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


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

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
MW K 2010   450-0 P                        1-4        1-4        1-4       +0-1          0         25
MW K 2010   500-0 C                       23-4       23-4       23-4       -3-6          0          1
MW K 2010   500-0 P                       14-2       14-2       14-2       +1-4          0        134
MW K 2010   510-0 C                       18-4       18-4       18-4       -3-3          0         30
MW K 2010   510-0 P                       19-2       19-2       19-2       +1-7          0        110
MW K 2010   520-0 C                       14-3       14-3       14-3       -2-7          0         66
MW K 2010   520-0 P                       25-1       25-1       25-1       +2-3          0         15
MW K 2010   530-0 C                       11-0       11-0       11-0       -2-3          0         25
MW K 2010   540-0 C                        8-2        8-2        8-2       -2-1          0         10
MW K 2010   540-0 P                       39-0       39-0       39-0       +3-2          0         41
MW K 2010   550-0 C                        6-1        6-1        6-1       -1-6         25         57
MW K 2010   560-0 C                        4-4        4-4        4-4       -1-3          0          5
MW K 2010   560-0 P                       55-2       55-2       55-2       +3-7          0          1
MW K 2010   580-0 C                        2-3        2-3        2-3       -0-7          0         32
MW K 2010   580-0 P                       73-1       73-1       73-1       +4-3          0          2
MW K 2010   590-0 C                        1-6        1-6        1-6       -0-5          0          1
MW K 2010   600-0 C                        1-2        1-2        1-2       -0-4          0         38
MW K 2010   600-0 P                       92-0       92-0       92-0       +4-6          0          1
MW K 2010   620-0 C                        0-5        0-5        0-5       -0-2          0          1
MW K 2010   620-0 P                      111-3      111-3      111-3       +5-0          0          1
MW K 2010   630-0 C                        0-4        0-4        0-4       -0-1          0         31
MW K 2010   640-0 C                        0-2        0-2        0-2       -0-2          0          2
MW K 2010   640-0 P                      131-0      131-0      131-0       +5-1          0          1
MW K 2010   660-0 C                        0-1        0-1        0-1       -0-1          0          1
MW K 2010   660-0 P                      150-7      150-7      150-7       +5-1          0          6
MW K 2010   680-0 C                        0-1        0-1        0-1          0          0          1
MW K 2010   680-0 P                      170-6      170-6      170-6       +5-1          0          1
MW K 2010   700-0 C                        0-1        0-1        0-1          0          0         21
MW K 2010   700-0 P                      190-6      190-6      190-6       +5-2          0          1
MW K 2010   720-0 C                        0-1        0-1        0-1          0          0          1
MW K 2010   720-0 P                      210-6      210-6      210-6       +5-2          0          1
MW N 2010   450-0 P                        7-3        7-3        7-3       +0-5          0         74
MW N 2010   490-0 P                       19-4       19-4       19-4       +1-2          0        200
MW N 2010   500-0 C                       44-0       44-0       44-0       -4-0          0          0
MW N 2010   500-0 P                       23-6       23-6       23-6       +1-3          0        122
MW N 2010   510-0 C                       38-6       38-6       38-6       -3-7          0         25
MW N 2010   520-0 C                       34-0       34-0       34-0       -3-5          0         61
MW N 2010   520-0 P                       33-7       33-7       33-7       +2-0          0         87
MW N 2010   530-0 C                       29-7       29-7       29-7       -3-2          0         70
MW N 2010   540-0 C                       26-1       26-1       26-1       -3-0          0        202
MW N 2010   540-0 P                       45-7       45-7       45-7       +2-4          0          0
MW N 2010   545-0 C                       24-3       24-3       24-3       -2-7          0          1
MW N 2010   550-0 C                       22-6       22-6       22-6       -2-6          0         27
MW N 2010   560-0 C                       19-6       19-6       19-6       -2-5          0          0
MW N 2010   560-0 P                       59-4       59-4       59-4       +2-7          0          0
MW N 2010   570-0 C                       17-1       17-1       17-1       -2-3          0        100
MW N 2010   580-0 C                       14-7       14-7       14-7       -2-1          0         43
MW N 2010   580-0 P                       74-5       74-5       74-5       +3-3          0          8
MW N 2010   590-0 C                       12-7       12-7       12-7       -1-7          0         79
MW N 2010   600-0 C                       11-1       11-1       11-1       -1-6          0         25
MW N 2010   600-0 P                       90-7       90-7       90-7       +3-7          0          0
MW N 2010   620-0 C                        8-2        8-2        8-2       -1-4          0         13
MW N 2010   620-0 P                      108-0      108-0      108-0       +4-1          0          0
MW N 2010   630-0 C                        7-1        7-1        7-1       -1-2          0        240
MW N 2010   640-0 C                        6-1        6-1        6-1       -1-1          0          0
MW N 2010   640-0 P                      125-7      125-7      125-7       +4-3          0          0
MW N 2010   650-0 C                        5-3        5-3        5-3       -0-7          0         30
MW N 2010   660-0 C                        4-5        4-5        4-5       -0-7          0          9
MW N 2010   660-0 P                      144-2      144-2      144-2       +4-5          0          0
