Options Chain HARD RED WINTER WHEAT MARCH 2022 (KCBT:@KW.H22)

MarketNameOpenHighLowLastChangePctTime
@KW.H22HARD RED WINTER WHEAT MARCH 20221075.751075.751075.751066.25-9.50-0.88%13:31add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-02-18280.00000000@KW.H22.2800C521.3750.000 @KW.H22.2800P0.1250.000 
2022-02-18290.00000000@KW.H22.2900C518.1250.000 @KW.H22.2900P0.1250.000 
2022-02-18300.00000000@KW.H22.3000C528.6250.000 @KW.H22.3000P0.1250.000 
2022-02-18310.00000000@KW.H22.3100C496.1250.000 @KW.H22.3100P0.1250.000 
2022-02-18320.00000000@KW.H22.3200C508.6250.000 @KW.H22.3200P0.1250.000 
2022-02-18330.00000000@KW.H22.3300C493.1250.000 @KW.H22.3300P0.1250.000 
2022-02-18340.00000000@KW.H22.3400C468.1250.000 @KW.H22.3400P0.1250.000 
2022-02-18350.00000000@KW.H22.3500C456.1250.000 @KW.H22.3500P0.1250.000 
2022-02-18360.00000000@KW.H22.3600C463.1250.000 @KW.H22.3600P0.1250.000 
2022-02-18370.00000000@KW.H22.3700C458.6250.000 @KW.H22.3700P0.1250.000 
2022-02-18380.00000000@KW.H22.3800C435.1250.000 @KW.H22.3800P0.1250.000 
2022-02-18390.00000000@KW.H22.3900C418.1250.000 @KW.H22.3900P0.1250.000 
2022-02-18400.00000000@KW.H22.4000C406.1250.000 @KW.H22.4000P0.1250.000 
2022-02-18410.00000000@KW.H22.4100C396.1250.000 @KW.H22.4100P0.1250.000 
2022-02-18420.00000000@KW.H22.4200C388.1250.000 @KW.H22.4200P0.1250.000 
2022-02-18430.00000000@KW.H22.4300C376.1250.000 @KW.H22.4300P0.1250.000 
2022-02-18440.00000000@KW.H22.4400C383.1250.000 @KW.H22.4400P0.1250.000 
2022-02-18450.00000000@KW.H22.4500C373.1250.000 @KW.H22.4500P0.1250.000 
2022-02-18460.00000000@KW.H22.4600C348.1250.000 @KW.H22.4600P0.500+0.3754
2022-02-18470.00000000@KW.H22.4700C353.1250.000 @KW.H22.4700P0.1250.000 
2022-02-18480.00000000@KW.H22.4800C335.1250.000 @KW.H22.4800P0.1250.000 
2022-02-18490.00000000@KW.H22.4900C318.1250.000 @KW.H22.4900P0.1250.000 
2022-02-18500.00000000@KW.H22.5000C328.6250.000 @KW.H22.5000P10.875+10.75010
2022-02-18510.00000000@KW.H22.5100C296.1250.000 @KW.H22.5100P0.1250.000 
2022-02-18520.00000000@KW.H22.5200C288.1250.000 @KW.H22.5200P14.250+14.12514
2022-02-18530.00000000@KW.H22.5300C293.1250.000 @KW.H22.5300P13.750+13.62520
2022-02-18540.00000000@KW.H22.5400C268.1250.000 @KW.H22.5400P6.000+5.875111
2022-02-18550.00000000@KW.H22.5500C273.1250.000 @KW.H22.5500P0.750+0.62511
2022-02-18560.00000000@KW.H22.5600C246.1250.000 @KW.H22.5600P8.250+8.12514
2022-02-18565.00000000@KW.H22.5650C243.1250.000 @KW.H22.5650P0.1250.000 
2022-02-18570.00000000@KW.H22.5700C236.1250.000 @KW.H22.5700P18.750+18.62518
2022-02-18575.00000000@KW.H22.5750C248.1250.000 @KW.H22.5750P0.1250.000 
2022-02-18580.00000000@KW.H22.5800C226.1250.000 @KW.H22.5800P1.750+1.62532
2022-02-18585.00000000@KW.H22.5850C221.1250.000 @KW.H22.5850P0.1250.000 
2022-02-18590.00000000@KW.H22.5900C238.6250.000 @KW.H22.5900P1.875+1.75027
2022-02-18595.00000000@KW.H22.5950C213.1250.000 @KW.H22.5950P0.1250.000 
2022-02-18600.00000000@KW.H22.6000C208.1250.000 @KW.H22.6000P1.000+0.87563
2022-02-18605.00000000@KW.H22.6050C203.1250.000 @KW.H22.6050P0.1250.000 
