 |
Options for @W7U |
|
| @W7U: WHEAT September 2017 Call 2100 CALLS (CBOT) as of 08/23/2017 8:41:08 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3700 |
32'3s |
-7'2 |
|
|
|
39'5 |
8/22/2017 01:49:00 |
| 3900 |
13'3s |
-6'5 |
|
|
|
20'0 |
8/22/2017 01:49:00 |
| 4000 |
5'7s |
-5'3 |
7'5 |
7'5 |
6'1 |
11'2 |
8/22/2017 01:49:00 |
| 4050 |
4'4s |
1'0 |
4'4 |
4'4 |
4'4 |
3'4 |
8/22/2017 07:11:00 |
| 4100 |
2'5s |
0'6 |
2'2 |
2'6 |
2'2 |
1'7 |
8/23/2017 06:54:00 |
| 4150 |
1'0s |
-1'7 |
2'5 |
4'2 |
1'2 |
2'7 |
8/22/2017 01:49:00 |
| 4200 |
0'6s |
0'2 |
0'4 |
0'6 |
0'3 |
0'4 |
8/23/2017 07:20:00 |
| 4250 |
0'3s |
0'0 |
0'3 |
0'3 |
0'3 |
0'3 |
8/23/2017 07:17:00 |
| 4300 |
0'2s |
0'0 |
0'2 |
0'2 |
0'2 |
0'2 |
8/23/2017 07:27:00 |
| 4350 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
8/22/2017 01:49:00 |
| 4400 |
0'1s |
0'0 |
0'2 |
0'2 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4550 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/23/2017 08:30:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 4950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5350 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 5950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6100 |
0'2s |
0'1 |
0'2 |
0'2 |
0'2 |
0'1 |
8/23/2017 03:59:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 6950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| @W7U: WHEAT September 2017 Call 2100 PUTS (CBOT) as of 08/23/2017 8:41:08 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/22/2017 01:49:00 |
| 3650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 3700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 3750 |
0'2s |
0'1 |
0'1 |
0'1 |
0'1 |
0'1 |
8/22/2017 01:49:00 |
| 3800 |
0'3s |
0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
8/22/2017 01:49:00 |
| 3850 |
0'6s |
0'3 |
0'3 |
0'4 |
0'3 |
0'3 |
8/22/2017 01:49:00 |
| 3900 |
1'1s |
0'5 |
0'5 |
1'0 |
0'5 |
0'4 |
8/22/2017 01:49:00 |
| 3950 |
2'1s |
1'1 |
1'2 |
1'7 |
1'2 |
1'0 |
8/22/2017 01:49:00 |
| 4000 |
2'2s |
-1'3 |
3'2 |
3'3 |
2'2 |
3'5 |
8/23/2017 07:10:00 |
| 4050 |
6'3s |
0'1 |
6'3 |
6'3 |
6'3 |
6'2 |
8/22/2017 08:08:00 |
| 4100 |
7'4s |
-2'1 |
8'3 |
8'3 |
7'4 |
9'5 |
8/23/2017 08:30:00 |
| 4150 |
12'0s |
-1'6 |
12'0 |
12'0 |
12'0 |
13'6 |
8/23/2017 08:30:00 |
| 4200 |
17'0s |
-1'2 |
17'0 |
17'0 |
17'0 |
18'2 |
8/23/2017 06:39:00 |
