Options on Futures Price Quotes For
Dec 2008
CBOT Wheat Calls
(Price quotes for CBOT Wheat options delayed at least 10 minutes as per exchange requirements)
|
|
|
|
|
| Strike | Session | Pr.Day | Expiry Date |
||||||||||
| Open | High | Low | Last | Time | Sett | Chg | Vol | Sett | OpInt | ||||
| future | 848 | 876 | 843 | 856 2/8 | May 08, 16:24 | 856 2/8 | 13 6/8 | 8237 | 842 4/8 | 63058 | |||
| 1000 | 53 | 60 | 53 | 57 3/8 | May 08, 16:24 | 57 3/8 | 8 3/8 | 223 | 49 | 6105 | 2008-11-21 | ||
| 1010 | 55 1/8 | 46 7/8 | 55 1/8 | May 08, 16:24 | 55 1/8 | 8 2/8 | 8 | 46 7/8 | 191 | 2008-11-21 | |||
| 1020 | 52 7/8 | 44 6/8 | 52 7/8 | May 08, 16:24 | 52 7/8 | 8 1/8 | 22 | 44 6/8 | 309 | 2008-11-21 | |||
| 1030 | 50 6/8 | 42 7/8 | 50 6/8 | May 08, 16:24 | 50 6/8 | 7 7/8 | 7 | 42 7/8 | 37 | 2008-11-21 | |||
| 1040 | 44 | 48 6/8 | 43 | 48 6/8 | May 08, 16:24 | 48 6/8 | 7 6/8 | 1 | 41 | 120 | 2008-11-21 | ||
| 1050 | 48 | 48 | 38 | 46 7/8 | May 08, 16:24 | 46 7/8 | 7 6/8 | 64 | 39 1/8 | 542 | 2008-11-21 | ||
| 1060 | 45 | 37 4/8 | 45 | May 08, 16:24 | 45 | 7 4/8 | 8 | 37 4/8 | 107 | 2008-11-21 | |||
| 1070 | 43 2/8 | 35 7/8 | 43 2/8 | May 08, 16:24 | 43 2/8 | 7 3/8 | 22 | 35 7/8 | 156 | 2008-11-21 | |||
| 1080 | 41 4/8 | 34 2/8 | 41 4/8 | May 08, 16:24 | 41 4/8 | 7 2/8 | 10 | 34 2/8 | 415 | 2008-11-21 | |||
| 1090 | 39 7/8 | 32 6/8 | 39 7/8 | May 08, 16:24 | 39 7/8 | 7 1/8 | 1 | 32 6/8 | 1 | 2008-11-21 | |||
| 1100 | 38 | 40 | 35 4/8 | 38 3/8 | May 08, 16:24 | 38 3/8 | 7 | 25 | 31 3/8 | 3365 | 2008-11-21 | ||
| 1120 | 35 3/8 | 28 6/8 | 35 3/8 | May 08, 16:24 | 35 3/8 | 6 5/8 | 20 | 28 6/8 | 149 | 2008-11-21 | |||
| 1130 | 34 | 27 4/8 | 34 | May 08, 16:24 | 34 | 10 | 10 | 2008-11-21 | |||||
| 1140 | 32 6/8 | 26 2/8 | 32 6/8 | May 08, 16:24 | 32 6/8 | 6 4/8 | 4 | 26 2/8 | 73 | 2008-11-21 | |||
| 1150 | 31 4/8 | 25 1/8 | 31 4/8 | May 08, 16:24 | 31 4/8 | 6 3/8 | 1 | 25 1/8 | 911 | 2008-11-21 | |||
| 1160 | 30 2/8 | 24 1/8 | 30 2/8 | May 08, 16:24 | 30 2/8 | 6 1/8 | 75 | 24 1/8 | 81 | 2008-11-21 | |||
| 1170 | 29 1/8 | 23 1/8 | 29 1/8 | May 08, 16:24 | 29 1/8 | 6 | 5 | 23 1/8 | 10 | 2008-11-21 | |||
