S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
48.10
+0.40 +0.84%
Gold
1245.015
+1.955 +0.16%
Euro
1.080050
+0.003870 +0.36%
US Dollar
99.764
0.000 0.00%
Strong

Options Chain WHEAT May 2017 (E) (CBOT:ZW.K17.E)

MarketNameOpenHighLowLastChangePctTime
ZW.K17.EWHEAT May 2017 (E)421.50426.25420.75425.00+4.00+0.95%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2017-04-21100OZW.K17.1000C324.75+3.75 OZW.K17.1000P0.1250.000 
2017-04-21210OZW.K17.2100C214.750+3.750 OZW.K17.2100P0.1250.000 
2017-04-21220OZW.K17.2200C204.750+3.750 OZW.K17.2200P0.1250.000 
2017-04-21230OZW.K17.2300C194.750+3.750 OZW.K17.2300P0.1250.000 
2017-04-21240OZW.K17.2400C184.750+3.750 OZW.K17.2400P0.1250.000 
2017-04-21250OZW.K17.2500C174.750+3.750 OZW.K17.2500P0.1250.000 
2017-04-21260OZW.K17.2600C164.750+3.750 OZW.K17.2600P0.1250.000 
2017-04-21270OZW.K17.2700C154.750+3.750 OZW.K17.2700P0.1250.000 
2017-04-21280OZW.K17.2800C144.750+3.750 OZW.K17.2800P0.1250.000 
2017-04-21290OZW.K17.2900C134.750+3.750 OZW.K17.2900P0.1250.000 
2017-04-21300OZW.K17.3000C124.750+3.750 OZW.K17.3000P0.1250.0003
2017-04-21310OZW.K17.3100C114.875+3.750 OZW.K17.3100P0.1250.000 
2017-04-21315OZW.K17.3150C109.875+3.750 OZW.K17.3150P0.1250.000 
2017-04-21320OZW.K17.3200C104.875+3.750 OZW.K17.3200P0.1250.00025
2017-04-21325OZW.K17.3250C99.875+3.750 OZW.K17.3250P0.1250.000 
2017-04-21330OZW.K17.3300C94.875+3.750 OZW.K17.3300P0.1250.00020
2017-04-21335OZW.K17.3350C89.875+3.750 OZW.K17.3350P0.1250.000 
2017-04-21340OZW.K17.3400C84.875+3.750 OZW.K17.3400P0.1250.0001511
2017-04-21345OZW.K17.3450C79.875+3.750 OZW.K17.3450P0.1250.000 
2017-04-21350OZW.K17.3500C74.875+3.750 OZW.K17.3500P0.1250.000694
2017-04-21355OZW.K17.3550C69.875+3.750 OZW.K17.3550P0.1250.000218
2017-04-21360OZW.K17.3600C64.875+3.750130OZW.K17.3600P0.1250.000569
2017-04-21365OZW.K17.3650C59.875+3.750 OZW.K17.3650P0.125-0.12555
2017-04-21370OZW.K17.3700C55.000+3.75055OZW.K17.3700P0.2500.000314
2017-04-21375OZW.K17.3750C50.000+3.750 OZW.K17.3750P0.250-0.12510
2017-04-21380OZW.K17.3800C45.125+3.625 OZW.K17.3800P0.375-0.1254012
2017-04-21385OZW.K17.3850C40.250+3.5007OZW.K17.3850P0.500-0.250387
2017-04-21390OZW.K17.3900C35.500+3.2504OZW.K17.3900P0.750-0.5001188
2017-04-21395OZW.K17.3950C31.000+3.125 OZW.K17.3950P1.250-0.625454
2017-04-21400OZW.K17.4000C26.750+3.00049OZW.K17.4000P2.000-0.7505575
2017-04-21405OZW.K17.4050C22.750+2.7501OZW.K17.4050P3.000-1.0001206
2017-04-21410OZW.K17.4100C19.125+2.500551OZW.K17.4100P4.375-1.2503628
2017-04-21415OZW.K17.4150C15.875+2.250154OZW.K17.4150P6.125-1.5001476
2017-04-21420OZW.K17.4200C13.000+1.8751452OZW.K17.4200P8.250-1.8758421
2017-04-21425OZW.K17.4250C10.875+1.875692OZW.K17.4250P11.125-1.8752218
2017-04-21430OZW.K17.4300C8.875+1.6253588OZW.K17.4300P14.125-2.1256902
2017-04-21435OZW.K17.4350C7.250+1.3751506OZW.K17.4350P17.500-2.3752724
2017-04-21440OZW.K17.4400C5.750+1.0002596OZW.K17.4400P21.000-2.7507670
2017-04-21445OZW.K17.4450C4.625+0.7501259OZW.K17.4450P24.875-3.0001521
2017-04-21450OZW.K17.4500C3.750+0.6256207OZW.K17.4500P29.000-3.1254591
2017-04-21455OZW.K17.4550C3.125+0.6251771OZW.K17.4550P33.375-3.125432
2017-04-21460OZW.K17.4600C2.500+0.50011341OZW.K17.4600P37.750-3.2501501
2017-04-21465OZW.K17.4650C2.000+0.3751486OZW.K17.4650P42.250-3.250219
2017-04-21470OZW.K17.4700C1.625+0.3755096OZW.K17.4700P46.875-3.375873
2017-04-21475OZW.K17.4750C1.250+0.2501635OZW.K17.4750P51.500-3.500149
