 |
Options for @W7Z |
|
| @W7Z: WHEAT December 2017 Call 2200 CALLS (CBOT) as of 10/17/2017 6:55:01 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3400 |
94'6s |
-1'6 |
|
|
|
96'4 |
10/17/2017 01:36:00 |
| 3700 |
64'6s |
-1'6 |
|
|
|
66'4 |
10/17/2017 01:36:00 |
| 4000 |
35'2s |
-1'7 |
|
|
|
37'1 |
10/17/2017 01:36:00 |
| 4100 |
26'1s |
-1'7 |
|
|
|
28'0 |
10/17/2017 01:36:00 |
| 4150 |
21'7s |
-1'7 |
|
|
|
23'6 |
10/17/2017 01:36:00 |
| 4200 |
18'1s |
-1'5 |
|
|
|
19'6 |
10/17/2017 01:36:00 |
| 4250 |
14'6s |
-1'4 |
|
|
|
16'2 |
10/17/2017 01:36:00 |
| 4300 |
11'6s |
-1'4 |
13'0 |
15'3 |
13'0 |
13'2 |
10/17/2017 01:36:00 |
| 4350 |
9'2s |
-1'3 |
11'1 |
11'1 |
9'4 |
10'5 |
10/17/2017 01:36:00 |
| 4400 |
7'2s |
-1'2 |
8'1 |
9'4 |
6'7 |
8'4 |
10/17/2017 01:36:00 |
| 4450 |
5'5s |
-1'1 |
6'4 |
7'7 |
6'4 |
6'6 |
10/17/2017 01:36:00 |
| 4500 |
4'3s |
-1'0 |
5'4 |
6'1 |
4'1 |
5'3 |
10/17/2017 01:36:00 |
| 4550 |
3'3s |
-0'7 |
4'3 |
4'3 |
3'6 |
4'2 |
10/17/2017 01:36:00 |
| 4600 |
2'5s |
-0'6 |
3'3 |
3'7 |
3'3 |
3'3 |
10/17/2017 01:36:00 |
| 4650 |
2'1s |
-0'4 |
3'0 |
3'0 |
2'0 |
2'5 |
10/17/2017 01:36:00 |
| 4700 |
1'6s |
-0'3 |
2'0 |
2'1 |
1'4 |
2'1 |
10/17/2017 01:36:00 |
| 4750 |
1'3s |
-0'3 |
|
|
|
1'6 |
10/17/2017 01:36:00 |
| 4800 |
1'1s |
-0'2 |
1'0 |
1'0 |
1'0 |
1'3 |
10/17/2017 01:36:00 |
| 4850 |
0'7s |
-0'2 |
|
|
|
1'1 |
10/17/2017 01:36:00 |
| 4900 |
0'6s |
-0'1 |
1'0 |
1'0 |
0'6 |
0'7 |
10/17/2017 01:36:00 |
| 4950 |
0'4s |
-0'2 |
0'6 |
0'6 |
0'6 |
0'6 |
10/17/2017 01:36:00 |
| 5000 |
0'4s |
-0'1 |
0'5 |
0'5 |
0'5 |
0'5 |
10/17/2017 01:36:00 |
| 5050 |
0'3s |
-0'1 |
0'3 |
0'3 |
0'3 |
0'4 |
10/17/2017 01:36:00 |
| 5100 |
0'3s |
-0'1 |
0'4 |
0'4 |
0'4 |
0'4 |
10/17/2017 01:36:00 |
| 5150 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/17/2017 01:36:00 |
| 5200 |
0'2s |
-0'1 |
0'2 |
0'2 |
0'2 |
0'3 |
10/17/2017 01:36:00 |
| 5250 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/17/2017 01:36:00 |
| 5300 |
0'2s |
0'0 |
0'3 |
0'3 |
0'2 |
0'2 |
10/17/2017 01:36:00 |
| 5350 |
0'2s |
0'0 |
|
|
|
0'2 |
10/17/2017 01:36:00 |
| 5400 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
10/17/2017 01:36:00 |
| 5450 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/17/2017 01:36:00 |
| 5500 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/17/2017 01:36:00 |
| 5550 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/17/2017 01:36:00 |
| 5600 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/17/2017 01:36:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
10/17/2017 01:36:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| @W7Z: WHEAT December 2017 Call 2200 PUTS (CBOT) as of 10/17/2017 6:55:01 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3450 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3550 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3650 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3750 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/17/2017 01:36:00 |
