 PM 56.75 57.13 -0.38
580 Feb 19 1/17/19 7:29 PM 62.38 67.63 -5.25
580 Mar 19 1/18/19 3:30 PM 64.5 63.75 0.75
580 Apr 19 1/18/19 7:29 PM 61.13 61.63 -0.5
580 May 19 1/18/19 7:29 PM 64.75 64.88 -0.13
580 Jul 19 1/17/19 7:29 PM 65.25 68.75 -3.5
580 Sep 19 1/18/19 7:29 PM 63.13 62.88 0.25
580 Dec 19 1/18/19 7:29 PM 57.5 57.25 0.25
580 Mar 20 1/18/19 7:29 PM 53.63 53.13 0.5
580 Jul 20 1/18/19 7:29 PM 59.13 59 0.13
585 Feb 19 1/17/19 7:29 PM 67.38 72.63 -5.25
585 Mar 19 1/17/19 7:29 PM 68.5 73.5 -5
585 Apr 19 1/18/19 7:29 PM 65.5 66.13 -0.63
590 Feb 19 1/17/19 7:29 PM 72.38 77.63 -5.25
590 Mar 19 1/17/19 7:29 PM 73.25 78.38 -5.13
590 Apr 19 1/18/19 7:29 PM 70 70.63 -0.63
590 May 19 1/18/19 7:29 PM 73.38 73.5 -0.13
590 Jul 19 1/17/19 7:29 PM 73.38 77 -3.63
590 Sep 19 1/18/19 7:29 PM 70.88 70.5 0.38
590 Dec 19 1/18/19 7:29 PM 64.63 64.25 0.38
590 Mar 20 1/18/19 7:29 PM 60.25 59.75 0.5
590 Jul 20 1/18/19 7:29 PM 65.63 65.5 0.13
595 Feb 19 1/17/19 7:29 PM 77.38 82.63 -5.25
595 Mar 19 1/17/19 7:29 PM 78.13 83.13 -5
595 Apr 19 1/18/19 7:29 PM 74.63 75.25 -0.63
600 Feb 19 1/17/19 7:29 PM 82.38 87.63 -5.25
600 Mar 19 1/17/19 7:29 PM 83 88.13 -5.13
600 Apr 19 1/18/19 7:29 PM 79.25 79.88 -0.63
600 May 19 1/18/19 7:29 PM 82.13 82.38 -0.25
600 Jul 19 1/17/19 7:29 PM 81.75 85.5 -3.75
600 Sep 19 1/18/19 7:29 PM 78.75 78.38 0.38
600 Dec 19 1/18/19 7:29 PM 72 71.63 0.38
600 Mar 20 1/18/19 7:29 PM 67.25 66.75 0.5
600 Jul 20 1/18/19 7:29 PM 72.5 72.38 0.13
605 Feb 19 1/17/19 7:29 PM 87.38 92.63 -5.25
605 Mar 19 1/17/19 7:29 PM 87.88 93 -5.13
605 Apr 19 1/18/19 7:29 PM 83.88 84.5 -0.63
610 Feb 19 1/17/19 7:29 PM 92.38 97.63 -5.25
610 Mar 19 1/18/19 3:26 PM 92.13 92.75 -0.63
610 Apr 19 1/18/19 7:29 PM 88.63 89.25 -0.63
610 May 19 1/18/19 7:29 PM 91.13 91.38 -0.25
610 Jul 19 1/18/19 7:29 PM 90.25 90.38 -0.13
610 Sep 19 1/18/19 7:29 PM 86.88 86.5 0.38
610 Dec 19 1/18/19 7:29 PM 79.63 79.25 0.38
610 Mar 20 1/18/19 7:29 PM 74.38 73.88 0.5
610 Jul 20 1/18/19 7:29 PM 79.38 79.25 0.13
615 Feb 19 1/17/19 7:29 PM 97.38 102.63 -5.25
615 Mar 19 1/17/19 7:29 PM 97.63 102.88 -5.25
615 Apr 19 1/18/19 7:29 PM 93.38 94 -0.63
620 Feb 19 1/17/19 7:29 PM 102.38 107.63 -5.25
620 Mar 19 1/17/19 7:29 PM 102.63 107.75 -5.13
620 Apr 19 1/18/19 7:29 PM 98.13 98.75 -0.63
620 May 19 1/18/19 7:29 PM 100.25 100.63 -0.38
620 Jul 19 1/18/19 7:29 PM 99 99.13 -0.13
620 Sep 19 1/18/19 7:29 PM 95.25 94.88 0.38
620 Dec 19 1/18/19 7:29 PM 87.5 87.13 0.38
620 Mar 20 1/18/19 7:29 PM 81.88 81.38 0.5
