 |
Options for @W9H |
|
| @W9H: WHEAT March 2019 Call 2400 CALLS (CBOT) as of 02/20/2019 4:09:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 2900 |
199'7s |
-14'4 |
|
|
|
214'3 |
2/19/2019 01:36:00 |
| 3000 |
189'7s |
-14'4 |
|
|
|
204'3 |
2/19/2019 01:36:00 |
| 3500 |
139'7s |
-14'4 |
|
|
|
154'3 |
2/19/2019 01:36:00 |
| 4000 |
89'7s |
-14'4 |
|
|
|
104'3 |
2/19/2019 01:36:00 |
| 4500 |
39'7s |
-14'4 |
|
|
|
54'3 |
2/19/2019 01:36:00 |
| 4600 |
29'7s |
-14'4 |
|
|
|
44'3 |
2/19/2019 01:36:00 |
| 4700 |
19'7s |
-14'4 |
|
|
|
34'3 |
2/19/2019 01:36:00 |
| 4750 |
15'2s |
-14'1 |
|
|
|
29'3 |
2/19/2019 01:36:00 |
| 4800 |
10'6s |
-13'5 |
|
|
|
24'3 |
2/19/2019 01:36:00 |
| 4850 |
7'0s |
-12'4 |
|
|
|
19'4 |
2/19/2019 01:36:00 |
| 4900 |
4'4s |
0'4 |
4'4 |
4'4 |
4'4 |
4'0 |
2/19/2019 09:49:00 |
| 4950 |
3'0s |
0'7 |
2'6 |
3'0 |
2'3 |
2'1 |
2/20/2019 03:00:00 |
| 5000 |
1'3s |
0'3 |
1'1 |
1'3 |
1'1 |
1'0 |
2/20/2019 02:40:00 |
| 5050 |
0'4s |
0'0 |
0'5 |
0'5 |
0'4 |
0'4 |
2/20/2019 02:25:00 |
| 5100 |
0'3s |
0'1 |
0'3 |
0'3 |
0'3 |
0'2 |
2/20/2019 01:34:00 |
| 5150 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/19/2019 08:02:00 |
| 5200 |
0'1s |
-0'6 |
0'1 |
0'1 |
0'1 |
0'7 |
2/19/2019 01:36:00 |
| 5250 |
0'1s |
-0'3 |
0'1 |
0'1 |
0'1 |
0'4 |
2/19/2019 01:36:00 |
| 5300 |
0'1s |
-0'2 |
0'2 |
0'2 |
0'1 |
0'3 |
2/19/2019 01:36:00 |
| 5350 |
0'1s |
-0'1 |
0'1 |
0'1 |
0'1 |
0'2 |
2/19/2019 01:36:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5750 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5800 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/19/2019 09:40:00 |
| 5850 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 5950 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6000 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/19/2019 01:36:00 |
| 6050 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6650 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 7900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8700 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8800 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 8900 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 9000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 9100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| @W9H: WHEAT March 2019 Call 2400 PUTS (CBOT) as of 02/20/2019 4:09:07 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 3400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4000 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4100 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4200 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4250 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4300 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4350 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4400 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4450 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4500 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4550 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4600 |
