Options for KW5N

Commodity    Show All Strike Prices
KW5N: HARD RED WINTER WHEAT July 2015 Call 1000   CALLS (KCBT) as of 05/22/2015 5:07:33 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 4600   87'6s   -10'6         98'4  5/22/2015 01:42:00
 4700   78'2s   -10'5         88'7  5/22/2015 01:42:00
 5000   51'4s   -10'1         61'5  5/22/2015 01:42:00
 5050   47'4s   -10'0         57'4  5/22/2015 01:42:00
 5100   43'5s   -9'6         53'3  5/22/2015 01:42:00
 5150   40'0s   -9'3         49'3  5/22/2015 01:42:00
 5200   36'4s   -9'1         45'5  5/22/2015 01:42:00
 5250   33'2s   -8'6         42'0  5/22/2015 01:42:00
 5300   30'2s   -8'3   34'4   34'4   34'4   38'5  5/22/2015 01:42:00
 5350   27'4s   -7'7         35'3  5/22/2015 01:42:00
 5400   24'7s   -7'4         32'3  5/22/2015 01:42:00
 5450   22'3s   -7'2         29'5  5/22/2015 01:42:00
 5500   20'2s   -6'6         27'0  5/22/2015 01:42:00
 5600   16'3s   -6'0   19'4   19'4   19'4   22'3  5/22/2015 01:42:00
 5650   14'5s   -5'6         20'3  5/22/2015 01:42:00
 5700   13'1s   -5'2   17'0   17'0   17'0   18'3  5/22/2015 01:42:00
 5750   11'6s   -4'7         16'5  5/22/2015 01:42:00
 5800   10'4s   -4'4         15'0  5/22/2015 01:42:00
 5850   9'3s   -4'1         13'4  5/22/2015 01:42:00
 5900   8'3s   -3'6         12'1  5/22/2015 01:42:00
 6000   6'5s   -3'1         9'6  5/22/2015 01:42:00
 6050   5'7s   -3'0         8'7  5/22/2015 01:42:00
 6100   5'2s   -2'6         8'0  5/22/2015 01:42:00
 6150   4'6s   -2'3         7'1  5/22/2015 01:42:00
 6200   4'2s   -2'2         6'4  5/22/2015 01:42:00
 6300   3'3s   -1'7         5'2  5/22/2015 01:42:00
 6400   2'6s   -1'4         4'2  5/22/2015 01:42:00
 6450   2'4s   -1'3         3'7  5/22/2015 01:42:00
 6500   2'2s   -1'2         3'4  5/22/2015 01:42:00
 6600   1'6s   -1'0         2'6  5/22/2015 01:42:00
 6700   1'3s   -0'7         2'2  5/22/2015 01:42:00
 6750   1'2s   -0'6         2'0  5/22/2015 01:42:00
 6800   1'1s   -0'6         1'7  5/22/2015 01:42:00
 6900   1'0s   -0'5         1'5  5/22/2015 01:42:00
 7000   0'6s   -0'5         1'3  5/22/2015 01:42:00
 7100   0'5s   -0'4         1'1  5/22/2015 01:42:00
 7200   0'4s   -0'4         1'0  5/22/2015 01:42:00
 7300   0'3s   -0'4         0'7  5/22/2015 01:42:00
 7400   0'3s   -0'3         0'6  5/22/2015 01:42:00
 7500   0'2s   -0'3         0'5  5/22/2015 01:42:00
 7600   0'2s   -0'3         0'5  5/22/2015 01:42:00
 7700   0'2s   -0'2         0'4  5/22/2015 01:42:00
 7800   0'1s   -0'3         0'4  5/22/2015 01:42:00
 7900   0'1s   -0'2         0'3  5/22/2015 01:42:00
 8000   0'1s   -0'2         0'3  5/22/2015 01:42:00
 8100   0'1s   -0'2         0'3  5/22/2015 01:42:00
 8200   0'1s   -0'1         0'2  5/22/2015 01:42:00
 8300   0'1s   -0'1         0'2  5/22/2015 01:42:00
 8400   0'1s   -0'1         0'2  5/22/2015 01:42:00
 8500   0'1s   -0'1         0'2  5/22/2015 01:42:00
 8600   0'1s   -0'1         0'2  5/22/2015 01:42:00
 8700   0'1s   0'0         0'1  5/22/2015 01:42:00
 8800   0'1s   0'0         0'1  5/22/2015 01:42:00
 8900   0'1s   0'0         0'1  5/22/2015 01:42:00
 9000   0'1s   0'0         0'1  5/22/2015 01:42:00
 9200   0'1s   0'0         0'1  5/22/2015 01:42:00
 9300   0'1s   0'0         0'1  5/22/2015 01:42:00
 9400   0'1s   0'0         0'1  5/22/2015 01:42:00
 9500   0'1s   0'0         0'1  5/22/2015 01:42:00
 9600   0'1s   0'0         0'1  5/22/2015 01:42:00
 10000   0'1s   0'0         0'1  5/22/2015 01:42:00
 11000   0'1s   0'0         0'1  5/22/2015 01:42:00

