 |
Options for @W8U |
|
| @W8U: WHEAT September 2018 Call 2300 CALLS (CBOT) as of 08/22/2018 12:31:40 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3900 |
137'3s |
-15'0 |
|
|
|
152'3 |
8/21/2018 01:49:00 |
| 4000 |
127'3s |
-15'0 |
|
|
|
142'3 |
8/21/2018 01:49:00 |
| 4200 |
107'3s |
-15'0 |
|
|
|
122'3 |
8/21/2018 01:49:00 |
| 4300 |
97'3s |
-15'0 |
|
|
|
112'3 |
8/21/2018 01:49:00 |
| 4350 |
92'3s |
-15'0 |
|
|
|
107'3 |
8/21/2018 01:49:00 |
| 4400 |
87'3s |
-15'0 |
|
|
|
102'3 |
8/21/2018 01:49:00 |
| 4450 |
82'3s |
-15'0 |
|
|
|
97'3 |
8/21/2018 01:49:00 |
| 4500 |
77'3s |
-15'0 |
|
|
|
92'3 |
8/21/2018 01:49:00 |
| 4550 |
72'3s |
-15'0 |
|
|
|
87'3 |
8/21/2018 01:49:00 |
| 4600 |
67'3s |
-15'0 |
|
|
|
82'3 |
8/21/2018 01:49:00 |
| 4650 |
62'3s |
-15'0 |
|
|
|
77'3 |
8/21/2018 01:49:00 |
| 4700 |
57'3s |
-15'0 |
|
|
|
72'3 |
8/21/2018 01:49:00 |
| 4750 |
52'3s |
-15'0 |
|
|
|
67'3 |
8/21/2018 01:49:00 |
| 4800 |
47'3s |
-15'0 |
|
|
|
62'3 |
8/21/2018 01:49:00 |
| 4850 |
42'3s |
-15'0 |
|
|
|
57'3 |
8/21/2018 01:49:00 |
| 4900 |
37'3s |
-15'0 |
37'5 |
37'5 |
37'5 |
52'3 |
8/21/2018 01:49:00 |
| 4950 |
32'5s |
-14'6 |
|
|
|
47'3 |
8/21/2018 01:49:00 |
| 5000 |
27'7s |
-14'4 |
|
|
|
42'3 |
8/21/2018 01:49:00 |
| 5050 |
23'2s |
-14'1 |
|
|
|
37'3 |
8/21/2018 01:49:00 |
| 5100 |
18'7s |
-13'5 |
|
|
|
32'4 |
8/21/2018 01:49:00 |
| 5150 |
14'7s |
-12'6 |
|
|
|
27'5 |
8/21/2018 01:49:00 |
| 5200 |
11'2s |
-11'7 |
16'1 |
16'1 |
9'5 |
23'1 |
8/21/2018 01:49:00 |
| 5250 |
8'2s |
-10'5 |
11'0 |
11'0 |
6'6 |
18'7 |
8/21/2018 01:49:00 |
| 5300 |
5'6s |
-9'2 |
9'3 |
9'5 |
5'3 |
15'0 |
8/21/2018 01:49:00 |
| 5350 |
4'0s |
-7'5 |
6'7 |
7'1 |
3'2 |
11'5 |
8/21/2018 01:49:00 |
| 5400 |
3'5s |
1'0 |
3'4 |
3'5 |
3'4 |
2'5 |
8/22/2018 12:00:00 |
| 5450 |
1'5s |
-4'7 |
4'6 |
4'6 |
1'2 |
6'4 |
8/21/2018 01:49:00 |
| 5500 |
1'0s |
-3'5 |
3'7 |
4'0 |
0'7 |
4'5 |
8/21/2018 01:49:00 |
| 5550 |
0'5s |
-2'6 |
2'3 |
2'3 |
0'6 |
3'3 |
8/21/2018 01:49:00 |
| 5600 |
0'3s |
-2'0 |
1'2 |
1'2 |
0'2 |
2'3 |
8/21/2018 01:49:00 |
| 5650 |
0'2s |
-1'4 |
0'4 |
0'4 |
0'2 |
1'6 |
8/21/2018 01:49:00 |
| 5700 |
0'1s |
-1'1 |
0'4 |
0'4 |
0'1 |
1'2 |
8/21/2018 01:49:00 |
| 5750 |
0'1s |
-0'6 |
0'2 |
0'2 |
0'1 |
0'7 |
8/21/2018 01:49:00 |
| 5800 |
0'1s |
-0'4 |
0'2 |
0'2 |
0'1 |
0'5 |
8/21/2018 01:49:00 |
| 5850 |
0'1s |
-0'3 |
0'1 |
0'1 |
0'1 |
0'4 |
8/21/2018 01:49:00 |
| 5900 |
0'1s |
-0'2 |
0'3 |
0'3 |
0'1 |
0'3 |
8/21/2018 01:49:00 |
| 5950 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
8/21/2018 01:49:00 |
| 6000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6100 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 6150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 09:31:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6450 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6850 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 6950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 9100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 10000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| @W8U: WHEAT September 2018 Call 2300 PUTS (CBOT) as of 08/22/2018 12:31:40 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 3950 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4050 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4450 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4650 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4750 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/21/2018 01:49:00 |
