S&P 500
2930.37
-0.38 -0.01%
Dow Indu
26732.34
+75.36 +0.28%
Nasdaq
7985.09
-43.14 -0.54%
Crude Oil
70.83
+0.51 +0.73%
Gold
1195.900
-12.285 -1.02%
Euro
1.174275
-0.003675 -0.31%
US Dollar
94.209
+0.311 +0.33%
Weak

Options Chain WHEAT Dec 2018 (E) (CBOT:ZW.Z18.E)

MarketNameOpenHighLowLastChangePctTime
ZW.Z18.EWHEAT Dec 2018 (E)521.00524.25515.00522.75-1.25-0.24%14:19add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-11-23240OZW.Z18.2400C281.75-2.25 OZW.Z18.2400P0.1250.000 
2018-11-23250OZW.Z18.2500C271.750-2.250 OZW.Z18.2500P0.1250.000 
2018-11-23260OZW.Z18.2600C261.750-2.250 OZW.Z18.2600P0.1250.000 
2018-11-23270OZW.Z18.2700C251.750-2.250 OZW.Z18.2700P0.1250.000 
2018-11-23280OZW.Z18.2800C241.750-2.250 OZW.Z18.2800P0.1250.000 
2018-11-23290OZW.Z18.2900C231.750-2.250 OZW.Z18.2900P0.1250.000 
2018-11-23300OZW.Z18.3000C221.750-2.250 OZW.Z18.3000P0.1250.00026
2018-11-23310OZW.Z18.3100C211.750-2.250 OZW.Z18.3100P0.1250.000 
2018-11-23320OZW.Z18.3200C201.750-2.250 OZW.Z18.3200P0.1250.00088
2018-11-23330OZW.Z18.3300C191.750-2.250 OZW.Z18.3300P0.1250.000 
2018-11-23340OZW.Z18.3400C181.750-2.250 OZW.Z18.3400P0.1250.000 
2018-11-23350OZW.Z18.3500C171.750-2.250 OZW.Z18.3500P0.1250.000 
2018-11-23360OZW.Z18.3600C161.750-2.250 OZW.Z18.3600P0.1250.000146
2018-11-23370OZW.Z18.3700C151.750-2.250 OZW.Z18.3700P0.1250.00046
2018-11-23380OZW.Z18.3800C141.750-2.250 OZW.Z18.3800P0.1250.0001
2018-11-23390OZW.Z18.3900C131.750-2.250 OZW.Z18.3900P0.1250.000122
2018-11-23400OZW.Z18.4000C121.750-2.250311OZW.Z18.4000P0.1250.000754
2018-11-23405    OZW.Z18.4050P0.1250.0003
2018-11-23410OZW.Z18.4100C111.750-2.2501OZW.Z18.4100P0.1250.000510
2018-11-23415    OZW.Z18.4150P0.1250.0009
2018-11-23420OZW.Z18.4200C101.750-2.25050OZW.Z18.4200P0.1250.000495
2018-11-23430OZW.Z18.4300C91.750-2.3754OZW.Z18.4300P0.125-0.125530
2018-11-23435    OZW.Z18.4350P0.250-0.12565
2018-11-23440OZW.Z18.4400C82.000-2.2501219OZW.Z18.4400P0.3750.0002846
2018-11-23445    OZW.Z18.4450P0.5000.000332
2018-11-23450OZW.Z18.4500C72.375-2.250410OZW.Z18.4500P0.7500.0002455
2018-11-23455    OZW.Z18.4550P1.0000.000160
2018-11-23460OZW.Z18.4600C63.000-2.25078OZW.Z18.4600P1.3750.0002323
2018-11-23465    OZW.Z18.4650P1.8750.0001318
2018-11-23470OZW.Z18.4700C54.125-2.250135OZW.Z18.4700P2.5000.0003064
2018-11-23475OZW.Z18.4750C49.875-2.2501OZW.Z18.4750P3.2500.000872
2018-11-23480OZW.Z18.4800C45.875-2.125354OZW.Z18.4800P4.250+0.1254428
2018-11-23485OZW.Z18.4850C42.125-2.00037OZW.Z18.4850P5.500+0.250376
2018-11-23490OZW.Z18.4900C38.500-2.0001365OZW.Z18.4900P6.875+0.2505557
2018-11-23495OZW.Z18.4950C35.250-1.75033OZW.Z18.4950P8.500+0.375553
2018-11-23500OZW.Z18.5000C32.000-1.8753741OZW.Z18.5000P10.375+0.50011478
2018-11-23505OZW.Z18.5050C29.125-1.750354OZW.Z18.5050P12.500+0.625249
2018-11-23510OZW.Z18.5100C26.500-1.6252660OZW.Z18.5100P14.750+0.6254782
2018-11-23515OZW.Z18.5150C24.000-1.6251728OZW.Z18.5150P17.250+0.625314
2018-11-23520OZW.Z18.5200C21.750-1.5006212OZW.Z18.5200P20.000+0.7506878
2018-11-23525OZW.Z18.5250C19.750-1.3752793OZW.Z18.5250P23.000+0.875745
2018-11-23530OZW.Z18.5300C18.000-1.2504013OZW.Z18.5300P26.125+1.0003376
2018-11-23535OZW.Z18.5350C16.250-1.250462OZW.Z18.5350P29.500+1.125189
2018-11-23540OZW.Z18.5400C14.750-1.1256593OZW.Z18.5400P33.000+1.2504714