| 4250 |
23'1s |
6'6 |
20'0 |
23'0 |
19'4 |
16'3 |
8/22/2017 01:49:00 |
| 4300 |
25'4s |
-2'4 |
27'0 |
27'0 |
25'4 |
28'0 |
8/23/2017 06:58:00 |
| 4350 |
32'7s |
7'1 |
29'7 |
31'0 |
29'7 |
25'6 |
8/22/2017 01:49:00 |
| 4400 |
35'3s |
-2'4 |
35'3 |
35'3 |
35'3 |
37'7 |
8/23/2017 06:58:00 |
| 4450 |
42'7s |
7'2 |
39'2 |
39'2 |
39'2 |
35'5 |
8/22/2017 01:49:00 |
| 4500 |
47'7s |
7'2 |
44'3 |
44'7 |
44'3 |
40'5 |
8/22/2017 01:49:00 |
| 4550 |
50'3s |
-2'4 |
50'3 |
50'3 |
50'3 |
52'7 |
8/23/2017 06:58:00 |
| 4600 |
58'0s |
0'1 |
57'0 |
58'0 |
57'0 |
57'7 |
8/23/2017 01:26:00 |
| 4650 |
62'7s |
7'2 |
59'7 |
59'7 |
59'7 |
55'5 |
8/22/2017 01:49:00 |
| 4700 |
68'0s |
0'1 |
68'0 |
68'0 |
68'0 |
67'7 |
8/23/2017 03:06:00 |
| 4750 |
70'0s |
-2'7 |
72'2 |
72'2 |
70'0 |
72'7 |
8/23/2017 07:01:00 |
| 4800 |
77'7s |
7'2 |
|
|
|
70'5 |
8/22/2017 01:49:00 |
| 4850 |
79'7s |
-3'0 |
79'7 |
79'7 |
79'7 |
82'7 |
8/23/2017 07:15:00 |
| 4900 |
87'7s |
7'2 |
78'0 |
83'3 |
78'0 |
80'5 |
8/22/2017 01:49:00 |
| 4950 |
92'7s |
7'2 |
|
|
|
85'5 |
8/22/2017 01:49:00 |
| 5000 |
97'7s |
7'2 |
96'0 |
96'0 |
96'0 |
90'5 |
8/22/2017 01:49:00 |
| 5050 |
100'0s |
-2'7 |
100'0 |
100'0 |
100'0 |
102'7 |
8/23/2017 07:19:00 |
| 5100 |
107'7s |
7'2 |
|
|
|
100'5 |
8/22/2017 01:49:00 |
| 5150 |
112'7s |
7'2 |
|
|
|
105'5 |
8/22/2017 01:49:00 |
| 5200 |
117'7s |
7'2 |
|
|
|
110'5 |
8/22/2017 01:49:00 |
| 5250 |
122'7s |
7'2 |
120'0 |
120'0 |
120'0 |
115'5 |
8/22/2017 01:49:00 |
| 5300 |
125'4s |
-2'3 |
125'4 |
125'4 |
125'4 |
127'7 |
8/23/2017 07:28:00 |
| 5350 |
132'7s |
7'2 |
|
|
|
125'5 |
8/22/2017 01:49:00 |
| 5400 |
137'7s |
7'2 |
|
|
|
130'5 |
8/22/2017 01:49:00 |
| 5450 |
142'7s |
7'2 |
|
|
|
135'5 |
8/22/2017 01:49:00 |
| 5500 |
147'7s |
7'2 |
|
|
|
140'5 |
8/22/2017 01:49:00 |
| 5550 |
152'7s |
7'2 |
|
|
|
145'5 |
8/22/2017 01:49:00 |
| 5600 |
157'7s |
7'2 |
|
|
|
150'5 |
8/22/2017 01:49:00 |
| 5650 |
162'7s |
7'2 |
|
|
|
155'5 |
8/22/2017 01:49:00 |
| 5700 |
167'7s |
7'2 |
|
|
|
160'5 |
8/22/2017 01:49:00 |
| 5800 |
177'7s |
7'2 |
|
|
|
170'5 |
8/22/2017 01:49:00 |
| 5850 |
182'7s |
7'2 |
|
|
|
175'5 |
8/22/2017 01:49:00 |
| 6000 |
197'7s |
7'2 |
|
|
|
190'5 |
8/22/2017 01:49:00 |
| 7700 |
367'7s |
7'2 |
|
|
|
360'5 |
8/22/2017 01:49:00 |
| 8500 |
447'7s |
7'2 |
|
|
|
440'5 |
8/22/2017 01:49:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