2022-02-18610.00000000@KW.H22.6100C220.000+21.875115@KW.H22.6100P1.250+1.125171
2022-02-18615.00000000@KW.H22.6150C193.1250.000 @KW.H22.6150P0.1250.000 
2022-02-18620.00000000@KW.H22.6200C139.000-69.6255@KW.H22.6200P0.500+0.37535
2022-02-18625.00000000@KW.H22.6250C183.1250.000 @KW.H22.6250P0.1250.000 
2022-02-18630.00000000@KW.H22.6300C129.000-47.125101@KW.H22.6300P0.625+0.500123
2022-02-18635.00000000@KW.H22.6350C188.1250.000 @KW.H22.6350P0.1250.000 
2022-02-18640.00000000@KW.H22.6400C165.000-10.12537@KW.H22.6400P0.1250.000161
2022-02-18645.00000000@KW.H22.6450C163.1250.000 @KW.H22.6450P0.1250.000 
2022-02-18650.00000000@KW.H22.6500C172.000-1.125214@KW.H22.6500P0.750+0.625232
2022-02-18655.00000000@KW.H22.6550C146.3750.000 @KW.H22.6550P1.125+1.00022
2022-02-18660.00000000@KW.H22.6600C139.500-8.62575@KW.H22.6600P0.500+0.375202
2022-02-18665.00000000@KW.H22.6650C158.1250.000 @KW.H22.6650P0.625+0.50011
2022-02-18670.00000000@KW.H22.6700C165.000+6.3756@KW.H22.6700P0.750+0.62568
2022-02-18675.00000000@KW.H22.6750C148.1250.000 @KW.H22.6750P0.1250.000 
2022-02-18680.00000000@KW.H22.6800C166.000+22.87536@KW.H22.6800P0.875+0.750408
2022-02-18685.00000000@KW.H22.6850C143.6250.000 @KW.H22.6850P2.375+1.50063
2022-02-18690.00000000@KW.H22.6900C109.000-9.1256@KW.H22.6900P4.125+4.00086
2022-02-18695.00000000@KW.H22.6950C113.1250.000 @KW.H22.6950P2.875+2.25042
2022-02-18700.00000000@KW.H22.7000C134.500+10.12561@KW.H22.7000P2.750+2.625428
2022-02-18705.00000000@KW.H22.7050C101.1250.000 @KW.H22.7050P3.250+3.12524
2022-02-18710.00000000@KW.H22.7100C43.000-71.500159@KW.H22.7100P2.750+2.625572
2022-02-18715.00000000@KW.H22.7150C93.1250.000 @KW.H22.7150P0.250+0.12526
2022-02-18720.00000000@KW.H22.7200C111.000+7.875112@KW.H22.7200P0.500+0.375195
2022-02-18725.00000000@KW.H22.7250C83.1250.000 @KW.H22.7250P1.500+1.000123
2022-02-18730.00000000@KW.H22.7300C89.000+10.87596@KW.H22.7300P1.875+1.750477
2022-02-18735.00000000@KW.H22.7350C40.3750.000 @KW.H22.7350P0.125-0.625140
2022-02-18740.00000000@KW.H22.7400C51.500-16.625174@KW.H22.7400P0.875-0.250341
2022-02-18745.00000000@KW.H22.7450C78.1250.000 @KW.H22.7450P0.125-0.12582
2022-02-18750.00000000@KW.H22.7500C57.000+0.625398@KW.H22.7500P2.500+0.1251139
2022-02-18755.00000000@KW.H22.7550C68.1250.000 @KW.H22.7550P0.250+0.12556
2022-02-18760.00000000@KW.H22.7600C75.375+12.250570@KW.H22.7600P0.625+0.500590
2022-02-18765.00000000@KW.H22.7650C58.1250.000289@KW.H22.7650P1.000-0.125187
2022-02-18770.00000000@KW.H22.7700C56.000+2.875643@KW.H22.7700P1.250+0.875558
2022-02-18775.00000000@KW.H22.7750C17.500-14.25012@KW.H22.7750P2.000+1.87581
2022-02-18780.00000000@KW.H22.7800C65.000+21.875356@KW.H22.7800P2.250-0.375484
2022-02-18785.00000000@KW.H22.7850C61.500+23.375140@KW.H22.7850P10.875+7.125237
2022-02-18790.00000000@KW.H22.7900C52.000+18.875464@KW.H22.7900P0.125-2.000465
2022-02-18795.00000000@KW.H22.7950C15.375-0.875151@KW.H22.7950P0.500-2.750202
2022-02-18800.00000000@KW.H22.8000C38.000+14.6251714@KW.H22.8000P0.250-0.1251180
2022-02-18805.00000000@KW.H22.8050C9.125-9.875230@KW.H22.8050P38.625+31.75083