| 1180 | 28 | 22 1/8 | 28 | May 08, 16:24 | 28 | 5 7/8 | 5 | 22 1/8 | 9 | 2008-11-21 | |||
| 1190 | 26 7/8 | 21 1/8 | 26 7/8 | May 08, 16:24 | 26 7/8 | 5 6/8 | 5 | 21 1/8 | 5 | 2008-11-21 | |||
| 1200 | 27 | 27 | 25 7/8 | 25 7/8 | May 08, 16:24 | 25 7/8 | 5 5/8 | 133 | 20 2/8 | 5207 | 2008-11-21 | ||
| 1210 | 24 7/8 | 19 3/8 | 24 7/8 | May 08, 16:24 | 24 7/8 | 5 4/8 | 50 | 19 3/8 | 120 | 2008-11-21 | |||
| 1220 | 24 | 18 5/8 | 24 | May 08, 16:24 | 24 | 5 3/8 | 20 | 18 5/8 | 1084 | 2008-11-21 | |||
| 1230 | 23 1/8 | 17 6/8 | 23 1/8 | May 08, 16:24 | 23 1/8 | 5 3/8 | 10 | 17 6/8 | 10 | 2008-11-21 | |||
| 1240 | 22 2/8 | 17 | 22 2/8 | May 08, 16:24 | 22 2/8 | 5 2/8 | 25 | 17 | 67 | 2008-11-21 | |||
| 1250 | 21 3/8 | 16 3/8 | 21 3/8 | May 08, 16:24 | 21 3/8 | 5 | 10 | 16 3/8 | 215 | 2008-11-21 | |||
| 1260 | 20 5/8 | 15 5/8 | 20 5/8 | May 08, 16:24 | 20 5/8 | 5 | 124 | 15 5/8 | 139 | 2008-11-21 | |||
| 1270 | 19 7/8 | 15 | 19 7/8 | May 08, 16:24 | 19 7/8 | 4 7/8 | 30 | 15 | 30 | 2008-11-21 | |||
| 1290 | 18 3/8 | 13 6/8 | 18 3/8 | May 08, 16:24 | 18 3/8 | 4 5/8 | 12 | 13 6/8 | 105 | 2008-11-21 | |||
| 1300 | 17 6/8 | 13 2/8 | 17 6/8 | May 08, 16:24 | 17 6/8 | 4 4/8 | 605 | 13 2/8 | 6331 | 2008-11-21 | |||
| 1350 | 14 6/8 | 10 6/8 | 14 6/8 | May 08, 16:24 | 14 6/8 | 4 | 200 | 10 6/8 | 5458 | 2008-11-21 | |||
| 1370 | 13 6/8 | 9 7/8 | 13 6/8 | May 08, 16:24 | 13 6/8 | 3 7/8 | 15 | 9 7/8 | 15 | 2008-11-21 | |||
| 1380 | 13 2/8 | 9 4/8 | 13 2/8 | May 08, 16:24 | 13 2/8 | 3 6/8 | 170 | 9 4/8 | 170 | 2008-11-21 | |||
| 1390 | 12 7/8 | 9 1/8 | 12 7/8 | May 08, 16:24 | 12 7/8 | 3 6/8 | 35 | 9 1/8 | 35 | 2008-11-21 | |||
| 1400 | 11 | 12 3/8 | 11 | 12 3/8 | May 08, 16:24 | 12 3/8 | 3 5/8 | 1 | 8 6/8 | 2313 | 2008-11-21 | ||
| 1440 | 10 6/8 | 7 3/8 | 10 6/8 | May 08, 16:24 | 10 6/8 | 3 3/8 | 85 | 7 3/8 | 85 | 2008-11-21 | |||
| 1500 | 8 6/8 | 5 7/8 | 8 6/8 | May 08, 16:24 | 8 6/8 | 2 7/8 | 189 | 5 7/8 | 6841 | 2008-11-21 | |||
| 2000 | 2 | 1 | 2 | May 08, 16:24 | 2 | 1 | 5 | 1 | 2617 | 2008-11-21 | |||
| 3000 | 1000 * | Mar 03, 16:04 | 0 | 0 | 2008-11-21 | ||||||||