| 3850 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/17/2017 01:36:00 |
| 3900 |
0'2s |
-0'1 |
|
|
|
0'3 |
10/17/2017 01:36:00 |
| 3950 |
0'3s |
-0'1 |
|
|
|
0'4 |
10/17/2017 01:36:00 |
| 4000 |
0'4s |
-0'2 |
0'5 |
0'5 |
0'4 |
0'6 |
10/17/2017 01:36:00 |
| 4050 |
0'7s |
-0'1 |
0'6 |
0'7 |
0'6 |
1'0 |
10/17/2017 01:36:00 |
| 4100 |
1'3s |
-0'1 |
1'2 |
1'4 |
1'2 |
1'4 |
10/17/2017 01:36:00 |
| 4150 |
2'1s |
-0'1 |
2'2 |
2'2 |
1'6 |
2'2 |
10/17/2017 01:36:00 |
| 4200 |
3'3s |
0'1 |
2'7 |
3'4 |
2'4 |
3'2 |
10/17/2017 01:36:00 |
| 4250 |
5'0s |
0'2 |
4'7 |
4'7 |
3'7 |
4'6 |
10/17/2017 01:36:00 |
| 4300 |
7'0s |
0'2 |
6'6 |
7'2 |
5'2 |
6'6 |
10/17/2017 01:36:00 |
| 4350 |
9'4s |
0'3 |
8'1 |
10'0 |
8'1 |
9'1 |
10/17/2017 01:36:00 |
| 4400 |
12'4s |
0'4 |
10'6 |
11'4 |
10'6 |
12'0 |
10/17/2017 01:36:00 |
| 4450 |
15'7s |
0'5 |
15'0 |
15'0 |
15'0 |
15'2 |
10/17/2017 01:36:00 |
| 4500 |
19'5s |
0'6 |
17'6 |
17'6 |
17'6 |
18'7 |
10/17/2017 01:36:00 |
| 4550 |
23'5s |
0'7 |
|
|
|
22'6 |
10/17/2017 01:36:00 |
| 4600 |
27'7s |
1'0 |
28'0 |
28'0 |
28'0 |
26'7 |
10/17/2017 01:36:00 |
| 4650 |
32'3s |
1'2 |
|
|
|
31'1 |
10/17/2017 01:36:00 |
| 4700 |
36'7s |
1'2 |
|
|
|
35'5 |
10/17/2017 01:36:00 |
| 4750 |
41'5s |
1'4 |
|
|
|
40'1 |
10/17/2017 01:36:00 |
| 4800 |
46'2s |
1'3 |
|
|
|
44'7 |
10/17/2017 01:36:00 |
| 4900 |
55'7s |
1'4 |
56'1 |
56'1 |
56'1 |
54'3 |
10/17/2017 01:36:00 |
| 4950 |
60'6s |
1'4 |
|
|
|
59'2 |
10/17/2017 01:36:00 |
| 5000 |
65'5s |
1'4 |
|
|
|
64'1 |
10/17/2017 01:36:00 |
| 5050 |
70'5s |
1'5 |
|
|
|
69'0 |
10/17/2017 01:36:00 |
| 5100 |
75'4s |
1'5 |
|
|
|
73'7 |
10/17/2017 01:36:00 |
| 5200 |
85'4s |
1'6 |
|
|
|
83'6 |
10/17/2017 01:36:00 |
| 5300 |
95'3s |
1'5 |
|
|
|
93'6 |
10/17/2017 01:36:00 |
| 5350 |
100'3s |
1'5 |
|
|
|
98'6 |
10/17/2017 01:36:00 |
| 5400 |
105'3s |
1'6 |
|
|
|
103'5 |
10/17/2017 01:36:00 |
| 5450 |
110'3s |
1'6 |
|
|
|
108'5 |
10/17/2017 01:36:00 |
| 5500 |
115'3s |
1'6 |
|
|
|
113'5 |
10/17/2017 01:36:00 |
| 5600 |
125'3s |
1'6 |
|
|
|
123'5 |
10/17/2017 01:36:00 |
| 5700 |
135'2s |
1'5 |
|
|
|
133'5 |
10/17/2017 01:36:00 |
| 5800 |
145'2s |
1'5 |
|
|
|
143'5 |
10/17/2017 01:36:00 |
| 5900 |
155'2s |
1'5 |
|
|
|
153'5 |
10/17/2017 01:36:00 |
| 6000 |
165'2s |
1'6 |
|
|
|
163'4 |
10/17/2017 01:36:00 |
| 6100 |
175'2s |
1'6 |
|
|
|
173'4 |
10/17/2017 01:36:00 |
| 6200 |
185'2s |
1'6 |
|
|
|
183'4 |
10/17/2017 01:36:00 |
| 6500 |
215'2s |
1'6 |
|
|
|
213'4 |
10/17/2017 01:36:00 |
| 7000 |
265'2s |
1'6 |
|
|
|
263'4 |
10/17/2017 01:36:00 |
| 7500 |
315'2s |
1'6 |
|
|
|
313'4 |
10/17/2017 01:36:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