0'1s |
0'0 |
|
|
|
0'1 |
2/19/2019 01:36:00 |
| 4650 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/19/2019 01:36:00 |
| 4700 |
0'1s |
0'0 |
0'1 |
0'1 |
0'1 |
0'1 |
2/20/2019 02:44:00 |
| 4750 |
0'4s |
0'3 |
0'1 |
0'3 |
0'1 |
0'1 |
2/19/2019 01:36:00 |
| 4800 |
0'5s |
-0'3 |
0'6 |
0'6 |
0'5 |
1'0 |
2/20/2019 12:39:00 |
| 4850 |
1'2s |
-1'0 |
1'4 |
1'4 |
1'2 |
2'2 |
2/20/2019 03:23:00 |
| 4900 |
2'7s |
-1'3 |
2'7 |
2'7 |
2'7 |
4'2 |
2/20/2019 02:53:00 |
| 4950 |
5'6s |
-1'5 |
5'6 |
5'6 |
5'6 |
7'3 |
2/19/2019 09:54:00 |
| 5000 |
9'0s |
-2'2 |
9'0 |
9'0 |
9'0 |
11'2 |
2/19/2019 10:31:00 |
| 5050 |
13'4s |
-2'2 |
13'4 |
13'4 |
13'4 |
15'6 |
2/20/2019 01:24:00 |
| 5100 |
20'4s |
12'2 |
9'0 |
20'3 |
9'0 |
8'2 |
2/19/2019 01:36:00 |
| 5150 |
25'3s |
13'1 |
15'0 |
22'0 |
15'0 |
12'2 |
2/19/2019 01:36:00 |
| 5200 |
28'4s |
-1'7 |
28'4 |
28'4 |
28'4 |
30'3 |
2/19/2019 09:17:00 |
| 5250 |
35'3s |
14'1 |
|
|
|
21'2 |
2/19/2019 01:36:00 |
| 5300 |
40'3s |
14'3 |
|
|
|
26'0 |
2/19/2019 01:36:00 |
| 5350 |
45'3s |
14'3 |
|
|
|
31'0 |
2/19/2019 01:36:00 |
| 5400 |
50'3s |
14'4 |
|
|
|
35'7 |
2/19/2019 01:36:00 |
| 5450 |
55'3s |
14'4 |
|
|
|
40'7 |
2/19/2019 01:36:00 |
| 5500 |
60'3s |
14'4 |
60'0 |
61'0 |
60'0 |
45'7 |
2/19/2019 01:36:00 |
| 5550 |
65'3s |
14'4 |
|
|
|
50'7 |
2/19/2019 01:36:00 |
| 5600 |
70'3s |
14'4 |
|
|
|
55'7 |
2/19/2019 01:36:00 |
| 5650 |
75'3s |
14'4 |
|
|
|
60'7 |
2/19/2019 01:36:00 |
| 5700 |
80'3s |
14'4 |
|
|
|
65'7 |
2/19/2019 01:36:00 |
| 5750 |
85'3s |
14'4 |
|
|
|
70'7 |
2/19/2019 01:36:00 |
| 5800 |
90'3s |
14'4 |
|
|
|
75'7 |
2/19/2019 01:36:00 |
| 5850 |
95'3s |
14'4 |
|
|
|
80'7 |
2/19/2019 01:36:00 |
| 5900 |
100'3s |
14'4 |
|
|
|
85'7 |
2/19/2019 01:36:00 |
| 5950 |
105'3s |
14'4 |
|
|
|
90'7 |
2/19/2019 01:36:00 |
| 6000 |
110'3s |
14'4 |
102'7 |
102'7 |
102'7 |
95'7 |
2/19/2019 01:36:00 |
| 6050 |
115'3s |
14'4 |
|
|
|
100'7 |
2/19/2019 01:36:00 |
| 6100 |
120'3s |
14'4 |
|
|
|
105'7 |
2/19/2019 01:36:00 |
| 6150 |
125'3s |
14'4 |
|
|
|
110'7 |
2/19/2019 01:36:00 |
| 6200 |
130'3s |
14'4 |
|
|
|
115'7 |
2/19/2019 01:36:00 |
| 6250 |
135'3s |
14'4 |
|
|
|
120'7 |
2/19/2019 01:36:00 |
| 6300 |
140'3s |
14'4 |
|
|
|
125'7 |
2/19/2019 01:36:00 |
| 6450 |
155'3s |
14'4 |
|
|
|
140'7 |
2/19/2019 01:36:00 |
| 6500 |
160'3s |
14'4 |
|
|
|
145'7 |
2/19/2019 01:36:00 |
| 6600 |
170'3s |
14'4 |
|
|
|
155'7 |
2/19/2019 01:36:00 |
| 6700 |
180'3s |
14'4 |
|
|
|
165'7 |
2/19/2019 01:36:00 |
| 6800 |
190'3s |
14'4 |
|
|
|
175'7 |
2/19/2019 01:36:00 |
| 6900 |
200'3s |
14'4 |
|
|
|
185'7 |
2/19/2019 01:36:00 |
| 7000 |
210'3s |
14'4 |
|
|
|
195'7 |
2/19/2019 01:36:00 |
| 7100 |
220'3s |
14'4 |
|
|
|
205'7 |
2/19/2019 01:36:00 |
| 7500 |
260'3s |
14'4 |
|
|
|
245'7 |
2/19/2019 01:36:00 |
| 8000 |
310'3s |
14'5 |
|
|
|
295'6 |
2/19/2019 01:36:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