| 4000 | 990 * | Mar 03, 16:04 | 20 | 0 | 2008-11-21 | ||||||||
| 4300 | | 30.00 * | Apr 23, 10:01 | 0 | 0 | 2008-11-21 | | |||||||
| 4800 | 376 4/8 | 362 6/8 | 376 4/8 | May 08, 16:24 | 376 4/8 | 13 6/8 | 0 | 362 6/8 | 0 | 2008-11-21 | |||
| 5000 | 980 * | Mar 03, 16:04 | 3 | 60 | 2008-11-21 | ||||||||
| 5300 | 328 5/8 | 315 | 328 5/8 | May 08, 16:24 | 328 5/8 | 13 5/8 | 0 | 315 | 1025 | 2008-11-21 | |||
| 5500 | 310 2/8 | 296 5/8 | 310 2/8 | May 08, 16:24 | 310 2/8 | 13 5/8 | 30 | 296 5/8 | 30 | 2008-11-21 | |||
| 6000 | 251 | 266 3/8 | 251 | 266 3/8 | May 08, 16:24 | 266 3/8 | 13 7/8 | 55 | 252 4/8 | 3111 | 2008-11-21 | ||
| 6300 | 241 4/8 | 227 6/8 | 241 4/8 | May 08, 16:24 | 241 4/8 | 13 6/8 | 0 | 227 6/8 | 501 | 2008-11-21 | |||
| 6400 | 233 5/8 | 220 | 233 5/8 | May 08, 16:24 | 233 5/8 | 13 5/8 | 0 | 220 | 0 | 2008-11-21 | |||
| 6600 | 218 1/8 | 204 5/8 | 218 1/8 | May 08, 16:24 | 218 1/8 | 13 4/8 | 6 | 204 5/8 | 108 | 2008-11-21 | |||
| 6700 | 210 5/8 | 197 1/8 | 210 5/8 | May 08, 16:24 | 210 5/8 | 13 4/8 | 0 | 197 1/8 | 2250 | 2008-11-21 | |||
| 6800 | 203 1/8 | 189 7/8 | 203 1/8 | May 08, 16:24 | 203 1/8 | 13 2/8 | 90 | 189 7/8 | 61 | 2008-11-21 | |||
| 7000 | 189 | 175 7/8 | 189 | May 08, 16:24 | 189 | 13 1/8 | 50 | 175 7/8 | 4168 | 2008-11-21 | |||
| 7300 | 169 | 156 2/8 | 169 | May 08, 16:24 | 169 | 12 6/8 | 0 | 156 2/8 | 2250 | 2008-11-21 | |||
| 7400 | 162 6/8 | 150 | 162 6/8 | May 08, 16:24 | 162 6/8 | 12 6/8 | 20 | 150 | 338 | 2008-11-21 | |||
| 7500 | 156 5/8 | 144 | 156 5/8 | May 08, 16:24 | 156 5/8 | 12 5/8 | 7 | 144 | 575 | 2008-11-21 | |||
| 7600 | 150 5/8 | 138 1/8 | 150 5/8 | May 08, 16:24 | 150 5/8 | 12 4/8 | 1 | 138 1/8 | 616 | 2008-11-21 | |||
| 7700 | 144 7/8 | 132 4/8 | 144 7/8 | May 08, 16:24 | 144 7/8 | 12 3/8 | 0 | 132 4/8 | 300 | 2008-11-21 | |||
| 7800 | 139 2/8 | 127 | 139 2/8 | May 08, 16:24 | 139 2/8 | 12 2/8 | 1700 | 127 | 1443 | 2008-11-21 | |||
| 7900 | 133 6/8 | 121 6/8 | 133 6/8 | May 08, 16:24 | 133 6/8 | 12 | 0 | 121 6/8 | 89 | 2008-11-21 | |||
| 8000 | 128 4/8 | 116 5/8 | 128 4/8 | May 08, 16:24 | 128 4/8 | 11 7/8 | 100 | 116 5/8 | 429 | 2008-11-21 | |||