2017-04-21480OZW.K17.4800C1.000+0.1255428OZW.K17.4800P56.250-3.625559
2017-04-21485OZW.K17.4850C0.875+0.1251037OZW.K17.4850P61.125-3.62597
2017-04-21490OZW.K17.4900C0.750+0.1253394OZW.K17.4900P66.000-3.625133
2017-04-21495OZW.K17.4950C0.6250.000358OZW.K17.4950P70.875-3.62539
2017-04-21500OZW.K17.5000C0.5000.0007347OZW.K17.5000P75.750-3.750408
2017-04-21505OZW.K17.5050C0.3750.000734OZW.K17.5050P80.625-3.750 
2017-04-21510OZW.K17.5100C0.3750.000828OZW.K17.5100P85.625-3.625298
2017-04-21515OZW.K17.5150C0.2500.000409OZW.K17.5150P90.500-3.750 
2017-04-21520OZW.K17.5200C0.2500.0001386OZW.K17.5200P95.500-3.625948
2017-04-21525OZW.K17.5250C0.2500.000305OZW.K17.5250P100.500-3.625 
2017-04-21530OZW.K17.5300C0.1250.000530OZW.K17.5300P105.375-3.750205
2017-04-21535OZW.K17.5350C0.1250.000702OZW.K17.5350P110.375-3.750 
2017-04-21540OZW.K17.5400C0.1250.0001631OZW.K17.5400P115.375-3.750 
2017-04-21545OZW.K17.5450C0.1250.000251OZW.K17.5450P120.375-3.625 
2017-04-21550OZW.K17.5500C0.1250.0002492OZW.K17.5500P125.375-3.6255
2017-04-21555OZW.K17.5550C0.1250.000354OZW.K17.5550P130.250-3.750 
2017-04-21560OZW.K17.5600C0.1250.000257OZW.K17.5600P135.250-3.75076
2017-04-21565OZW.K17.5650C0.1250.000129OZW.K17.5650P140.250-3.750 
2017-04-21570OZW.K17.5700C0.1250.000632OZW.K17.5700P145.250-3.7507
2017-04-21575OZW.K17.5750C0.1250.00061OZW.K17.5750P150.250-3.750 
2017-04-21580OZW.K17.5800C0.1250.000370OZW.K17.5800P155.250-3.750 
2017-04-21585OZW.K17.5850C0.1250.00076OZW.K17.5850P160.250-3.750 
2017-04-21590OZW.K17.5900C0.1250.000201OZW.K17.5900P165.250-3.750 
2017-04-21600OZW.K17.6000C0.1250.0002486OZW.K17.6000P175.250-3.7501
2017-04-21610OZW.K17.6100C0.1250.000121OZW.K17.6100P185.250-3.750 
2017-04-21620OZW.K17.6200C0.1250.000129OZW.K17.6200P195.250-3.750 
2017-04-21630OZW.K17.6300C0.1250.000181OZW.K17.6300P205.250-3.7503
2017-04-21640OZW.K17.6400C0.1250.00050OZW.K17.6400P215.250-3.750 
2017-04-21650OZW.K17.6500C0.1250.0006OZW.K17.6500P225.250-3.750 
2017-04-21660OZW.K17.6600C0.1250.00036OZW.K17.6600P235.250-3.750 
2017-04-21670OZW.K17.6700C0.1250.0006OZW.K17.6700P245.250-3.750 
2017-04-21680OZW.K17.6800C0.1250.00025OZW.K17.6800P255.250-3.750 
2017-04-21690OZW.K17.6900C0.1250.000 OZW.K17.6900P265.250-3.750 
2017-04-21700OZW.K17.7000C0.1250.00027OZW.K17.7000P275.250-3.750 
2017-04-21710OZW.K17.7100C0.1250.000 OZW.K17.7100P285.250-3.750 
2017-04-21720OZW.K17.7200C0.1250.0002OZW.K17.7200P295.250-3.750 
2017-04-21730OZW.K17.7300C0.1250.000 OZW.K17.7300P305.250-3.750 
2017-04-21740OZW.K17.7400C0.1250.000 OZW.K17.7400P315.250-3.750 
2017-04-21750OZW.K17.7500C0.1250.000 OZW.K17.7500P325.250-3.750 
2017-04-21760OZW.K17.7600C0.1250.000 OZW.K17.7600P335.250-3.750 
2017-04-21770OZW.K17.7700C0.1250.0005OZW.K17.7700P345.250-3.750 
2017-04-21780OZW.K17.7800C0.1250.0005OZW.K17.7800P355.250-3.750 
2017-04-21790OZW.K17.7900C0.1250.000 OZW.K17.7900P365.250-3.750 
2017-04-21800OZW.K17.8000C0.1250.000 OZW.K17.8000P375.250-3.750 
2017-04-21810OZW.K17.8100C0.1250.0002OZW.K17.8100P385.250-3.750 
2017-04-21820OZW.K17.8200C0.1250.000 OZW.K17.8200P395.250-3.750 
2017-04-21830OZW.K17.8300C0.1250.000 OZW.K17.8300P405.250-3.750 
2017-04-21840OZW.K17.8400C0.1250.000 OZW.K17.8400P415.250-3.750 
2017-04-21850OZW.K17.8500C0.1250.00085OZW.K17.8500P425.250-3.750 
2017-04-21860OZW.K17.8600C0.1250.000 OZW.K17.8600P435.250-3.750 
2017-04-21870OZW.K17.8700C0.1250.000240OZW.K17.8700P445.250-3.750 

© Copyright INO.com, Inc. All Rights Reserved.