| 4850 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 4900 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 4950 |
0'3s |
0'2 |
0'1 |
0'1 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 5000 |
0'5s |
0'4 |
0'1 |
0'4 |
0'1 |
0'1 |
8/21/2018 01:49:00 |
| 5050 |
1'0s |
0'7 |
0'3 |
0'3 |
0'2 |
0'1 |
8/21/2018 01:49:00 |
| 5100 |
1'5s |
1'3 |
0'3 |
1'4 |
0'2 |
0'2 |
8/21/2018 01:49:00 |
| 5150 |
2'5s |
2'1 |
1'2 |
2'4 |
0'4 |
0'4 |
8/21/2018 01:49:00 |
| 5200 |
4'0s |
3'1 |
1'2 |
4'0 |
1'2 |
0'7 |
8/21/2018 01:49:00 |
| 5250 |
4'2s |
-1'6 |
5'0 |
5'0 |
4'2 |
6'0 |
8/21/2018 11:43:00 |
| 5300 |
7'2s |
-1'2 |
7'2 |
7'2 |
7'2 |
8'4 |
8/21/2018 07:12:00 |
| 5350 |
11'6s |
7'3 |
5'1 |
10'0 |
5'1 |
4'3 |
8/21/2018 01:49:00 |
| 5400 |
15'3s |
8'7 |
7'5 |
15'3 |
7'5 |
6'4 |
8/21/2018 01:49:00 |
| 5450 |
19'3s |
10'1 |
13'2 |
19'0 |
13'2 |
9'2 |
8/21/2018 01:49:00 |
| 5500 |
23'6s |
11'3 |
16'7 |
24'0 |
16'7 |
12'3 |
8/21/2018 01:49:00 |
| 5550 |
28'3s |
12'2 |
27'7 |
27'7 |
27'7 |
16'1 |
8/21/2018 01:49:00 |
| 5600 |
33'1s |
13'0 |
23'0 |
33'3 |
23'0 |
20'1 |
8/21/2018 01:49:00 |
| 5650 |
38'0s |
13'4 |
|
|
|
24'4 |
8/21/2018 01:49:00 |
| 5700 |
42'7s |
13'7 |
|
|
|
29'0 |
8/21/2018 01:49:00 |
| 5750 |
47'7s |
14'2 |
|
|
|
33'5 |
8/21/2018 01:49:00 |
| 5800 |
52'7s |
14'4 |
45'0 |
51'0 |
45'0 |
38'3 |
8/21/2018 01:49:00 |
| 5850 |
57'7s |
14'5 |
50'5 |
50'5 |
50'5 |
43'2 |
8/21/2018 01:49:00 |
| 5900 |
62'7s |
14'6 |
|
|
|
48'1 |
8/21/2018 01:49:00 |
| 5950 |
67'7s |
14'7 |
|
|
|
53'0 |
8/21/2018 01:49:00 |
| 6000 |
72'7s |
15'0 |
59'4 |
59'4 |
59'4 |
57'7 |
8/21/2018 01:49:00 |
| 6050 |
77'7s |
15'0 |
|
|
|
62'7 |
8/21/2018 01:49:00 |
| 6100 |
82'7s |
15'0 |
|
|
|
67'7 |
8/21/2018 01:49:00 |
| 6150 |
87'7s |
15'0 |
|
|
|
72'7 |
8/21/2018 01:49:00 |
| 6200 |
92'7s |
15'0 |
|
|
|
77'7 |
8/21/2018 01:49:00 |
| 6250 |
97'7s |
15'0 |
|
|
|
82'7 |
8/21/2018 01:49:00 |
| 6300 |
102'7s |
15'0 |
|
|
|
87'7 |
8/21/2018 01:49:00 |
| 6350 |
107'7s |
15'0 |
|
|
|
92'7 |
8/21/2018 01:49:00 |
| 6400 |
112'7s |
15'0 |
|
|
|
97'7 |
8/21/2018 01:49:00 |
| 6450 |
117'7s |
15'0 |
|
|
|
102'7 |
8/21/2018 01:49:00 |
| 6500 |
122'7s |
15'0 |
|
|
|
107'7 |
8/21/2018 01:49:00 |
| 6550 |
127'7s |
15'0 |
|
|
|
112'7 |
8/21/2018 01:49:00 |
| 6600 |
132'7s |
15'0 |
|
|
|
117'7 |
8/21/2018 01:49:00 |
| 6750 |
147'7s |
15'0 |
|
|
|
132'7 |
8/21/2018 01:49:00 |
| 6800 |
152'7s |
15'0 |
|
|
|
137'7 |
8/21/2018 01:49:00 |
| 6850 |
157'7s |
15'0 |
|
|
|
142'7 |
8/21/2018 01:49:00 |
| 6950 |
167'7s |
15'0 |
|
|
|
152'7 |
8/21/2018 01:49:00 |
| 7200 |
192'7s |
15'0 |
|
|
|
177'7 |
8/21/2018 01:49:00 |
| 7300 |
202'7s |
15'0 |
|
|
|
187'7 |
8/21/2018 01:49:00 |
| 7400 |
212'7s |
15'0 |
|
|
|
197'7 |
8/21/2018 01:49:00 |
| 7500 |
222'7s |
15'0 |
|
|
|
207'7 |
8/21/2018 01:49:00 |
| 7600 |
232'7s |
15'0 |
|
|
|
217'7 |
8/21/2018 01:49:00 |
| 7700 |
242'7s |
15'0 |
|
|
|
227'7 |
8/21/2018 01:49:00 |
| 7800 |
252'7s |
15'0 |
|
|
|
237'7 |
8/21/2018 01:49:00 |
| 7900 |
262'7s |
15'0 |
|
|
|
247'7 |
8/21/2018 01:49:00 |
| 8200 |
292'7s |
15'0 |
|
|
|
277'7 |
8/21/2018 01:49:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
