Futures and Options Quotes for KCBT Wheat
Home | Commodity Symbols | Margin Rates


KCBT Wheat Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
KE J 2010   480-0 P                        4-4        4-4        4-4       +0-3          0         50
KE J 2010   490-0 C                       10-4       10-4       10-4       -2-2          0          0
KE J 2010   490-0 P                        8-4        8-4        8-4       +0-6          0        150
KE J 2010   520-0 C                        1-5        1-5        1-5       -0-6          0         10
KE J 2010   570-0 C                        0-1        0-1        0-1          0          0         50
KE K 2010   430-0 P                        1-5        1-5        1-5       +0-1          0          4
KE K 2010   440-0 P                        2-7        2-7        2-7       +0-2          0         54
KE K 2010   450-0 P                        4-4        4-4        4-4       +0-3          0         45
KE K 2010   460-0 C                       38-6       38-6       38-6       -2-4          0          3
KE K 2010   460-0 P                        6-6        6-6        6-6       +0-4          0        150
KE K 2010   470-0 C                       31-7       31-7       31-7       -2-2          0          5
KE K 2010   470-0 P                        9-7        9-7        9-7       +0-6          0        141
KE K 2010   480-0 P                       13-5       13-5       13-5       +0-7          0         60
KE K 2010   490-0 P                       18-3       18-3       18-3       +1-1          0         27
KE K 2010   500-0 C                       15-7       15-7       15-7       -1-5          0          2
KE K 2010   500-0 P                       23-7       23-7       23-7       +1-3          0        160
KE K 2010   510-0 C                       12-2       12-2       12-2       -1-3          0         84
KE K 2010   510-0 P                       30-2       30-2       30-2       +1-5          0         85
KE K 2010   520-0 C                        9-2        9-2        9-2       -1-2          0        126
KE K 2010   520-0 P                       37-2       37-2       37-2       +1-6          0         98
KE K 2010   530-0 C                        7-0        7-0        7-0       -0-7          0         62
KE K 2010   530-0 P                       44-7       44-7       44-7       +2-0          0          3
KE K 2010   540-0 C                        5-1        5-1        5-1       -0-6          0         67
KE K 2010   540-0 P                       53-1       53-1       53-1       +2-2          0         40
KE K 2010   550-0 C                        3-6        3-6        3-6       -0-5          0         27
KE K 2010   560-0 C                        2-6        2-6        2-6       -0-4          0         35
KE K 2010   560-0 P                       70-5       70-5       70-5       +2-4          0         11
KE K 2010   570-0 P                       79-7       79-7       79-7       +2-5          0         11
KE K 2010   580-0 C                        1-3        1-3        1-3       -0-2          0         18
KE K 2010   600-0 C                        0-5        0-5        0-5       -0-2          0          4
KE K 2010   600-0 P                      108-5      108-5      108-5       +2-7          0         30
KE K 2010   620-0 C                        0-3        0-3        0-3          0          0          5
KE K 2010   640-0 C                        0-1        0-1        0-1       -0-1          0          8
KE K 2010   650-0 C                        0-1        0-1        0-1          0          0         12
KE K 2010   670-0 C                        0-1        0-1        0-1          0          0         13
KE K 2010   700-0 C                        0-1        0-1        0-1          0          0          3
KE N 2010   400-0 P                        2-7        2-7        2-7       +0-1          0         59
KE N 2010   430-0 P                        7-3        7-3        7-3       +0-3          0          3
KE N 2010   440-0 P                        9-5        9-5        9-5       +0-4          0         45
KE N 2010   450-0 P                       12-2       12-2       12-2       +0-4          0        342
KE N 2010   460-0 C                       58-2       58-2       58-2       -2-2          0          2
KE N 2010   460-0 P                       15-3       15-3       15-3       +0-5          0         80
KE N 2010   470-0 P                       19-0       19-0       19-0       +0-6          0        128
KE N 2010   480-0 P                       23-1       23-1       23-1       +0-7          0        372
KE N 2010   490-0 P                       27-6       27-6       27-6       +1-0          0         40