KW5N: HARD RED WINTER WHEAT July 2015 Call 1000   PUTS (KCBT) as of 05/22/2015 5:07:33 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3700   0'1s   0'0         0'1  5/22/2015 01:42:00
 4200   0'2s   0'0         0'2  5/22/2015 01:42:00
 4300   0'3s   0'1         0'2  5/22/2015 01:42:00
 4500   0'7s   0'3         0'4  5/22/2015 01:42:00
 4600   1'2s   0'4         0'6  5/22/2015 01:42:00
 4700   1'6s   0'5         1'1  5/22/2015 01:42:00
 4750   2'0s   0'5         1'3  5/22/2015 01:42:00
 4800   2'3s   0'5   2'0   2'0   2'0   1'6  5/22/2015 01:42:00
 4850   2'7s   0'6         2'1  5/22/2015 01:42:00
 4900   3'4s   0'7         2'5  5/22/2015 01:42:00
 4950   4'1s   0'7         3'2  5/22/2015 01:42:00
 5000   5'0s   1'1         3'7  5/22/2015 01:42:00
 5050   6'0s   1'2         4'6  5/22/2015 01:42:00
 5100   7'1s   1'4         5'5  5/22/2015 01:42:00
 5150   8'4s   1'7         6'5  5/22/2015 01:42:00
 5200   10'0s   2'1         7'7  5/22/2015 01:42:00
 5250   11'6s   2'4         9'2  5/22/2015 01:42:00
 5300   13'6s   2'7         10'7  5/22/2015 01:42:00
 5350   16'0s   3'3         12'5  5/22/2015 01:42:00
 5400   18'3s   3'6         14'5  5/22/2015 01:42:00
 5450   20'7s   4'0         16'7  5/22/2015 01:42:00
 5500   23'6s   4'4         19'2  5/22/2015 01:42:00
 5550   26'5s   4'6         21'7  5/22/2015 01:42:00
 5600   29'7s   5'2         24'5  5/22/2015 01:42:00
 5650   33'1s   5'4         27'5  5/22/2015 01:42:00
 5700   36'5s   6'0         30'5  5/22/2015 01:42:00
 5800   44'0s   6'6         37'2  5/22/2015 01:42:00
 5900   51'7s   7'4         44'3  5/22/2015 01:42:00
 6000   60'1s   8'1         52'0  5/22/2015 01:42:00
 6050   64'3s   8'2         56'1  5/22/2015 01:42:00
 6100   68'6s   8'4         60'2  5/22/2015 01:42:00
 6200   77'6s   9'0         68'6  5/22/2015 01:42:00
 6300   86'7s   9'3         77'4  5/22/2015 01:42:00
 6400   96'2s   9'6         86'4  5/22/2015 01:42:00
 6500   105'6s   10'0         95'6  5/22/2015 01:42:00
 6550   110'4s   10'1         100'3  5/22/2015 01:42:00
 6600   115'2s   10'2         105'0  5/22/2015 01:42:00
 6700   124'7s   10'3         114'4  5/22/2015 01:42:00
 6800   134'5s   10'4         124'1  5/22/2015 01:42:00
 6900   144'4s   10'5         133'7  5/22/2015 01:42:00
 7000   154'2s   10'5         143'5  5/22/2015 01:42:00
 7100   164'1s   10'6         153'3  5/22/2015 01:42:00
 7200   174'0s   10'6         163'2  5/22/2015 01:42:00
 7300   183'7s   10'6         173'1  5/22/2015 01:42:00
 7400   193'7s   10'7         183'0  5/22/2015 01:42:00
 7500   203'6s   10'7         192'7  5/22/2015 01:42:00
 7550   208'6s   10'7         197'7  5/22/2015 01:42:00
 7600   213'6s   10'7         202'7  5/22/2015 01:42:00
 7700   223'6s   11'0         212'6  5/22/2015 01:42:00
 7800   233'5s   10'7         222'6  5/22/2015 01:42:00
 7900   243'5s   11'0         232'5  5/22/2015 01:42:00
 8000   253'5s   11'0         242'5  5/22/2015 01:42:00
 8100   263'5s   11'0         252'5  5/22/2015 01:42:00
 8200   273'5s   11'1         262'4  5/22/2015 01:42:00




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