| 8100 | 123 3/8 | 111 5/8 | 123 3/8 | May 08, 16:24 | 123 3/8 | 11 6/8 | 0 | 111 5/8 | 70 | 2008-11-21 | |||
| 8200 | 118 3/8 | 106 7/8 | 118 3/8 | May 08, 16:24 | 118 3/8 | 11 4/8 | 30 | 106 7/8 | 67 | 2008-11-21 | |||
| 8300 | 113 5/8 | 102 2/8 | 113 5/8 | May 08, 16:24 | 113 5/8 | 11 3/8 | 100 | 102 2/8 | 780 | 2008-11-21 | |||
| 8400 | 108 6/8 | 97 6/8 | 108 6/8 | May 08, 16:24 | 108 6/8 | 11 | 1 | 97 6/8 | 210 | 2008-11-21 | |||
| 8500 | 104 2/8 | 93 5/8 | 104 2/8 | May 08, 16:24 | 104 2/8 | 10 5/8 | 4 | 93 5/8 | 502 | 2008-11-21 | |||
| 8600 | 100 | 89 6/8 | 100 | May 08, 16:24 | 100 | 10 2/8 | 8 | 89 6/8 | 9 | 2008-11-21 | |||
| 8700 | 96 1/8 | 86 | 96 1/8 | May 08, 16:24 | 96 1/8 | 10 1/8 | 0 | 86 | 35 | 2008-11-21 | |||
| 8800 | 92 4/8 | 82 4/8 | 92 4/8 | May 08, 16:24 | 92 4/8 | 10 | 100 | 82 4/8 | 225 | 2008-11-21 | |||
| 8900 | 89 | 79 | 89 | May 08, 16:24 | 89 | 10 | 13 | 79 | 43 | 2008-11-21 | |||
| 9000 | 92 | 92 4/8 | 85 5/8 | 85 5/8 | May 08, 16:24 | 85 5/8 | 9 7/8 | 25 | 75 6/8 | 3644 | 2008-11-21 | ||
| 9100 | 75 | 85 | 75 | 82 2/8 | May 08, 16:24 | 82 2/8 | 9 6/8 | 17 | 72 4/8 | 17 | 2008-11-21 | ||
| 9200 | 79 | 69 3/8 | 79 | May 08, 16:24 | 79 | 9 5/8 | 0 | 69 3/8 | 153 | 2008-11-21 | |||
| 9300 | 75 7/8 | 66 4/8 | 75 7/8 | May 08, 16:24 | 75 7/8 | 9 3/8 | 2 | 66 4/8 | 45 | 2008-11-21 | |||
| 9400 | 68 | 72 7/8 | 68 | 72 7/8 | May 08, 16:24 | 72 7/8 | 9 2/8 | 2 | 63 5/8 | 562 | 2008-11-21 | ||
| 9500 | 70 | 60 7/8 | 70 | May 08, 16:24 | 70 | 9 1/8 | 5 | 60 7/8 | 1944 | 2008-11-21 | |||
| 9600 | 70 | 70 | 67 2/8 | 67 2/8 | May 08, 16:24 | 67 2/8 | 8 7/8 | 1 | 58 3/8 | 1020 | 2008-11-21 | ||
| 9700 | 64 5/8 | 55 7/8 | 64 5/8 | May 08, 16:24 | 64 5/8 | 8 6/8 | 2 | 55 7/8 | 149 | 2008-11-21 | |||
| 9800 | 62 1/8 | 53 4/8 | 62 1/8 | May 08, 16:24 | 62 1/8 | 8 5/8 | 283 | 53 4/8 | 607 | 2008-11-21 | |||
| 9900 | 59 5/8 | 51 1/8 | 59 5/8 | May 08, 16:24 | 59 5/8 | 8 4/8 | 26 | 51 1/8 | 124 | 2008-11-21 | |||
Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session
 |
 |
 |
These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.