Options for @KW8U

Commodity    Show All Strike Prices
@KW8U: HARD RED WINTER WHEAT September 2018 Call 2300   CALLS (KCBT) as of 07/23/2018 12:32:39 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 4400   69'1s   11'2         57'7  7/20/2018 01:36:00
 4500   59'5s   10'5         49'0  7/20/2018 01:36:00
 4600   50'5s   9'7         40'6  7/20/2018 01:36:00
 4700   42'3s   8'7         33'4  7/20/2018 01:36:00
 4750   38'4s   8'2         30'2  7/20/2018 01:36:00
 4800   40'0s   5'1   38'0   40'0   38'0   34'7  7/23/2018 11:14:00
 4850   31'5s   7'0   31'6   31'6   31'6   24'5  7/20/2018 01:36:00
 4900   32'0s   3'4   32'0   32'0   32'0   28'4  7/23/2018 10:41:00
 4950   25'6s   5'7         19'7  7/20/2018 01:36:00
 5000   24'6s   1'5   24'6   24'6   24'6   23'1  7/23/2018 10:05:00
 5050   23'4s   2'6   23'0   23'4   23'0   20'6  7/23/2018 10:47:00
 5100   20'5s   2'0   19'1   20'5   19'1   18'5  7/23/2018 11:00:00
 5150   16'5s   4'0         12'5  7/20/2018 01:36:00
 5200   17'5s   2'6   15'0   17'5   15'0   14'7  7/23/2018 12:07:00
 5250   13'2s   3'2   12'7   12'7   12'7   10'0  7/20/2018 01:36:00
 5300   11'6s   2'7         8'7  7/20/2018 01:36:00
 5350   10'3s   2'5         7'6  7/20/2018 01:36:00
 5400   9'2s   2'3   7'0   10'5   7'0   6'7  7/20/2018 01:36:00
 5450   8'1s   2'0         6'1  7/20/2018 01:36:00
 5500   8'3s   1'2   7'4   8'3   7'4   7'1  7/23/2018 11:15:00
 5550   6'3s   1'5         4'6  7/20/2018 01:36:00
 5600   5'5s   1'3   5'0   6'4   5'0   4'2  7/20/2018 01:36:00
 5650   5'0s   1'2   5'1   5'1   5'0   3'6  7/20/2018 01:36:00
 5700   4'3s   1'1   4'5   4'5   4'5   3'2  7/20/2018 01:36:00
 5750   3'7s   1'0   3'7   4'4   3'7   2'7  7/20/2018 01:36:00
 5800   3'3s   0'7         2'4  7/20/2018 01:36:00
 5850   3'0s   0'6         2'2  7/20/2018 01:36:00
 5900   2'6s   0'6         2'0  7/20/2018 01:36:00
 5950   2'3s   0'5   2'6   2'6   2'6   1'6  7/20/2018 01:36:00
 6000   2'1s   0'4         1'5  7/20/2018 01:36:00
 6050   1'7s   0'4         1'3  7/20/2018 01:36:00
 6100   1'6s   0'4         1'2  7/20/2018 01:36:00
 6150   1'4s   0'3         1'1  7/20/2018 01:36:00
 6200   1'3s   0'3         1'0  7/20/2018 01:36:00
 6250   1'2s   0'3         0'7  7/20/2018 01:36:00
 6300   1'1s   0'2         0'7  7/20/2018 01:36:00
 6400   0'7s   0'1         0'6  7/20/2018 01:36:00
 6500   0'6s   0'1         0'5  7/20/2018 01:36:00
 6600   0'5s   0'1         0'4  7/20/2018 01:36:00
 6650   0'4s   0'0         0'4  7/20/2018 01:36:00
 6700   0'4s   0'1         0'3  7/20/2018 01:36:00
 6800   0'3s   0'0         0'3  7/20/2018 01:36:00
 6900   0'3s   0'1         0'2  7/20/2018 01:36:00
 7000   0'2s   0'0         0'2  7/20/2018 01:36:00
 7100   0'2s   0'0         0'2  7/20/2018 01:36:00
 7200   0'1s   0'0         0'1  7/20/2018 01:36:00
 7300   0'1s   0'0         0'1  7/20/2018 01:36:00
 7400   0'1s   0'0         0'1  7/20/2018 01:36:00
 7500   0'1s   0'0         0'1  7/20/2018 01:36:00
 7700   0'1s   0'0         0'1  7/20/2018 01:36:00
 7800   0'1s   0'0         0'1  7/20/2018 01:36:00
 7900   0'1s   0'0         0'1  7/20/2018 01:36:00
 8000   0'1s   0'0         0'1  7/20/2018 01:36:00
 8100   0'1s   0'0         0'1  7/20/2018 01:36:00
 8700   0'1s   0'0         0'1  7/20/2018 01:36:00

