Options for @KW8Z

Commodity    Show All Strike Prices
@KW8Z: HARD RED WINTER WHEAT December 2018 Call 1000   CALLS (KCBT) as of 09/20/2018 3:28:56 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   426'2s   10'2         416'0  9/19/2018 01:28:00
 4700   58'5s   9'2         49'3  9/19/2018 01:28:00
 4900   42'4s   7'6         34'6  9/19/2018 01:28:00
 5000   35'6s   6'7         28'7  9/19/2018 01:28:00
 5050   32'7s   6'5         26'2  9/19/2018 01:28:00
 5100   30'1s   6'3         23'6  9/19/2018 01:28:00
 5150   27'4s   5'7         21'5  9/19/2018 01:28:00
 5200   25'2s   5'5         19'5  9/19/2018 01:28:00
 5250   23'1s   5'3   22'7   22'7   22'7   17'6  9/19/2018 01:28:00
 5300   21'1s   5'1   21'2   21'2   21'2   16'0  9/19/2018 01:28:00
 5350   19'3s   4'7         14'4  9/19/2018 01:28:00
 5400   17'5s   4'4   15'4   16'6   15'0   13'1  9/19/2018 01:28:00
 5450   16'1s   4'2         11'7  9/19/2018 01:28:00
 5500   14'0s   -0'5   14'0   14'0   14'0   14'5  9/19/2018 08:21:00
 5550   13'3s   3'5         9'6  9/19/2018 01:28:00
 5600   12'2s   3'4   11'0   11'0   11'0   8'6  9/19/2018 01:28:00
 5700   10'1s   2'7   9'0   10'0   9'0   7'2  9/19/2018 01:28:00
 5750   9'2s   2'5         6'5  9/19/2018 01:28:00
 5800   8'3s   2'3         6'0  9/19/2018 01:28:00
 5850   7'5s   2'1         5'4  9/19/2018 01:28:00
 5900   7'0s   2'0         5'0  9/19/2018 01:28:00
 5950   6'3s   1'6         4'5  9/19/2018 01:28:00
 6000   5'6s   1'5         4'1  9/19/2018 01:28:00
 6050   5'2s   1'3         3'7  9/19/2018 01:28:00
 6100   4'7s   1'3         3'4  9/19/2018 01:28:00
 6150   4'4s   1'3         3'1  9/19/2018 01:28:00
 6200   4'1s   1'2         2'7  9/19/2018 01:28:00
 6250   3'6s   1'1         2'5  9/19/2018 01:28:00
 6300   3'4s   1'1         2'3  9/19/2018 01:28:00
 6350   3'1s   0'7         2'2  9/19/2018 01:28:00
 6400   2'7s   0'7         2'0  9/19/2018 01:28:00
 6450   2'6s   0'7         1'7  9/19/2018 01:28:00
 6500   2'4s   0'6         1'6  9/19/2018 01:28:00
 6600   2'1s   0'5         1'4  9/19/2018 01:28:00
 6650   2'0s   0'5         1'3  9/19/2018 01:28:00
 6700   1'7s   0'5         1'2  9/19/2018 01:28:00
 6800   1'5s   0'4         1'1  9/19/2018 01:28:00
 6900   1'3s   0'3         1'0  9/19/2018 01:28:00
 7000   1'2s   0'3         0'7  9/19/2018 01:28:00
 7100   1'0s   0'2         0'6  9/19/2018 01:28:00
 7200   0'7s   0'2         0'5  9/19/2018 01:28:00
 7300   0'6s   0'1         0'5  9/19/2018 01:28:00
 7400   0'5s   0'1         0'4  9/19/2018 01:28:00
 7500   0'5s   0'2         0'3  9/19/2018 01:28:00
 7600   0'4s   0'1         0'3  9/19/2018 01:28:00
 7700   0'3s   0'0         0'3  9/19/2018 01:28:00
 7800   0'3s   0'1         0'2  9/19/2018 01:28:00
 7900   0'2s   0'0         0'2  9/19/2018 01:28:00
 8000   0'2s   0'0         0'2  9/19/2018 01:28:00
 8100   0'2s   0'0         0'2  9/19/2018 01:28:00
 8200   0'1s   0'0         0'1  9/19/2018 01:28:00
 8300   0'1s   0'0         0'1  9/19/2018 01:28:00
 8400   0'1s   0'0         0'1  9/19/2018 01:28:00
 8500   0'1s   0'0         0'1  9/19/2018 01:28:00
 8600   0'1s   0'0         0'1  9/19/2018 01:28:00
 8700   0'1s   0'0         0'1  9/19/2018 01:28:00
 8800   0'1s   0'0         0'1  9/19/2018 01:28:00
 8900   0'1s   0'0         0'1  9/19/2018 01:28:00
 9000   0'1s   0'0         0'1  9/19/2018 01:28:00
 9100   0'1s   0'0         0'1  9/19/2018 01:28:00

@KW8Z: HARD RED WINTER WHEAT December 2018 Call 1000   PUTS (KCBT) as of 09/20/2018 3:28:56 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 4000   0'1s   0'0         0'1  9/19/2018 01:28:00
 4200   0'2s   0'1         0'1  9/19/2018 01:28:00
 4300   0'3s   0'1         0'2  9/19/2018 01:28:00
 4400   0'4s   -0'1         0'5  9/19/2018 01:28:00
 4500   0'7s   -0'2         1'1  9/19/2018 01:28:00
 4550   1'1s   -0'4         1'5  9/19/2018 01:28:00
 4600   1'4s   -0'5         2'1  9/19/2018 01:28:00
 4650   1'7s   -0'7         2'6  9/19/2018 01:28:00
 4700   2'4s   -1'0         3'4  9/19/2018 01:28:00
 4750   3'1s   -1'3   3'5   3'5   3'2   4'4  9/19/2018 01:28:00
 4800   4'0s   -1'6   4'4   4'4   4'1   5'6  9/19/2018 01:28:00
 4850   5'1s   -2'0         7'1  9/19/2018 01:28:00
 4900   6'3s   -2'4   7'0   7'0   7'0   8'7  9/19/2018 01:28:00
 4950   7'7s   -2'7         10'6  9/19/2018 01:28:00
 5000   9'5s   -3'2   10'3   10'3   10'1   12'7  9/19/2018 01:28:00
 5050   11'5s   -3'5         15'2  9/19/2018 01:28:00
 5100   13'7s   -4'0   15'2   15'4   15'2   17'7  9/19/2018 01:28:00
 5150   16'3s   -4'2         20'5  9/19/2018 01:28:00
 5200   19'0s   -4'5   20'0   20'0   18'4   23'5  9/19/2018 01:28:00
 5300   24'7s   -5'1         30'0  9/19/2018 01:28:00
 5350   28'0s   -5'4         33'4  9/19/2018 01:28:00
 5400   31'3s   -5'5         37'0  9/19/2018 01:28:00
 5500   38'3s   -6'2         44'5  9/19/2018 01:28:00
 5600   45'7s   -6'6         52'5  9/19/2018 01:28:00
 5700   53'6s   -7'3         61'1  9/19/2018 01:28:00
 5800   62'0s   -7'7         69'7  9/19/2018 01:28:00
 5900   70'4s   -8'2         78'6  9/19/2018 01:28:00
 6000   79'3s   -8'5         88'0  9/19/2018 01:28:00
 6100   88'3s   -8'7         97'2  9/19/2018 01:28:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN