Monday, May 20, 2019  
 
 
Options for @KW9N

Commodity    Show All Strike Prices
@KW9N: HARD RED WINTER WHEAT July 2019 Call 2000   CALLS (KCBT) as of 05/20/2019 7:27:01 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3800   56'2s   13'0         43'2  5/20/2019 01:53:00
 3850   51'6s   12'5         39'1  5/20/2019 01:53:00
 3900   47'3s   12'1         35'2  5/20/2019 01:53:00
 3950   43'2s   11'6         31'4  5/20/2019 01:53:00
 4000   39'2s   11'1         28'1  5/20/2019 01:53:00
 4050   35'3s   10'3         25'0  5/20/2019 01:53:00
 4100   31'7s   9'6   33'0   34'6   33'0   22'1  5/20/2019 01:53:00
 4150   28'4s   9'0   23'0   29'6   23'0   19'4  5/20/2019 01:53:00
 4200   29'0s   3'5   29'0   29'0   29'0   25'3  5/20/2019 07:02:00
 4250   22'5s   7'5   25'3   25'3   25'3   15'0  5/20/2019 01:53:00
 4300   20'1s   7'0   22'0   22'4   19'0   13'1  5/20/2019 01:53:00
 4350   17'6s   6'3   18'2   18'2   18'2   11'3  5/20/2019 01:53:00
 4400   17'6s   2'1   17'6   17'6   17'6   15'5  5/20/2019 07:00:00
 4450   13'6s   5'1   15'7   15'7   15'5   8'5  5/20/2019 01:53:00
 4500   14'4s   2'3   14'4   14'4   14'4   12'1  5/20/2019 07:00:00
 4550   10'5s   4'1   11'5   12'3   11'2   6'4  5/20/2019 01:53:00
 4600   11'0s   1'6   9'2   11'0   9'2   9'2  5/20/2019 07:05:00
 4650   8'1s   3'2   6'1   8'3   6'1   4'7  5/20/2019 01:53:00
 4700   7'3s   0'2   7'3   7'3   7'3   7'1  5/20/2019 07:00:00
 4750   6'2s   2'4   7'4   7'4   7'4   3'6  5/20/2019 01:53:00
 4800   6'6s   1'2   6'6   6'6   6'6   5'4  5/20/2019 07:08:00
 4850   4'7s   2'0   5'4   5'4   5'0   2'7  5/20/2019 01:53:00
 4900   4'2s   1'6   5'0   5'0   5'0   2'4  5/20/2019 01:53:00
 4950   3'6s   1'4         2'2  5/20/2019 01:53:00
 5000   4'0s   0'5   4'0   4'0   4'0   3'3  5/20/2019 07:00:00
 5050   2'7s   1'1         1'6  5/20/2019 01:53:00
 5100   2'5s   1'1   2'0   2'0   2'0   1'4  5/20/2019 01:53:00
 5150   2'3s   1'0         1'3  5/20/2019 01:53:00
 5200   2'0s   0'6         1'2  5/20/2019 01:53:00
 5250   1'7s   0'6         1'1  5/20/2019 01:53:00
 5300   1'5s   0'5         1'0  5/20/2019 01:53:00
 5350   1'4s   0'5         0'7  5/20/2019 01:53:00
 5400   1'2s   0'4         0'6  5/20/2019 01:53:00
 5500   1'0s   0'3   1'2   1'2   1'2   0'5  5/20/2019 01:53:00
 5550   1'0s   0'3         0'5  5/20/2019 01:53:00
 5600   0'7s   0'3         0'4  5/20/2019 01:53:00
 5650   0'6s   0'2   0'7   0'7   0'7   0'4  5/20/2019 01:53:00
 5700   0'6s   0'3         0'3  5/20/2019 01:53:00
 5800   0'5s   0'2         0'3  5/20/2019 01:53:00
 5900   0'4s   0'2         0'2  5/20/2019 01:53:00
 6000   0'3s   0'1         0'2  5/20/2019 01:53:00
 6100   0'3s   0'1         0'2  5/20/2019 01:53:00
 6200   0'2s   0'1         0'1  5/20/2019 01:53:00
 6300   0'2s   0'1         0'1  5/20/2019 01:53:00
 6400   0'2s   0'1         0'1  5/20/2019 01:53:00
 6500   0'1s   0'0         0'1  5/20/2019 01:53:00
 6600   0'1s   0'0         0'1  5/20/2019 01:53:00
 6700   0'1s   0'0         0'1  5/20/2019 01:53:00
 6800   0'1s   0'0         0'1  5/20/2019 01:53:00
 6900   0'1s   0'0         0'1  5/20/2019 01:53:00
 7000   0'1s   0'0         0'1  5/20/2019 01:53:00
 7100   0'1s   0'0         0'1  5/20/2019 01:53:00
 7200   0'1s   0'0         0'1  5/20/2019 01:53:00
 7300   0'1s   0'0         0'1  5/20/2019 01:53:00
 7400   0'1s   0'0         0'1  5/20/2019 01:53:00
 7500   0'1s   0'0         0'1  5/20/2019 01:53:00
 7600   0'1s   0'0         0'1  5/20/2019 01:53:00
 7700   0'1s   0'0         0'1  5/20/2019 01:53:00
 7800   0'1s   0'0         0'1  5/20/2019 01:53:00
 7900   0'1s   0'0         0'1  5/20/2019 01:53:00
 8000   0'1s   0'0         0'1  5/20/2019 01:53:00
 8500   0'1s   0'0         0'1  5/20/2019 01:53:00
 9000   0'1s   0'0         0'1  5/20/2019 01:53:00

@KW9N: HARD RED WINTER WHEAT July 2019 Call 2000   PUTS (KCBT) as of 05/20/2019 7:27:01 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3500   0'2s   -0'2         0'4  5/20/2019 01:53:00
 3550   0'3s   -0'3         0'6  5/20/2019 01:53:00
 3600   0'4s   -0'4   0'4   0'4   0'4   1'0  5/20/2019 01:53:00
 3650   0'6s   -0'5         1'3  5/20/2019 01:53:00
 3700   1'0s   -0'6         1'6  5/20/2019 01:53:00
 3750   1'3s   -1'0         2'3  5/20/2019 01:53:00
 3800   1'6s   -1'3   1'5   1'7   1'5   3'1  5/20/2019 01:53:00
 3850   2'3s   -1'5   2'0   2'0   2'0   4'0  5/20/2019 01:53:00
 3900   3'0s   -2'0   2'6   3'0   2'5   5'0  5/20/2019 01:53:00
 3950   3'6s   -2'5         6'3  5/20/2019 01:53:00
 4000   4'0s   -0'6   4'0   4'0   4'0   4'6  5/20/2019 07:00:00
 4050   6'0s   -3'6         9'6  5/20/2019 01:53:00
 4100   7'3s   -4'4   9'2   9'2   7'2   11'7  5/20/2019 01:53:00
 4150   9'0s   -5'2   10'2   10'4   8'0   14'2  5/20/2019 01:53:00
 4200   9'0s   -2'0   9'0   9'0   9'0   11'0  5/20/2019 07:14:00
 4250   13'1s   -6'5   12'2   12'2   12'2   19'6  5/20/2019 01:53:00
 4300   15'5s   -7'2         22'7  5/20/2019 01:53:00
 4350   18'2s   -7'7   18'3   18'3   18'3   26'1  5/20/2019 01:53:00
 4400   18'0s   -3'1   18'0   18'0   18'0   21'1  5/20/2019 07:11:00
 4450   24'2s   -9'0         33'2  5/20/2019 01:53:00
 4500   27'5s   -9'4   32'4   32'4   32'4   37'1  5/20/2019 01:53:00
 4550   31'1s   -10'0         41'1  5/20/2019 01:53:00
 4600   34'6s   -10'4         45'2  5/20/2019 01:53:00
 4700   42'5s   -11'2   45'0   45'0   39'0   53'7  5/20/2019 01:53:00
 4800   50'7s   -12'0         62'7  5/20/2019 01:53:00
 4900   59'5s   -12'4         72'1  5/20/2019 01:53:00
 5000   68'6s   -12'7         81'5  5/20/2019 01:53:00
 5100   78'0s   -13'1         91'1  5/20/2019 01:53:00
 5200   87'3s   -13'4         100'7  5/20/2019 01:53:00
 5300   97'0s   -13'4         110'4  5/20/2019 01:53:00
 5400   106'5s   -13'6         120'3  5/20/2019 01:53:00
 5500   116'3s   -13'7         130'2  5/20/2019 01:53:00
 5600   126'1s   -14'0         140'1  5/20/2019 01:53:00
 5700   136'0s   -14'0         150'0  5/20/2019 01:53:00
 5800   145'7s   -14'0         159'7  5/20/2019 01:53:00
 5900   155'6s   -14'1         169'7  5/20/2019 01:53:00
 6000   165'6s   -14'1         179'7  5/20/2019 01:53:00
 6100   175'5s   -14'1         189'6  5/20/2019 01:53:00
 6200   185'5s   -14'1         199'6  5/20/2019 01:53:00
 6300   195'5s   -14'1         209'6  5/20/2019 01:53:00
 6400   205'4s   -14'2         219'6  5/20/2019 01:53:00




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