2018-11-23545OZW.Z18.5450C13.375-1.0001434OZW.Z18.5450P36.625+1.250101
2018-11-23550OZW.Z18.5500C12.125-0.87514874OZW.Z18.5500P40.375+1.3755859
2018-11-23555OZW.Z18.5550C11.000-0.750229OZW.Z18.5550P44.125+1.3752
2018-11-23560OZW.Z18.5600C10.000-0.75011000OZW.Z18.5600P48.125+1.5004859
2018-11-23565OZW.Z18.5650C9.000-0.750270OZW.Z18.5650P52.125+1.50030
2018-11-23570OZW.Z18.5700C8.250-0.6253326OZW.Z18.5700P56.250+1.6252400
2018-11-23575OZW.Z18.5750C7.500-0.500877    
2018-11-23580OZW.Z18.5800C6.750-0.5006202OZW.Z18.5800P64.875+1.7501851
2018-11-23585OZW.Z18.5850C6.125-0.500191    
2018-11-23590OZW.Z18.5900C5.625-0.3754841OZW.Z18.5900P73.625+1.7501147
2018-11-23595OZW.Z18.5950C5.125-0.37597OZW.Z18.5950P78.125+1.87510
2018-11-23600OZW.Z18.6000C4.625-0.37515997OZW.Z18.6000P82.625+1.7503080
2018-11-23605OZW.Z18.6050C4.250-0.375372OZW.Z18.6050P87.250+1.8752
2018-11-23610OZW.Z18.6100C3.875-0.3753113OZW.Z18.6100P91.875+1.875315
2018-11-23615OZW.Z18.6150C3.625-0.250255    
2018-11-23620OZW.Z18.6200C3.250-0.2503503OZW.Z18.6200P101.250+2.00023
2018-11-23625OZW.Z18.6250C3.000-0.250299    
2018-11-23630OZW.Z18.6300C2.750-0.1252250OZW.Z18.6300P110.750+2.12532
2018-11-23635OZW.Z18.6350C2.500-0.125186    
2018-11-23640OZW.Z18.6400C2.3750.0003854OZW.Z18.6400P120.250+2.12524
2018-11-23645OZW.Z18.6450C2.125-0.125321    
2018-11-23650OZW.Z18.6500C2.0000.0008264OZW.Z18.6500P130.000+2.2501755
2018-11-23655OZW.Z18.6550C1.8750.000475    
2018-11-23660OZW.Z18.6600C1.7500.000629OZW.Z18.6600P139.625+2.2502
2018-11-23665OZW.Z18.6650C1.625+0.125183    
2018-11-23670OZW.Z18.6700C1.500+0.1252554OZW.Z18.6700P149.375+2.3751
2018-11-23675OZW.Z18.6750C1.375+0.12587    
2018-11-23680OZW.Z18.6800C1.250+0.1252225OZW.Z18.6800P159.125+2.3754
2018-11-23690OZW.Z18.6900C1.125+0.125794OZW.Z18.6900P169.000+2.375 
2018-11-23700OZW.Z18.7000C0.8750.0005128OZW.Z18.7000P178.750+2.250400
2018-11-23710OZW.Z18.7100C0.7500.000398OZW.Z18.7100P188.625+2.250 
2018-11-23720OZW.Z18.7200C0.625-0.1251466OZW.Z18.7200P198.500+2.125 
2018-11-23730OZW.Z18.7300C0.500-0.1251193OZW.Z18.7300P208.500+2.250 
2018-11-23740OZW.Z18.7400C0.500-0.125318OZW.Z18.7400P218.375+2.125 
2018-11-23750OZW.Z18.7500C0.375-0.1252154OZW.Z18.7500P228.375+2.250140
2018-11-23760OZW.Z18.7600C0.375-0.125116OZW.Z18.7600P238.250+2.125 
2018-11-23770OZW.Z18.7700C0.3750.000199OZW.Z18.7700P248.250+2.125 
2018-11-23780OZW.Z18.7800C0.250-0.125728OZW.Z18.7800P258.250+2.250 
2018-11-23790OZW.Z18.7900C0.250-0.125171OZW.Z18.7900P268.250+2.250 
2018-11-23800OZW.Z18.8000C0.2500.0001921OZW.Z18.8000P278.250+2.250 
2018-11-23810OZW.Z18.8100C0.2500.000610OZW.Z18.8100P288.250+2.250 
2018-11-23820OZW.Z18.8200C0.2500.000352OZW.Z18.8200P298.250+2.250 
2018-11-23830OZW.Z18.8300C0.2500.000535OZW.Z18.8300P308.250+2.250 
2018-11-23840OZW.Z18.8400C0.125-0.125512OZW.Z18.8400P318.250+2.250 
2018-11-23850OZW.Z18.8500C0.125-0.125253OZW.Z18.8500P328.250+2.250 
2018-11-23860OZW.Z18.8600C0.1250.000256OZW.Z18.8600P338.250+2.2501
2018-11-23870OZW.Z18.8700C0.1250.000272OZW.Z18.8700P348.250+2.250 
2018-11-23880OZW.Z18.8800C0.1250.00042    
2018-11-23890OZW.Z18.8900C0.1250.00049    
2018-11-23900OZW.Z18.9000C0.1250.000957OZW.Z18.9000P378.250+2.250 
2018-11-231000OZW.Z18.10000C0.1250.000453OZW.Z18.10000P478.250+2.250 

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