 |
Options for KW3N |
 |
| KW3N: HARD RED WINTER WHEAT July 2013 Call 6000 CALLS (KCBT) as of 05/20/2013 11:21:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 7000 |
44'3 |
-5'4 |
|
|
|
49'7 |
5/17/2013 01:26:00 |
| 7300 |
24'7 |
-4'4 |
|
|
|
29'3 |
5/17/2013 01:26:00 |
| 7400 |
20'0 |
-3'7 |
|
|
|
23'7 |
5/17/2013 01:26:00 |
| 7500 |
16'0 |
-3'3 |
|
|
|
19'3 |
5/17/2013 01:26:00 |
| 7600 |
12'5 |
-3'0 |
|
|
|
15'5 |
5/17/2013 01:26:00 |
| 7700 |
9'7 |
-2'4 |
12'0 |
12'0 |
12'0 |
12'3 |
5/17/2013 01:26:00 |
| 7800 |
7'6 |
-2'1 |
8'0 |
8'0 |
8'0 |
9'7 |
5/17/2013 01:26:00 |
| 7900 |
6'0 |
-1'6 |
|
|
|
7'6 |
5/17/2013 01:26:00 |
| 8000 |
4'5 |
-1'3 |
|
|
|
6'0 |
5/17/2013 01:26:00 |
| 8100 |
3'4 |
-1'2 |
|
|
|
4'6 |
5/17/2013 01:26:00 |
| 8200 |
2'5 |
-1'0 |
|
|
|
3'5 |
5/17/2013 01:26:00 |
| 8300 |
2'0 |
-0'7 |
|
|
|
2'7 |
5/17/2013 01:26:00 |
| 8400 |
1'4 |
-0'5 |
|
|
|
2'1 |
5/17/2013 01:26:00 |
| 8500 |
1'1 |
-0'4 |
|
|
|
1'5 |
5/17/2013 01:26:00 |
| 8600 |
0'7 |
-0'3 |
|
|
|
1'2 |
5/17/2013 01:26:00 |
| 8700 |
0'5 |
-0'3 |
|
|
|
1'0 |
5/17/2013 01:26:00 |
| 8800 |
0'4 |
-0'2 |
|
|
|
0'6 |
5/17/2013 01:26:00 |
| 8900 |
0'3 |
-0'2 |
|
|
|
0'5 |
5/17/2013 01:25:00 |
| 9000 |
0'2 |
-0'2 |
1'0 |
1'0 |
1'0 |
0'4 |
5/17/2013 01:25:00 |
| 9100 |
0'2 |
-0'1 |
|
|
|
0'3 |
5/17/2013 01:25:00 |
| 9200 |
0'1 |
-0'1 |
|
|
|
0'2 |
5/17/2013 01:25:00 |
| 9300 |
0'1 |
-0'1 |
|
|
|
0'2 |
5/17/2013 01:25:00 |
| 9400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 9500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 9600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 9800 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 10000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 10100 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 10200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 10400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 10500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 10600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 10700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 11000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 11400 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 12000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 12500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 12600 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| 12700 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:26:00 |
| KW3N: HARD RED WINTER WHEAT July 2013 Call 6000 PUTS (KCBT) as of 05/20/2013 11:21:25 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 5000 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 5500 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 6000 |
0'1 |
0'0 |
0'2 |
0'2 |
0'2 |
0'1 |
5/17/2013 01:25:00 |
| 6200 |
0'1 |
0'0 |
|
|
|
0'1 |
5/17/2013 01:25:00 |
| 6300 |
0'2 |
0'0 |
|
|
|
0'2 |
5/17/2013 01:25:00 |
| 6400 |
0'4 |
0'1 |
|
|
|
0'3 |
5/17/2013 01:25:00 |
| 6500 |
0'7 |
0'1 |
|
|
|
0'6 |
5/17/2013 01:25:00 |
| 6600 |
1'3 |
0'1 |
|
|
|
1'2 |
5/17/2013 01:25:00 |
| 6800 |
3'3 |
0'3 |
|
|
|
3'0 |
5/17/2013 01:25:00 |
| 6900 |
5'0 |
0'4 |
|
|
|
4'4 |
5/17/2013 01:25:00 |
| 7000 |
7'1 |
0'6 |
|
|
|
6'3 |
5/17/2013 01:25:00 |
| 7100 |
10'0 |
1'1 |
|
|
|
8'7 |
5/17/2013 01:25:00 |
| 7200 |
13'4 |
1'4 |
14'0 |
14'0 |
14'0 |
12'0 |
5/17/2013 01:25:00 |
| 7300 |
17'6 |
1'7 |
|
|
|
15'7 |
5/17/2013 01:25:00 |
| 7400 |
22'6 |
2'3 |
|
|
|
20'3 |
5/17/2013 01:25:00 |
| 7500 |
28'6 |
2'7 |
|
|
|
25'7 |
5/17/2013 01:25:00 |
| 7600 |
35'4 |
0'1 |
35'4 |
35'4 |
35'4 |
35'3 |
5/20/2013 10:38:00 |
| 7700 |
43'0 |
0'3 |
43'0 |
43'0 |
43'0 |
42'5 |
5/20/2013 10:38:00 |
| 7800 |
|
|
|
|
|
50'3 |
|
| 7900 |
58'5 |
4'3 |
|
|
|
54'2 |
5/17/2013 01:25:00 |
| 8000 |
67'2 |
4'6 |
65'0 |
66'0 |
65'0 |
62'4 |
5/17/2013 01:25:00 |
| 8100 |
76'1 |
5'0 |
|
|
|
71'1 |
5/17/2013 01:25:00 |
| 8200 |
85'3 |
5'2 |
|
|
|
80'1 |
5/17/2013 01:25:00 |
| 8300 |
94'6 |
5'4 |
|
|
|
89'2 |
5/17/2013 01:25:00 |
| 8400 |
104'2 |
5'5 |
|
|
|
98'5 |
5/17/2013 01:25:00 |
| 8500 |
113'7 |
5'6 |
111'0 |
112'0 |
111'0 |
108'1 |
5/17/2013 01:25:00 |
| 8600 |
123'4 |
5'6 |
|
|
|
117'6 |
5/17/2013 01:25:00 |
| 8700 |
133'3 |
6'0 |
|
|
|
127'3 |
5/17/2013 01:25:00 |
| 8800 |
143'1 |
6'0 |
|
|
|
137'1 |
5/17/2013 01:25:00 |
| 8900 |
153'0 |
6'0 |
|
|
|
147'0 |
5/17/2013 01:25:00 |
| 9000 |
163'0 |
6'1 |
160'0 |
160'0 |
160'0 |
156'7 |
5/17/2013 01:25:00 |
| 9100 |
172'7 |
6'1 |
|
|
|
166'6 |
5/17/2013 01:25:00 |
| 9200 |
182'7 |
6'2 |
|
|
|
176'5 |
5/17/2013 01:25:00 |
| 9300 |
192'6 |
6'1 |
|
|
|
186'5 |
5/17/2013 01:25:00 |
| 9500 |
212'6 |
6'2 |
|
|
|
206'4 |
5/17/2013 01:25:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|