MW N 2010   700-0 C                        2-4        2-4        2-4       -0-5          0          5
MW N 2010   700-0 P                      182-1      182-1      182-1       +4-7          0          0
MW N 2010   745-0 C                        1-3        1-3        1-3       -0-2          0          1
MW U 2010   450-0 P                       13-0       13-0       13-0       +0-5          0         70
MW U 2010   480-0 C                       74-4       74-4       74-4       -4-2          0          0
MW U 2010   480-0 P                       22-4       22-4       22-4       +1-0          0         27
MW U 2010   500-0 P                       30-6       30-6       30-6       +1-2          0        105
MW U 2010   510-0 P                       35-4       35-4       35-4       +1-3          0         20
MW U 2010   520-0 C                       52-4       52-4       52-4       -3-6          0          0
MW U 2010   520-0 P                       40-4       40-4       40-4       +1-4          0         33
MW U 2010   530-0 P                       46-0       46-0       46-0       +1-6          0         36
MW U 2010   540-0 C                       43-6       43-6       43-6       -3-3          0         37
MW U 2010   540-0 P                       51-6       51-6       51-6       +1-7          0         35
MW U 2010   550-0 C                       39-7       39-7       39-7       -3-2          0        236
MW U 2010   550-0 P                       57-7       57-7       57-7       +2-0          0         14
MW U 2010   560-0 C                       36-3       36-3       36-3       -3-1          0          2
MW U 2010   560-0 P                       64-2       64-2       64-2       +2-0          0          0
MW U 2010   570-0 C                       33-0       33-0       33-0       -3-1          0          0
MW U 2010   570-0 P                       71-0       71-0       71-0       +2-1          0          0
MW U 2010   580-0 C                       30-1       30-1       30-1       -2-7          0        119
MW U 2010   580-0 P                       78-0       78-0       78-0       +2-2          0          5
MW U 2010   590-0 C                       27-3       27-3       27-3       -2-6          0         30
MW U 2010   590-0 P                       85-2       85-2       85-2       +2-3          0         20
MW U 2010   600-0 C                       24-7       24-7       24-7       -2-6          0          0
MW U 2010   600-0 P                       92-6       92-6       92-6       +2-4          0          0
MW U 2010   610-0 C                       22-5       22-5       22-5       -2-5          0          0
MW U 2010   610-0 P                      100-4      100-4      100-4       +2-5          0          0
MW U 2010   620-0 C                       20-4       20-4       20-4       -2-4          0         25
MW U 2010   630-0 C                       18-5       18-5       18-5       -2-4          0          1
MW U 2010   630-0 P                      116-4      116-4      116-4       +2-6          0          0
MW U 2010   640-0 C                       16-7       16-7       16-7       -2-3          0          8
MW U 2010   640-0 P                      124-6      124-6      124-6       +2-7          0          0
MW U 2010   650-0 C                       15-3       15-3       15-3       -2-2          0        405
MW U 2010   660-0 C                       14-0       14-0       14-0       -2-1          0          0
MW U 2010   660-0 P                      141-7      141-7      141-7       +3-1          0          0
MW U 2010   680-0 C                       11-4       11-4       11-4       -2-1          0          3
MW U 2010   680-0 P                      159-3      159-3      159-3       +3-2          0          0
MW Z 2010   470-0 P                       22-6       22-6       22-6       +1-1          0         70
MW Z 2010   500-0 C                       83-7       83-7       83-7       -3-7          0          1
MW Z 2010   500-0 P                       34-2       34-2       34-2       +1-3          0         21
MW Z 2010   540-0 P                       53-7       53-7       53-7       +1-6          0         35
MW Z 2010   550-0 C                       59-2       59-2       59-2       -3-3          0         11
MW Z 2010   550-0 P                       59-4       59-4       59-4       +1-7          0         21
MW Z 2010   560-0 C                       55-1       55-1       55-1       -3-2          0         10
MW Z 2010   560-0 P                       65-3       65-3       65-3       +2-0          0         19
MW Z 2010   570-0 C                       51-3       51-3       51-3       -3-1          0         35
MW Z 2010   570-0 P                       71-5       71-5       71-5       +2-2          0         26
MW Z 2010   600-0 C                       41-2       41-2       41-2       -2-7          0         21
MW Z 2010   600-0 P                       91-4       91-4       91-4       +2-4          0          1
MW Z 2010   650-0 C                       28-5       28-5       28-5       -2-2          0          1
MW Z 2010   650-0 P                      128-5      128-5      128-5       +2-7          0          1
MW Z 2010   700-0 C                       19-6       19-6       19-6       -2-0          0         37
MW Z 2010   700-0 P                      169-6      169-6      169-6       +3-2          0          1
MW Z 2010   750-0 C                       13-6       13-6       13-6       -1-5          0         54
MW Z 2010   750-0 P                      213-6      213-6      213-6       +3-5          0          1
MW Z 2010   800-0 C                        9-6        9-6        9-6       -1-2          0          2
MW Z 2010   800-0 P                      259-4      259-4      259-4       +3-7          0          1
MW Z 2010   850-0 C                        6-7        6-7        6-7       -1-1          0          1
MW Z 2010   850-0 P                      306-5      306-5      306-5       +4-1          0          1
MW H 2011   560-0 C                       70-6       70-6       70-6       -3-5          0         11
MW H 2011   560-0 P                       64-6       64-6       64-6       +1-3          0         11