KE N 2010   500-0 C                       35-6       35-6       35-6       -1-5          0         12
KE N 2010   500-0 P                       32-6       32-4       32-4       +0-7          3        244
KE N 2010   510-0 C                       31-3       31-3       31-3       -1-4          0         18
KE N 2010   510-0 P                       38-3       38-3       38-3       +1-2          0         16
KE N 2010   520-0 C                       27-4       27-4       27-4       -1-3          0        378
KE N 2010   520-0 P            43-4       44-3       43-4       44-3       +1-2          0         74
KE N 2010   530-0 C                       24-0       24-0       24-0       -1-2          0        172
KE N 2010   530-0 P                       50-7       50-7       50-7       +1-3          0         71
KE N 2010   540-0 C                       20-7       20-7       20-7       -1-1          0          8
KE N 2010   540-0 P                       57-6       57-6       57-6       +1-4          0         15
KE N 2010   550-0 C            17-0       18-1       17-0       18-1       -1-1          0        292
KE N 2010   550-0 P                       65-0       65-0       65-0       +1-5          0        145
KE N 2010   560-0 C                       15-6       15-6       15-6       -1-0          0         35
KE N 2010   560-0 P                       72-5       72-5       72-5       +1-6          0         50
KE N 2010   570-0 C                       13-5       13-5       13-5       -0-7          0         12
KE N 2010   570-0 P                       80-4       80-4       80-4       +1-7          0         11
KE N 2010   580-0 C                       11-6       11-6       11-6       -0-7          0         35
KE N 2010   580-0 P                       88-5       88-5       88-5       +2-0          0         18
KE N 2010   590-0 C                       10-1       10-1       10-1       -0-6          0          2
KE N 2010   590-0 P                       97-0       97-0       97-0       +2-0          0          1
KE N 2010   600-0 C                        8-6        8-6        8-6       -0-5          0        299
KE N 2010   600-0 P                      105-5      105-5      105-5       +2-1          0         38
KE N 2010   610-0 C                        7-5        7-5        7-5       -0-4          0         15
KE N 2010   620-0 C                        6-4        6-4        6-4       -0-4          0        164
KE N 2010   620-0 P                      123-2      123-2      123-2       +2-2          0          2
KE N 2010   630-0 C                        5-5        5-5        5-5       -0-3          0         33
KE N 2010   640-0 C                        4-7        4-7        4-7       -0-3          0         13
KE N 2010   650-0 C                        4-1        4-1        4-1       -0-3          0        259
KE N 2010   650-0 P                      150-7      150-7      150-7       +2-3          0          4
KE N 2010   660-0 C                        3-5        3-5        3-5       -0-2          0         19
KE N 2010   670-0 C                        3-1        3-1        3-1       -0-2          0         83
KE N 2010   670-0 P                      169-6      169-6      169-6       +2-4          0          3
KE N 2010   680-0 C                        2-5        2-5        2-5       -0-2          0        193
KE N 2010   680-0 P                      179-3      179-3      179-3       +2-4          0          1
KE N 2010   700-0 C                        2-0        1-6        1-7       -0-2          0         95
KE N 2010   700-0 P                      198-5      198-5      198-5       +2-4          0          1
KE N 2010   750-0 C                        1-0        1-0        1-0       -0-1          0         42
KE N 2010   750-0 P                      247-5      247-5      247-5       +2-5          0          1
KE N 2010   770-0 C                        0-6        0-6        0-6          0          0          3
KE N 2010   770-0 P                      267-3      267-3      267-3       +2-5          0          2
KE N 2010   780-0 C                        0-5        0-5        0-5       -0-1          0         13
KE N 2010   790-0 C                        0-4        0-4        0-4       -0-1          0          1
KE N 2010   800-0 C                        0-4        0-4        0-4          0          0         14
KE N 2010   850-0 C                        0-2        0-2        0-2          0          0          7
KE N 2010   900-0 C                        0-1        0-1        0-1          0          0         62
KE U 2010   410-0 P                        7-0        7-0        7-0       +0-2          0        114