2022-02-18810.00000000@KW.H22.8100C29.000+14.0001734@KW.H22.8100P7.125-2.625275
2022-02-18815.00000000@KW.H22.8150C20.000+8.375231@KW.H22.8150P15.500-2.250165
2022-02-18820.00000000@KW.H22.8200C21.000+12.1251423@KW.H22.8200P0.125-5.750230
2022-02-18825.00000000@KW.H22.8250C6.250+2.625153@KW.H22.8250P0.625-8.12566
2022-02-18830.00000000@KW.H22.8300C17.750+12.625456@KW.H22.8300P28.000+3.250164
2022-02-18835.00000000@KW.H22.8350C4.0000.000200@KW.H22.8350P7.000-9.000126
2022-02-18840.00000000@KW.H22.8400C5.000+1.875989@KW.H22.8400P37.000+3.250580
2022-02-18845.00000000@KW.H22.8450C0.875-1.625170@KW.H22.8450P46.250+7.8753
2022-02-18850.00000000@KW.H22.8500C0.500-1.5001921@KW.H22.8500P16.000-13.000268
2022-02-18855.00000000@KW.H22.8550C1.500-0.25024@KW.H22.8550P45.5000.00014
2022-02-18860.00000000@KW.H22.8600C0.250-1.1251661@KW.H22.8600P45.000+6.625188
2022-02-18865.00000000@KW.H22.8650C2.250+1.500192@KW.H22.8650P40.375-5.87520
2022-02-18870.00000000@KW.H22.8700C0.375-0.750348@KW.H22.8700P57.875+9.75031
2022-02-18875.00000000@KW.H22.8750C2.125+0.375101@KW.H22.8750P52.8750.000 
2022-02-18880.00000000@KW.H22.8800C0.125-0.7501128@KW.H22.8800P74.750-0.37513
2022-02-18885.00000000@KW.H22.8850C0.5000.00057@KW.H22.8850P69.7500.000 
2022-02-18890.00000000@KW.H22.8900C1.000+0.500327@KW.H22.8900P74.2500.000 
2022-02-18895.00000000@KW.H22.8950C2.000+1.50056@KW.H22.8950P72.3750.000 
2022-02-18900.00000000@KW.H22.9000C0.750-4.7503779@KW.H22.9000P77.0000.000 
2022-02-18905.00000000@KW.H22.9050C1.375-5.62547@KW.H22.9050P104.7500.000 
2022-02-18910.00000000@KW.H22.9100C3.875+3.125165@KW.H22.9100P92.3750.000 
2022-02-18915.00000000@KW.H22.9150C1.375-3.125279@KW.H22.9150P124.1250.000 
2022-02-18920.00000000@KW.H22.9200C1.375+1.000411@KW.H22.9200P114.7500.000 
2022-02-18925.00000000@KW.H22.9250C4.000+3.75056@KW.H22.9250P100.5000.000 
2022-02-18930.00000000@KW.H22.9300C0.3750.000499@KW.H22.9300P105.2500.000 
2022-02-18935.00000000@KW.H22.9350C3.625-1.250158@KW.H22.9350P110.1250.000 
2022-02-18940.00000000@KW.H22.9400C1.000+0.750118@KW.H22.9400P117.2500.000 
2022-02-18945.00000000@KW.H22.9450C0.875-2.37554@KW.H22.9450P130.5000.000 
2022-02-18950.00000000@KW.H22.9500C0.875-3.250745@KW.H22.9500P144.5000.000 
2022-02-18955.00000000@KW.H22.9550C2.000+1.75042@KW.H22.9550P129.3750.000 
2022-02-18960.00000000@KW.H22.9600C0.2500.0001174@KW.H22.9600P147.3750.000 
2022-02-18965.00000000@KW.H22.9650C5.625+5.37520@KW.H22.9650P157.2500.000 
2022-02-18970.00000000@KW.H22.9700C1.500+1.12577@KW.H22.9700P162.2500.000 
2022-02-18975.00000000@KW.H22.9750C5.250+4.87535@KW.H22.9750P167.2500.000 
2022-02-18980.00000000@KW.H22.9800C0.625-1.625535@KW.H22.9800P172.2500.000 
2022-02-18985.00000000@KW.H22.9850C1.000+0.75020@KW.H22.9850P177.2500.000 
2022-02-18990.00000000@KW.H22.9900C3.000+2.75039@KW.H22.9900P184.2500.000 
2022-02-18995.00000000@KW.H22.9950C0.2500.000 @KW.H22.9950P187.2500.000 
2022-02-181000.00000000@KW.H22.10000C0.2500.0002101@KW.H22.10000P231.3750.000 
2022-02-181005.00000000@KW.H22.10050C0.625+0.50010@KW.H22.10050P197.1250.000 
