Tuesday, May 22, 2018  
 
 
Options for @KW8N

Commodity    Show All Strike Prices
@KW8N: HARD RED WINTER WHEAT July 2018 Call 1000   CALLS (KCBT) as of 05/22/2018 2:43:31 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 1000   426'4s   -12'2         438'6  5/21/2018 01:33:00
 4400   86'5s   -12'2         98'7  5/21/2018 01:33:00
 4500   76'7s   -12'1         89'0  5/21/2018 01:33:00
 4600   67'2s   -12'0         79'2  5/21/2018 01:33:00
 4700   58'0s   -11'6   74'0   74'0   74'0   69'6  5/21/2018 01:33:00
 4800   49'2s   -11'2   50'0   52'0   50'0   60'4  5/21/2018 01:33:00
 4900   41'1s   -10'5         51'6  5/21/2018 01:33:00
 4950   37'4s   -10'1         47'5  5/21/2018 01:33:00
 5000   34'0s   -9'6   36'0   36'0   36'0   43'6  5/21/2018 01:33:00
 5050   30'5s   -9'3         40'0  5/21/2018 01:33:00
 5100   27'5s   -9'0   29'0   29'0   29'0   36'5  5/21/2018 01:33:00
 5150   24'6s   -8'5         33'3  5/21/2018 01:33:00
 5200   22'1s   -8'1   32'0   32'0   21'1   30'2  5/21/2018 01:33:00
 5250   19'6s   -7'6         27'4  5/21/2018 01:33:00
 5300   17'5s   -7'2   18'4   18'4   18'4   24'7  5/21/2018 01:33:00
 5350   15'6s   -6'6         22'4  5/21/2018 01:33:00
 5400   14'0s   -6'2   21'0   21'0   15'5   20'2  5/21/2018 01:33:00
 5450   12'4s   -5'6         18'2  5/21/2018 01:33:00
 5500   11'1s   -5'2   17'0   19'0   11'0   16'3  5/21/2018 01:33:00
 5550   9'7s   -4'6         14'5  5/21/2018 01:33:00
 5600   8'6s   -4'3   8'3   9'0   8'3   13'1  5/21/2018 01:33:00
 5650   7'6s   -3'7         11'5  5/21/2018 01:33:00
 5700   6'6s   -3'5   6'4   6'4   6'4   10'3  5/21/2018 01:33:00
 5750   6'0s   -3'1   6'2   6'2   6'2   9'1  5/21/2018 01:33:00
 5800   5'2s   -2'7         8'1  5/21/2018 01:33:00
 5850   4'4s   -2'5         7'1  5/21/2018 01:33:00
 5900   4'0s   -2'2         6'2  5/21/2018 01:33:00
 5950   3'4s   -2'0         5'4  5/21/2018 01:33:00
 6000   3'0s   -1'7   6'0   7'0   3'3   4'7  5/21/2018 01:33:00
 6050   2'5s   -1'6         4'3  5/21/2018 01:33:00
 6100   2'2s   -1'5   2'4   2'6   2'4   3'7  5/21/2018 01:33:00
 6150   2'0s   -1'4         3'4  5/21/2018 01:33:00
 6200   1'6s   -1'2         3'0  5/21/2018 01:33:00
 6250   1'4s   -1'2         2'6  5/21/2018 01:33:00
 6300   1'3s   -1'0         2'3  5/21/2018 01:33:00
 6350   1'2s   -0'7         2'1  5/21/2018 01:33:00
 6400   1'0s   -0'6         1'6  5/21/2018 01:33:00
 6450   1'0s   -0'4         1'4  5/21/2018 01:33:00
 6500   0'7s   -0'4   1'5   1'6   1'5   1'3  5/21/2018 01:33:00
 6600   0'5s   -0'3   1'0   1'0   1'0   1'0  5/21/2018 01:33:00
 6700   0'4s   -0'2         0'6  5/21/2018 01:33:00
 6800   0'4s   0'0         0'4  5/21/2018 01:33:00
 6900   0'3s   0'0         0'3  5/21/2018 01:33:00
 7000   0'3s   0'1         0'2  5/21/2018 01:33:00
 7100   0'2s   0'0         0'2  5/21/2018 01:33:00
 7200   0'2s   0'1         0'1  5/21/2018 01:33:00
 7300   0'2s   0'1         0'1  5/21/2018 01:33:00
 7400   0'2s   0'1         0'1  5/21/2018 01:33:00
 7500   0'2s   0'1         0'1  5/21/2018 01:33:00
 7600   0'1s   0'0         0'1  5/21/2018 01:33:00
 8000   0'1s   0'0         0'1  5/21/2018 01:33:00
 8100   0'1s   0'0         0'1  5/21/2018 01:33:00
 8700   0'1s   0'0         0'1  5/21/2018 01:33:00

