 |
Options for @W9K |
|
| @W9K: WHEAT May 2019 Call 2200 CALLS (CBOT) as of 04/19/2019 2:05:19 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2200 |
224'3s |
-2'5 |
|
|
|
227'0 |
4/18/2019 01:30:00 |
| 3000 |
144'3s |
-2'6 |
|
|
|
147'1 |
4/18/2019 01:30:00 |
| 3500 |
94'3s |
-2'6 |
|
|
|
97'1 |
4/18/2019 01:30:00 |
| 3650 |
79'3s |
-2'6 |
|
|
|
82'1 |
4/18/2019 01:30:00 |
| 3700 |
74'3s |
-2'6 |
|
|
|
77'1 |
4/18/2019 01:30:00 |
| 3750 |
69'3s |
-2'6 |
|
|
|
72'1 |
4/18/2019 01:30:00 |
| 3800 |
64'3s |
-2'6 |
|
|
|
67'1 |
4/18/2019 01:30:00 |
| 3900 |
54'3s |
-2'6 |
|
|
|
57'1 |
4/18/2019 01:30:00 |
| 3950 |
49'3s |
-2'6 |
|
|
|
52'1 |
4/18/2019 01:30:00 |
| 4000 |
44'3s |
-2'6 |
|
|
|
47'1 |
4/18/2019 01:30:00 |
| 4050 |
39'3s |
-2'6 |
|
|
|
42'1 |
4/18/2019 01:30:00 |
| 4100 |
34'3s |
-2'7 |
|
|
|
37'2 |
4/18/2019 01:30:00 |
| 4150 |
29'3s |
-3'0 |
|
|
|
32'3 |
4/18/2019 01:30:00 |
| 4200 |
24'4s |
-3'0 |
25'4 |
25'4 |
25'4 |
27'4 |
4/18/2019 01:30:00 |
| 4250 |
19'7s |
-2'7 |
18'3 |
18'3 |
18'3 |
22'6 |
4/18/2019 01:30:00 |
| 4300 |
15'3s |
-2'6 |
12'3 |
12'3 |
11'6 |
18'1 |
4/18/2019 01:30:00 |
| 4350 |
11'2s |
-2'5 |
10'6 |
10'6 |
10'6 |
13'7 |
4/18/2019 01:30:00 |
| 4400 |
7'6s |
-2'3 |
8'5 |
8'5 |
6'0 |
10'1 |
4/18/2019 01:30:00 |
| 4450 |
5'0s |
-2'1 |
5'2 |
5'3 |
3'6 |
7'1 |
4/18/2019 01:30:00 |
| 4500 |
3'0s |
-1'6 |
3'5 |
4'0 |
2'2 |
4'6 |
4/18/2019 01:30:00 |
| 4550 |
1'6s |
-1'2 |
2'3 |
2'3 |
1'2 |
3'0 |
4/18/2019 01:30:00 |
| 4600 |
1'0s |
-0'6 |
1'3 |
1'4 |
0'6 |
1'6 |
4/18/2019 01:30:00 |
| 4650 |
0'4s |
-0'5 |
0'6 |
0'7 |
0'3 |
1'1 |
4/18/2019 01:30:00 |
| 4700 |
0'2s |
-0'3 |
0'4 |
0'5 |
0'2 |
0'5 |
4/18/2019 01:30:00 |
| 4750 |
0'1s |
-0'2 |
0'1 |
0'2 |
0'1 |
0'3 |
4/18/2019 01:30:00 |
| 4800 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
4/18/2019 01:30:00 |
| 4850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/18/2019 01:30:00 |
| 4900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 4950 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/18/2019 01:30:00 |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 5950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 9200 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| @W9K: WHEAT May 2019 Call 2200 PUTS (CBOT) as of 04/19/2019 2:05:19 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3850 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
4/18/2019 01:30:00 |
| 4000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/18/2019 01:30:00 |
| 4050 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
4/18/2019 01:30:00 |
| 4100 |
0'1s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'2 |
4/18/2019 01:30:00 |
| 4150 |
0'1s |
-0'2 |
0'3 |
0'3 |
0'2 |
0'3 |
4/18/2019 01:30:00 |
| 4200 |
0'2s |
-0'2 |
0'4 |