620 Jul 20 1/18/19 7:29 PM 86.63 86.5 0.13
625 Feb 19 1/17/19 7:29 PM 107.38 112.63 -5.25
625 Mar 19 1/17/19 7:29 PM 107.5 112.75 -5.25
625 Apr 19 1/18/19 7:29 PM 102.88 103.5 -0.63
630 Feb 19 1/17/19 7:29 PM 112.38 117.63 -5.25
630 Mar 19 1/17/19 7:29 PM 112.5 117.75 -5.25
630 Apr 19 1/18/19 7:29 PM 107.75 108.25 -0.5
630 May 19 1/18/19 7:29 PM 109.63 109.88 -0.25
630 Jul 19 1/18/19 7:29 PM 107.88 108 -0.13
630 Sep 19 1/18/19 7:29 PM 103.75 103.38 0.38
630 Dec 19 1/18/19 7:29 PM 95.5 95.25 0.25
630 Mar 20 1/18/19 7:29 PM 89.63 89.13 0.5
630 Jul 20 1/18/19 7:29 PM 94 93.88 0.13
635 Feb 19 1/17/19 7:29 PM 117.38 122.63 -5.25
635 Mar 19 1/18/19 7:29 PM 117.38 117.5 -0.13
635 Apr 19 1/18/19 7:29 PM 112.63 113.13 -0.5
640 Feb 19 1/17/19 7:29 PM 122.38 127.63 -5.25
640 Mar 19 1/17/19 7:29 PM 122.38 127.63 -5.25
640 Apr 19 1/18/19 7:29 PM 117.5 118 -0.5
640 May 19 1/18/19 7:29 PM 119 119.38 -0.38
640 Jul 19 1/17/19 7:29 PM 117 121.38 -4.38
640 Sep 19 1/18/19 7:29 PM 112.38 112.13 0.25
640 Dec 19 1/18/19 7:29 PM 103.75 103.5 0.25
640 Mar 20 1/18/19 7:29 PM 97.63 97 0.63
640 Jul 20 1/18/19 7:29 PM 101.5 101.38 0.13
645 Feb 19 1/17/19 7:29 PM 127.38 132.63 -5.25
645 Mar 19 1/17/19 7:29 PM 127.38 132.63 -5.25
645 Apr 19 1/18/19 7:29 PM 122.38 122.88 -0.5
650 Feb 19 1/17/19 7:29 PM 132.38 137.63 -5.25
650 Mar 19 1/17/19 7:29 PM 132.38 137.63 -5.25
650 Apr 19 1/18/19 7:29 PM 127.25 127.75 -0.5
650 May 19 1/18/19 7:29 PM 128.5 128.88 -0.38
650 Jul 19 1/18/19 7:29 PM 126.13 126.25 -0.13
650 Sep 19 1/18/19 7:29 PM 121.25 121 0.25
650 Dec 19 1/18/19 7:29 PM 112.13 111.88 0.25
650 Mar 20 1/18/19 7:29 PM 105.75 105.13 0.63
650 Jul 20 1/18/19 7:29 PM 109.25 109.13 0.13
655 Feb 19 1/17/19 7:29 PM 137.38 142.63 -5.25
655 Mar 19 1/18/19 7:29 PM 137.25 137.38 -0.13
655 Apr 19 1/18/19 7:29 PM 132.13 132.63 -0.5
660 Feb 19 1/17/19 7:29 PM 142.38 147.63 -5.25
660 Mar 19 1/18/19 7:29 PM 142.25 142.38 -0.13
660 May 19 1/18/19 7:29 PM 138.13 138.5 -0.38
660 Jul 19 1/18/19 7:29 PM 135.38 135.5 -0.13
660 Sep 19 1/18/19 7:29 PM 130.25 129.88 0.38
660 Dec 19 1/18/19 7:29 PM 120.75 120.5 0.25
660 Mar 20 1/18/19 7:29 PM 114 113.5 0.5
660 Jul 20 1/18/19 7:29 PM 117.25 117.13 0.13
665 Feb 19 1/17/19 7:29 PM 147.38 152.63 -5.25
665 Mar 19 1/18/19 7:29 PM 147.25 147.38 -0.13
670 Mar 19 1/17/19 7:29 PM 152.25 157.5 -5.25
670 May 19 1/18/19 7:29 PM 147.75 148.25 -0.5
670 Jul 19 1/18/19 7:29 PM 144.75 144.88 -0.13
670 Sep 19 1/18/19 7:29 PM 139.25 139 0.25