KE U 2010   430-0 P                       11-1       11-1       11-1       +0-3          0         60
KE U 2010   450-0 P                       16-5       16-5       16-5       +0-4          0         37
KE U 2010   460-0 P                       20-0       20-0       20-0       +0-5          0        340
KE U 2010   470-0 P                       23-5       22-0       22-0       +1-0          0       3000
KE U 2010   480-0 P                       27-6       27-6       27-6       +0-7          0          8
KE U 2010   500-0 P                       37-0       37-0       37-0       +1-0          0        102
KE U 2010   510-0 P                       42-1       42-1       42-1       +1-0          0         40
KE U 2010   520-0 P                       47-5       47-5       47-5       +1-1          0         18
KE U 2010   530-0 C                       38-4       38-4       38-4       -1-4          0       1784
KE U 2010   530-0 P                       53-3       53-3       53-3       +1-2          0          1
KE U 2010   540-0 C                       34-5       34-5       34-5       -1-3          0          4
KE U 2010   550-0 C                       31-0       31-0       31-0       -1-3          0         30
KE U 2010   550-0 P                       65-7       65-7       65-7       +1-3          0          5
KE U 2010   570-0 C                       24-7       24-7       24-7       -1-1          0         40
KE U 2010   570-0 P                       79-5       79-5       79-5       +1-5          0         15
KE U 2010   600-0 C                       17-4       17-4       17-4       -0-7          0         32
KE U 2010   600-0 P                      102-2      102-2      102-2       +1-7          0         25
KE U 2010   700-0 C                        5-0        4-7        5-0       -0-1          0        118
KE Z 2010   400-0 P                        8-0        8-0        8-0       +0-3          0        127
KE Z 2010   440-0 P                       17-0       17-0       17-0       +0-4          0         17
KE Z 2010   450-0 P                       20-0       20-0       20-0       +0-4          0         50
KE Z 2010   480-0 P                       30-7       30-7       30-7       +0-6          0          0
KE Z 2010   500-0 P                       39-6       39-6       39-6       +0-7          0         78
KE Z 2010   530-0 P                       55-2       55-2       55-2       +1-1          0          0
KE Z 2010   540-0 P            62-0       62-0       59-4       60-7       +1-1          0          6
KE Z 2010   550-0 C                       49-2       49-2       49-2       -1-4          0        127
KE Z 2010   550-0 P                       66-6       66-6       66-6       +1-2          0          1
KE Z 2010   560-0 C                       45-4       45-4       45-4       -1-3          0          0
KE Z 2010   560-0 P                       72-6       72-6       72-6       +1-2          0         16
KE Z 2010   600-0 C                       32-4       32-4       32-4       -1-1          0        146
KE Z 2010   650-0 C                       20-7       20-7       20-7       -0-7          0        100
KE Z 2010   650-0 P                      137-6      137-6      137-6       +1-7          0          2
KE Z 2010   680-0 C                       15-6       15-6       15-6       -0-6          0         12
KE Z 2010   700-0 C                       13-1       13-1       13-1       -0-5          0         44
KE Z 2010   700-0 P                      179-6      179-6      179-6       +2-1          0         41
KE Z 2010   720-0 C                       10-7       10-7       10-7       -0-4          0        131
KE Z 2010   750-0 C                        8-1        8-1        8-1       -0-3          0         13
KE Z 2010   800-0 C                        4-7        4-7        4-7       -0-3          0        400
KE H 2011   660-0 C                       29-6       29-6       29-6       -1-2          0          5
KE N 2011   480-0 P                       39-4       36-6       36-6       -2-0          0          2
KE N 2011   490-0 P                       43-5       40-5       40-5       -2-1          0          1
KE N 2011   500-0 P                       47-7       44-5       44-5       -2-3          0          3
KE N 2011   600-0 P                      102-1       96-7       96-7       -3-7          0          2
KE N 2011   680-0 C                       43-3       39-4       43-3       +2-6          0          2
KE N 2011   690-0 C                       41-0       37-2       41-0       +2-6          0          1
KE N 2011   700-0 C                       38-5       35-1       38-5       +2-4          0         15