@KW8N: HARD RED WINTER WHEAT July 2018 Call 1000   PUTS (KCBT) as of 05/22/2018 2:43:31 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3500   0'1s   0'0         0'1  5/21/2018 01:33:00
 3600   0'1s   0'0         0'1  5/21/2018 01:33:00
 3800   0'1s   0'0         0'1  5/21/2018 01:33:00
 3900   0'1s   0'0         0'1  5/21/2018 01:33:00
 4000   0'1s   0'0         0'1  5/21/2018 01:33:00
 4100   0'1s   0'0         0'1  5/21/2018 01:33:00
 4200   0'1s   0'0         0'1  5/21/2018 01:33:00
 4250   0'1s   0'0         0'1  5/21/2018 01:33:00
 4300   0'1s   0'0         0'1  5/21/2018 01:33:00
 4350   0'2s   0'1         0'1  5/21/2018 01:33:00
 4400   0'2s   0'0         0'2  5/21/2018 01:33:00
 4450   0'3s   0'1         0'2  5/21/2018 01:33:00
 4500   0'4s   0'1         0'3  5/21/2018 01:33:00
 4550   0'5s   0'1         0'4  5/21/2018 01:33:00
 4600   0'7s   0'2   0'7   0'7   0'7   0'5  5/21/2018 01:33:00
 4650   1'1s   0'2   1'2   1'2   1'2   0'7  5/21/2018 01:33:00
 4700   1'5s   0'5         1'0  5/21/2018 01:33:00
 4750   2'1s   0'6         1'3  5/21/2018 01:33:00
 4800   2'6s   1'0   2'3   2'3   2'3   1'6  5/21/2018 01:33:00
 4850   3'5s   1'2         2'3  5/21/2018 01:33:00
 4900   4'6s   1'6         3'0  5/21/2018 01:33:00
 4950   6'0s   2'0         4'0  5/21/2018 01:33:00
 5000   7'4s   2'4   6'6   6'6   6'6   5'0  5/21/2018 01:33:00
 5050   9'2s   2'7         6'3  5/21/2018 01:33:00
 5100   11'1s   3'2   8'0   8'0   8'0   7'7  5/21/2018 01:33:00
 5150   13'2s   3'5   11'3   11'3   11'3   9'5  5/21/2018 01:33:00
 5200   15'5s   4'0   14'6   15'0   13'6   11'5  5/21/2018 01:33:00
 5250   18'2s   4'4         13'6  5/21/2018 01:33:00
 5300   21'1s   5'0   15'0   20'0   14'5   16'1  5/21/2018 01:33:00
 5350   24'2s   5'4         18'6  5/21/2018 01:33:00
 5400   27'4s   6'0         21'4  5/21/2018 01:33:00
 5450   30'7s   6'3         24'4  5/21/2018 01:33:00
 5500   34'4s   6'7         27'5  5/21/2018 01:33:00
 5600   42'1s   7'7         34'2  5/21/2018 01:33:00
 5650   46'1s   8'2         37'7  5/21/2018 01:33:00
 5700   50'2s   8'6         41'4  5/21/2018 01:33:00
 5800   58'5s   9'3         49'2  5/21/2018 01:33:00
 5900   67'3s   9'7         57'4  5/21/2018 01:33:00
 6000   76'3s   10'2         66'1  5/21/2018 01:33:00
 6100   85'5s   10'5         75'0  5/21/2018 01:33:00
 7000   173'6s   12'3         161'3  5/21/2018 01:33:00
 7400   213'5s   12'3         201'2  5/21/2018 01:33:00




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