670 Dec 19 1/18/19 7:29 PM 129.38 129.25 0.13
670 Mar 20 1/18/19 7:29 PM 122.5 121.88 0.63
670 Jul 20 1/18/19 7:29 PM 125.25 125.13 0.13
680 Mar 19 1/17/19 7:29 PM 162.25 167.5 -5.25
680 May 19 1/18/19 7:29 PM 157.5 158 -0.5
680 Jul 19 1/18/19 7:29 PM 154.13 154.38 -0.25
680 Sep 19 1/18/19 7:29 PM 148.5 148.25 0.25
680 Dec 19 1/18/19 7:29 PM 138.25 138.13 0.13
680 Mar 20 1/18/19 7:29 PM 131.13 130.63 0.5
680 Jul 20 1/18/19 7:29 PM 133.5 133.38 0.13
690 Mar 19 1/17/19 7:29 PM 172.25 177.5 -5.25
690 May 19 1/18/19 7:29 PM 167.25 167.75 -0.5
690 Jul 19 1/18/19 7:29 PM 163.75 163.88 -0.13
690 Sep 19 1/18/19 7:29 PM 157.75 157.5 0.25
690 Dec 19 1/18/19 7:29 PM 147.13 147 0.13
690 Mar 20 1/18/19 7:29 PM 139.88 139.38 0.5
690 Jul 20 1/18/19 7:29 PM 141.88 141.75 0.13
700 Mar 19 1/17/19 7:29 PM 182.25 187.5 -5.25
700 May 19 1/18/19 7:29 PM 177 177.5 -0.5
700 Jul 19 1/18/19 7:29 PM 173.25 173.5 -0.25
700 Sep 19 1/18/19 7:29 PM 167.13 166.88 0.25
700 Dec 19 1/17/19 7:29 PM 156.13 159.75 -3.63
700 Mar 20 1/18/19 7:29 PM 148.88 148.25 0.63
700 Jul 20 1/18/19 7:29 PM 150.5 150.38 0.13
710 Mar 19 1/17/19 7:29 PM 192.25 197.5 -5.25
710 May 19 1/18/19 7:29 PM 186.88 187.38 -0.5
710 Jul 19 1/18/19 7:29 PM 182.88 183.13 -0.25
710 Sep 19 1/18/19 7:29 PM 176.5 176.25 0.25
710 Dec 19 1/17/19 7:29 PM 165.25 169 -3.75
710 Mar 20 1/18/19 7:29 PM 157.88 157.25 0.63
710 Jul 20 1/18/19 7:29 PM 159.13 159 0.13
720 Mar 19 1/17/19 7:29 PM 202.25 207.5 -5.25
720 May 19 1/18/19 7:29 PM 196.88 197.25 -0.38
720 Jul 19 1/18/19 7:29 PM 192.63 192.88 -0.25
720 Sep 19 1/18/19 7:29 PM 185.88 185.75 0.13
720 Dec 19 1/17/19 7:29 PM 174.5 178.25 -3.75
720 Mar 20 1/18/19 7:29 PM 166.88 166.38 0.5
720 Jul 20 1/18/19 7:29 PM 168 167.75 0.25
730 Mar 19 1/17/19 7:29 PM 212.25 217.5 -5.25
730 May 19 1/18/19 7:29 PM 206.75 207.13 -0.38
730 Jul 19 1/18/19 7:29 PM 202.38 202.63 -0.25
730 Sep 19 1/18/19 7:29 PM 195.5 195.38 0.13
730 Dec 19 1/18/19 7:29 PM 183.75 183.88 -0.13
730 Mar 20 1/18/19 7:29 PM 176.13 175.63 0.5
730 Jul 20 1/18/19 7:29 PM 176.88 176.75 0.13
740 Mar 19 1/17/19 7:29 PM 222.25 227.5 -5.25
740 May 19 1/18/19 7:29 PM 216.63 217.13 -0.5
740 Jul 19 1/18/19 7:29 PM 212.13 212.38 -0.25
740 Sep 19 1/18/19 7:29 PM 205 204.88 0.13
740 Dec 19 1/18/19 7:29 PM 193.13 193.25 -0.13
740 Mar 20 1/18/19 7:29 PM 185.38 184.88 0.5
740 Jul 20 1/18/19 7:29 PM 185.88 185.75 0.13
750 Mar 19 1/17/19 7:29 PM 232.25 237.5 -5.25
750 May 19 1/18/19 7:29 PM 226.63 227 -0.38
750 Jul 19 1/18/19 7:29 PM 221.88 222.25 -0.38