@KW8U: HARD RED WINTER WHEAT September 2018 Call 2300   PUTS (KCBT) as of 07/23/2018 12:32:39 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3800   0'1s   0'0         0'1  7/20/2018 01:36:00
 3900   0'1s   0'0         0'1  7/20/2018 01:36:00
 4000   0'1s   0'0         0'1  7/20/2018 01:36:00
 4100   0'1s   -0'1         0'2  7/20/2018 01:36:00
 4200   0'2s   -0'2         0'4  7/20/2018 01:36:00
 4300   0'3s   -0'4   0'4   0'4   0'4   0'7  7/20/2018 01:36:00
 4350   0'4s   -0'5   0'5   0'5   0'5   1'1  7/20/2018 01:36:00
 4400   0'6s   -0'6   1'0   1'0   1'0   1'4  7/20/2018 01:36:00
 4450   0'7s   -1'1         2'0  7/20/2018 01:36:00
 4500   1'2s   -1'3   1'7   1'7   1'4   2'5  7/20/2018 01:36:00
 4550   1'3s   -0'2   1'4   1'4   1'3   1'5  7/23/2018 09:30:00
 4600   2'2s   -2'1   2'2   2'2   2'2   4'3  7/20/2018 01:36:00
 4650   3'0s   -2'4         5'4  7/20/2018 01:36:00
 4700   2'6s   -1'1   2'6   2'6   2'6   3'7  7/23/2018 09:36:00
 4750   4'4s   -0'4   4'4   4'4   4'4   5'0  7/23/2018 07:40:00
 4800   4'7s   -1'5   5'5   5'5   4'2   6'4  7/23/2018 12:21:00
 4850   8'1s   -5'0   10'4   10'4   10'4   13'1  7/20/2018 01:36:00
 4900   8'0s   -2'0   8'0   8'0   8'0   10'0  7/23/2018 08:30:00
 4950   8'4s   -3'6   10'3   10'3   8'4   12'2  7/23/2018 11:56:00
 5000   11'2s   -3'3   12'2   12'4   11'2   14'5  7/23/2018 11:28:00
 5050   17'2s   -7'1         24'3  7/20/2018 01:36:00
 5100   20'1s   -7'5   18'7   20'1   18'6   27'6  7/20/2018 01:36:00
 5150   23'1s   -8'0         31'1  7/20/2018 01:36:00
 5200   20'6s   -5'5   21'5   22'2   20'4   26'3  7/23/2018 12:09:00
 5300   33'2s   -9'0         42'2  7/20/2018 01:36:00
 5350   36'7s   -9'3         46'2  7/20/2018 01:36:00
 5400   40'5s   -9'6         50'3  7/20/2018 01:36:00
 5450   44'5s   -9'7         54'4  7/20/2018 01:36:00
 5500   46'0s   -2'5   46'0   46'0   46'0   48'5  7/23/2018 08:49:00
 5550   52'6s   -10'3         63'1  7/20/2018 01:36:00
 5600   57'0s   -10'5         67'5  7/20/2018 01:36:00
 5700   65'6s   -10'7         76'5  7/20/2018 01:36:00
 5800   74'7s   -11'0         85'7  7/20/2018 01:36:00
 6000   93'4s   -11'3         104'7  7/20/2018 01:36:00
 6100   103'1s   -11'4         114'5  7/20/2018 01:36:00




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