0'6 |
0'2 |
0'4 |
4/18/2019 01:30:00 |
| 4250 |
0'5s |
-0'1 |
0'6 |
1'1 |
0'4 |
0'6 |
4/18/2019 01:30:00 |
| 4300 |
1'1s |
0'0 |
1'3 |
2'0 |
1'0 |
1'1 |
4/18/2019 01:30:00 |
| 4350 |
2'0s |
0'1 |
2'4 |
3'6 |
2'0 |
1'7 |
4/18/2019 01:30:00 |
| 4400 |
3'4s |
0'3 |
3'1 |
6'0 |
3'1 |
3'1 |
4/18/2019 01:30:00 |
| 4450 |
5'6s |
0'5 |
5'0 |
8'3 |
5'0 |
5'1 |
4/18/2019 01:30:00 |
| 4500 |
8'6s |
1'0 |
9'7 |
11'2 |
9'7 |
7'6 |
4/18/2019 01:30:00 |
| 4550 |
12'4s |
1'4 |
13'2 |
15'4 |
13'2 |
11'0 |
4/18/2019 01:30:00 |
| 4600 |
16'6s |
2'0 |
18'0 |
18'4 |
17'3 |
14'6 |
4/18/2019 01:30:00 |
| 4650 |
21'2s |
2'1 |
|
|
|
19'1 |
4/18/2019 01:30:00 |
| 4700 |
26'0s |
2'3 |
26'0 |
29'5 |
26'0 |
23'5 |
4/18/2019 01:30:00 |
| 4750 |
30'7s |
2'4 |
|
|
|
28'3 |
4/18/2019 01:30:00 |
| 4800 |
35'7s |
2'5 |
|
|
|
33'2 |
4/18/2019 01:30:00 |
| 4850 |
40'7s |
2'6 |
44'6 |
44'6 |
44'6 |
38'1 |
4/18/2019 01:30:00 |
| 4900 |
45'7s |
2'6 |
45'0 |
45'0 |
45'0 |
43'1 |
4/18/2019 01:30:00 |
| 4950 |
50'7s |
2'6 |
48'5 |
48'5 |
48'5 |
48'1 |
4/18/2019 01:30:00 |
| 5000 |
55'7s |
2'6 |
56'5 |
56'5 |
56'5 |
53'1 |
4/18/2019 01:30:00 |
| 5050 |
60'7s |
2'6 |
|
|
|
58'1 |
4/18/2019 01:30:00 |
| 5100 |
65'7s |
2'6 |
69'0 |
69'0 |
67'0 |
63'1 |
4/18/2019 01:30:00 |
| 5150 |
70'7s |
2'6 |
|
|
|
68'1 |
4/18/2019 01:30:00 |
| 5200 |
75'7s |
2'6 |
|
|
|
73'1 |
4/18/2019 01:30:00 |
| 5250 |
80'7s |
2'6 |
|
|
|
78'1 |
4/18/2019 01:30:00 |
| 5300 |
85'7s |
2'6 |
|
|
|
83'1 |
4/18/2019 01:30:00 |
| 5350 |
90'7s |
2'6 |
|
|
|
88'1 |
4/18/2019 01:30:00 |
| 5400 |
95'7s |
2'6 |
|
|
|
93'1 |
4/18/2019 01:30:00 |
| 5450 |
100'7s |
2'6 |
|
|
|
98'1 |
4/18/2019 01:30:00 |
| 5500 |
105'7s |
2'6 |
|
|
|
103'1 |
4/18/2019 01:30:00 |
| 5550 |
110'7s |
2'6 |
|
|
|
108'1 |
4/18/2019 01:30:00 |
| 5600 |
115'7s |
2'6 |
|
|
|
113'1 |
4/18/2019 01:30:00 |
| 5650 |
120'7s |
2'6 |
|
|
|
118'1 |
4/18/2019 01:30:00 |
| 5700 |
125'7s |
2'6 |
|
|
|
123'1 |
4/18/2019 01:30:00 |
| 5750 |
130'7s |
2'6 |
|
|
|
128'1 |
4/18/2019 01:30:00 |
| 5800 |
135'7s |
2'6 |
|
|
|
133'1 |
4/18/2019 01:30:00 |
| 5850 |
140'7s |
2'6 |
|
|
|
138'1 |
4/18/2019 01:30:00 |
| 5900 |
145'7s |
2'6 |
|
|
|
143'1 |
4/18/2019 01:30:00 |
| 6000 |
155'7s |
2'6 |
|
|
|
153'1 |
4/18/2019 01:30:00 |
| 6100 |
165'7s |
2'6 |
|
|
|
163'1 |
4/18/2019 01:30:00 |
| 6200 |
175'7s |
2'6 |
|
|
|
173'1 |
4/18/2019 01:30:00 |
| 6400 |
195'7s |
2'6 |
|
|
|
193'1 |
4/18/2019 01:30:00 |
| 6500 |
205'7s |
2'6 |
|
|
|
203'1 |
4/18/2019 01:30:00 |
| 7100 |
265'6s |
2'6 |
|
|
|
263'0 |
4/18/2019 01:30:00 |
| 7200 |
275'6s |
2'6 |
|
|
|
273'0 |
4/18/2019 01:30:00 |
| 8000 |
355'6s |
2'6 |
|
|
|
353'0 |
4/18/2019 01:30:00 |
| 8200 |
375'6s |
2'6 |
|
|
|
373'0 |
4/18/2019 01:30:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