750 Sep 19 1/17/19 7:29 PM 214.63 219.38 -4.75
750 Dec 19 1/18/19 7:29 PM 202.5 202.63 -0.13
750 Mar 20 1/18/19 7:29 PM 194.75 194.25 0.5
750 Jul 20 1/18/19 7:29 PM 195 194.88 0.13
760 Mar 19 1/17/19 7:29 PM 242.25 247.5 -5.25
760 May 19 1/18/19 7:29 PM 236.5 237 -0.5
760 Jul 19 1/18/19 7:29 PM 231.75 232.13 -0.38
760 Sep 19 1/18/19 7:29 PM 224.38 224.25 0.13
760 Dec 19 1/18/19 7:29 PM 212 212.25 -0.25
760 Mar 20 1/18/19 7:29 PM 204.13 203.75 0.38
760 Jul 20 1/18/19 7:29 PM 204.25 204 0.25
770 Mar 19 1/17/19 7:29 PM 252.25 257.5 -5.25
770 May 19 1/18/19 7:29 PM 246.5 247 -0.5
770 Jul 19 1/18/19 7:29 PM 241.63 242 -0.38
770 Sep 19 1/17/19 7:29 PM 234 238.88 -4.88
770 Dec 19 1/18/19 7:29 PM 221.63 221.75 -0.13
770 Mar 20 1/18/19 7:29 PM 213.63 213.25 0.38
770 Jul 20 1/18/19 7:29 PM 213.5 213.25 0.25
780 Mar 19 1/17/19 7:29 PM 262.25 267.5 -5.25
780 May 19 1/18/19 7:29 PM 256.5 257 -0.5
780 Jul 19 1/18/19 7:29 PM 251.5 251.88 -0.38
780 Sep 19 1/18/19 7:29 PM 243.88 243.75 0.13
780 Dec 19 1/18/19 7:29 PM 231.25 231.38 -0.13
780 Mar 20 1/18/19 7:29 PM 223.13 222.88 0.25
780 Jul 20 1/18/19 7:29 PM 222.88 222.63 0.25
790 Mar 19 1/17/19 7:29 PM 272.25 277.5 -5.25
790 May 19 1/18/19 7:29 PM 266.5 267 -0.5
790 Jul 19 1/18/19 7:29 PM 261.38 261.88 -0.5
790 Sep 19 1/17/19 7:29 PM 253.63 258.63 -5
790 Dec 19 1/18/19 7:29 PM 241 241.13 -0.13
790 Mar 20 1/18/19 7:29 PM 232.75 232.5 0.25
790 Jul 20 1/18/19 7:29 PM 232.25 232 0.25
800 Mar 19 1/17/19 7:29 PM 282.25 287.5 -5.25
800 May 19 1/18/19 7:29 PM 276.5 277 -0.5
800 Jul 19 1/18/19 7:29 PM 271.38 271.75 -0.38
800 Sep 19 1/17/19 7:29 PM 263.5 268.63 -5.13
800 Dec 19 1/18/19 7:29 PM 250.63 250.88 -0.25
800 Mar 20 1/18/19 7:29 PM 242.38 242.13 0.25
800 Jul 20 1/18/19 7:29 PM 241.75 241.5 0.25
810 Mar 19 1/17/19 7:29 PM 292.25 297.5 -5.25
810 May 19 1/18/19 7:29 PM 286.5 287 -0.5
810 Jul 19 1/18/19 7:29 PM 281.25 281.75 -0.5
810 Sep 19 1/17/19 7:29 PM 273.38 278.5 -5.13
810 Dec 19 1/18/19 7:29 PM 260.5 260.63 -0.13
810 Mar 20 1/18/19 7:29 PM 252 251.88 0.13
810 Jul 20 1/18/19 7:29 PM 251.25 251 0.25
820 Mar 19 1/17/19 7:29 PM 302.25 307.5 -5.25
820 May 19 1/18/19 7:29 PM 296.5 297 -0.5
820 Jul 19 1/18/19 7:29 PM 291.25 291.75 -0.5
820 Sep 19 1/17/19 7:29 PM 283.25 288.5 -5.25
820 Dec 19 1/18/19 7:29 PM 270.25 270.5 -0.25
820 Mar 20 1/18/19 7:29 PM 261.75 261.63 0.13
820 Jul 20 1/18/19 7:29 PM 260.75 260.5 0.25
830 Mar 19 1/17/19 7:29 PM 312.25 317.5 -5.25
830 May 19 1/18/19 7:29 PM 306.5 307 -0.5
830 Jul 19 1/18/19 7:29 PM 301.25 301.75 -0.5
830 Sep 19 1/17/19 7:29 PM 293.25 298.5 -5.25
830 Dec 19 1/18/19 7:29 PM 280.13 280.38 -0.25
830 Mar 20 1/17/19 7:29 PM 271.5 275.63 -4.13
830 Jul 20 1/18/19 7:29 PM 270.38 270.13 0.25
840 Mar 19 1/17/19 7:29 PM 322.25 327.5 -5.25
840 May 19 1/18/19 7:29 PM 316.5 317 -0.5
840 Jul 19 1/18/19 7:29 PM 311.25 311.75 -0.5
840 Sep 19 1/17/19 7:29 PM 303.25 308.5 -5.25
840 Dec 19 1/18/19 7:29 PM 290.13 290.25 -0.13
840 Mar 20 1/17/19 7:29 PM 281.25 285.5 -4.25
840 Jul 20 1/18/19 7:29 PM 280.13 279.88 0.25
850 Mar 19 1/17/19 7:29 PM 332.25 337.5 -5.25
850 May 19 1/18/19 7:29 PM 326.5 327 -0.5
850 Jul 19 1/18/19 7:29 PM 321.25 321.75 -0.5
850 Sep 19 1/17/19 7:29 PM 313.25 318.5 -5.25
850 Dec 19 1/18/19 7:29 PM 300 300.25 -0.25
850 Mar 20 1/17/19 7:29 PM 291.13 295.38 -4.25
850 Jul 20 1/18/19 7:29 PM 289.75 289.5 0.25
860 Mar 19 1/17/19 7:29 PM 342.25 347.5 -5.25
860 May 19 1/18/19 7:29 PM 336.5 337 -0.5
860 Jul 19 1/18/19 7:29 PM 331.25 331.75 -0.5
860 Sep 19 1/17/19 7:29 PM 323.25 328.5 -5.25
860 Dec 19 1/18/19 7:29 PM 310 310.25 -0.25
860 Jul 20 1/18/19 7:29 PM 299.5 299.25 0.25
870 Mar 19 1/17/19 7:29 PM 352.25 357.5 -5.25
870 May 19 1/18/19 7:29 PM 346.5 347 -0.5
870 Jul 19 1/18/19 7:29 PM 341.25 341.75 -0.5
870 Sep 19 1/17/19 7:29 PM 333.25 338.5 -5.25
870 Dec 19 1/18/19 7:29 PM 320 320.25 -0.25
870 Jul 20 1/18/19 7:29 PM 309.38 309.13 0.25
880 Mar 19 1/17/19 7:29 PM 362.25 367.5 -5.25
880 May 19 1/18/19 7:29 PM 356.5 357 -0.5
880 Jul 19 1/18/19 7:29 PM 351.25 351.75 -0.5
880 Sep 19 1/17/19 7:29 PM 343.25 348.5 -5.25
880 Dec 19 1/18/19 7:29 PM 330 330.25 -0.25
880 Jul 20 1/18/19 7:29 PM 319.13 318.88 0.25
890 Mar 19 1/17/19 7:29 PM 372.25 377.5 -5.25
890 May 19 1/18/19 7:29 PM 366.5 367 -0.5
890 Jul 19 1/18/19 7:29 PM 361.25 361.75 -0.5
890 Sep 19 1/17/19 7:29 PM 353.25 358.5 -5.25
890 Jul 20 1/18/19 7:29 PM 329 328.75 0.25
900 Mar 19 1/17/19 7:29 PM 382.25 387.5 -5.25
900 May 19 1/18/19 7:29 PM 376.5 377 -0.5
900 Jul 19 1/18/19 7:29 PM 371.25 371.75 -0.5
900 Sep 19 1/17/19 7:29 PM 363.25 368.5 -5.25
900 Jul 20 1/18/19 7:29 PM 338.88 338.63 0.25
910 Mar 19 1/17/19 7:29 PM 392.25 397.5 -5.25
910 May 19 1/18/19 7:29 PM 386.5 387 -0.5
910 Jul 19 1/18/19 7:29 PM 381.25 381.75 -0.5
910 Sep 19 1/17/19 7:29 PM 373.25 378.5 -5.25
920 May 19 1/18/19 7:29 PM 396.5 397 -0.5
920 Sep 19 1/17/19 7:29 PM 383.25 388.5 -5.25
930 May 19 1/18/19 7:29 PM 406.5 407 -0.5
930 Sep 19 1/17/19 7:29 PM 393.25 398.5 -5.25