2022-02-181010.00000000@KW.H22.10100C0.500-1.12570@KW.H22.10100P202.1250.000 
2022-02-181015.00000000@KW.H22.10150C6.000+5.87526@KW.H22.10150P188.1250.000 
2022-02-181020.00000000@KW.H22.10200C2.375+0.87522@KW.H22.10200P219.0000.000 
2022-02-181025.00000000@KW.H22.10250C1.125+1.00091@KW.H22.10250P202.1250.000 
2022-02-181030.00000000@KW.H22.10300C1.125+0.87512@KW.H22.10300P224.2500.000 
2022-02-181035.00000000@KW.H22.10350C0.1250.000 @KW.H22.10350P229.2500.000 
2022-02-181040.00000000@KW.H22.10400C1.125+1.000111@KW.H22.10400P217.1250.000 
2022-02-181045.00000000@KW.H22.10450C2.625+2.37569@KW.H22.10450P222.1250.000 
2022-02-181050.00000000@KW.H22.10500C0.2500.000489@KW.H22.10500P244.2500.000 
2022-02-181055.00000000@KW.H22.10550C0.625+0.37528@KW.H22.10550P227.5000.000 
2022-02-181060.00000000@KW.H22.10600C3.500+3.375112@KW.H22.10600P252.1250.000 
2022-02-181065.00000000@KW.H22.10650C2.250+1.50012@KW.H22.10650P242.1250.000 
2022-02-181070.00000000@KW.H22.10700C4.750+3.8757@KW.H22.10700P262.1250.000 
2022-02-181075.00000000@KW.H22.10750C0.500-0.50046@KW.H22.10750P274.0000.000 
2022-02-181080.00000000@KW.H22.10800C0.875+0.75015@KW.H22.10800P272.1250.000 
2022-02-181085.00000000@KW.H22.10850C1.250+1.1256@KW.H22.10850P261.6250.000 
2022-02-181090.00000000@KW.H22.10900C0.1250.00025@KW.H22.10900P282.1250.000 
2022-02-181100.00000000@KW.H22.11000C3.375+3.25031@KW.H22.11000P294.1250.000 
2022-02-181110.00000000@KW.H22.11100C2.500+2.375112@KW.H22.11100P302.1250.000 
2022-02-181120.00000000@KW.H22.11200C1.000+0.87540@KW.H22.11200P312.1250.000 
2022-02-181130.00000000@KW.H22.11300C0.500+0.37553@KW.H22.11300P324.1250.000 
2022-02-181140.00000000@KW.H22.11400C2.125+1.62529@KW.H22.11400P312.0000.000 
2022-02-181150.00000000@KW.H22.11500C0.875+0.75039@KW.H22.11500P327.1250.000 
2022-02-181160.00000000@KW.H22.11600C4.125+4.00013@KW.H22.11600P352.1250.000 
2022-02-181170.00000000@KW.H22.11700C2.625+2.50085@KW.H22.11700P346.1250.000 
2022-02-181180.00000000@KW.H22.11800C1.875+1.5008@KW.H22.11800P357.1250.000 
2022-02-181190.00000000@KW.H22.11900C3.250+3.12513@KW.H22.11900P367.1250.000 
2022-02-181200.00000000@KW.H22.12000C1.625+1.50017@KW.H22.12000P398.8750.000 
2022-02-181210.00000000@KW.H22.12100C0.3750.000 @KW.H22.12100P404.1250.000 
2022-02-181220.00000000@KW.H22.12200C0.2500.000 @KW.H22.12200P397.1250.000 
2022-02-181230.00000000@KW.H22.12300C0.1250.000 @KW.H22.12300P415.1250.000 
2022-02-181240.00000000@KW.H22.12400C0.2500.000 @KW.H22.12400P439.1250.000 
2022-02-181250.00000000@KW.H22.12500C0.1250.000 @KW.H22.12500P427.1250.000 
2022-02-181260.00000000@KW.H22.12600C0.1250.000 @KW.H22.12600P452.1250.000 
2022-02-181270.00000000@KW.H22.12700C0.1250.000 @KW.H22.12700P464.1250.000 
2022-02-181280.00000000@KW.H22.12800C0.1250.000 @KW.H22.12800P479.1250.000 
2022-02-181290.00000000@KW.H22.12900C0.1250.000 @KW.H22.12900P467.1250.000 
2022-02-181300.00000000@KW.H22.13000C0.2500.000 @KW.H22.13000P485.1250.000 
2022-02-181310.00000000@KW.H22.13100C0.1250.000 @KW.H22.13100P516.6250.000 
2022-02-181320.00000000@KW.H22.13200C0.625+0.5009@KW.H22.13200P495.8750.000