Options Chain HARD RED WINTER WHEAT SEPTEMBER 2020 (KCBT:@KW.U20)

MarketNameOpenHighLowLastChangePctTime
@KW.U20HARD RED WINTER WHEAT SEPTEMBER 2020477.5477.5477.5477.5+4.0+0.84%08:27add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-21210.00000000@KW.U20.2100C227.6250.000 @KW.U20.2100P0.1250.000 
2020-08-21220.00000000@KW.U20.2200C210.1250.000 @KW.U20.2200P0.1250.000 
2020-08-21230.00000000@KW.U20.2300C207.6250.000 @KW.U20.2300P0.1250.000 
2020-08-21240.00000000@KW.U20.2400C190.1250.000 @KW.U20.2400P0.1250.000 
2020-08-21250.00000000@KW.U20.2500C172.3750.000 @KW.U20.2500P0.1250.000 
2020-08-21260.00000000@KW.U20.2600C177.6250.000 @KW.U20.2600P0.1250.000 
2020-08-21270.00000000@KW.U20.2700C175.8750.000 @KW.U20.2700P0.1250.000 
2020-08-21280.00000000@KW.U20.2800C135.6250.000 @KW.U20.2800P0.1250.000 
2020-08-21290.00000000@KW.U20.2900C147.6250.000 @KW.U20.2900P0.1250.000 
2020-08-21300.00000000@KW.U20.3000C117.3750.000 @KW.U20.3000P0.1250.000 
2020-08-21310.00000000@KW.U20.3100C127.3750.000 @KW.U20.3100P0.1250.000 
2020-08-21315.00000000@KW.U20.3150C115.1250.000 @KW.U20.3150P0.1250.000 
2020-08-21320.00000000@KW.U20.3200C121.6250.000 @KW.U20.3200P0.375+0.25048
2020-08-21325.00000000@KW.U20.3250C105.1250.000 @KW.U20.3250P0.1250.000 
2020-08-21330.00000000@KW.U20.3300C85.6250.000 @KW.U20.3300P0.500+0.37530
2020-08-21335.00000000@KW.U20.3350C95.1250.000 @KW.U20.3350P0.1250.000 
2020-08-21340.00000000@KW.U20.3400C101.6250.000 @KW.U20.3400P0.750+0.62534
2020-08-21345.00000000@KW.U20.3450C85.1250.000 @KW.U20.3450P0.1250.000 
2020-08-21350.00000000@KW.U20.3500C87.6250.000 @KW.U20.3500P0.1250.000 
2020-08-21355.00000000@KW.U20.3550C82.6250.000 @KW.U20.3550P0.1250.000 
2020-08-21360.00000000@KW.U20.3600C70.1250.000 @KW.U20.3600P3.250+3.12525
2020-08-21365.00000000@KW.U20.3650C76.6250.000 @KW.U20.3650P0.1250.000 
2020-08-21370.00000000@KW.U20.3700C67.3750.000 @KW.U20.3700P1.000+0.87555
2020-08-21375.00000000@KW.U20.3750C62.6250.000 @KW.U20.3750P1.625+1.50011
2020-08-21380.00000000@KW.U20.3800C59.250+13.8752@KW.U20.3800P1.875+1.750210
2020-08-21385.00000000@KW.U20.3850C40.3750.000 @KW.U20.3850P1.750+1.62534
2020-08-21390.00000000@KW.U20.3900C49.125+9.0002@KW.U20.3900P0.875-0.125317
2020-08-21395.00000000@KW.U20.3950C46.6250.000 @KW.U20.3950P0.125-0.125879
2020-08-21400.00000000@KW.U20.4000C19.000-18.6252@KW.U20.4000P0.125-0.125572
2020-08-21405.00000000@KW.U20.4050C32.6250.000 @KW.U20.4050P0.500+0.375373
2020-08-21410.00000000@KW.U20.4100C10.750-16.87552@KW.U20.4100P0.125-0.375725
2020-08-21415.00000000@KW.U20.4150C13.250-2.625263@KW.U20.4150P0.250-0.625310
2020-08-21420.00000000@KW.U20.4200C11.750-6.625225@KW.U20.4200P0.1250.000896
2020-08-21425.00000000@KW.U20.4250C7.000-1.000355@KW.U20.4250P0.375+0.125521
2020-08-21430.00000000@KW.U20.4300C7.750-1.375492@KW.U20.4300P0.125-0.3751161
2020-08-21435.00000000@KW.U20.4350C8.625+1.125249@KW.U20.4350P1.0000.000231
2020-08-21440.00000000@KW.U20.4400C6.000+2.000966@KW.U20.4400P1.750-0.750709
2020-08-21445.00000000@KW.U20.4450C1.000-0.7502731@KW.U20.4450P5.000-0.250127
2020-08-21450.00000000@KW.U20.4500C0.375-0.3751618@KW.U20.4500P3.875-5.375579
2020-08-21455.00000000@KW.U20.4550C0.750+0.2502366@KW.U20.4550P20.125+2.250485
2020-08-21460.00000000@KW.U20.4600C0.250+0.1251606@KW.U20.4600P28.000-2.250518
2020-08-21465.00000000@KW.U20.4650C0.625+0.375443@KW.U20.4650P28.000+0.3754
2020-08-21470.00000000@KW.U20.4700C0.500+0.375718@KW.U20.4700P31.000+2.375417
2020-08-21475.00000000@KW.U20.4750C0.875+0.375968@KW.U20.4750P33.6250.0004
2020-08-21480.00000000@KW.U20.4800C0.1250.0001517@KW.U20.4800P40.500+1.875479
2020-08-21485.00000000@KW.U20.4850C0.2500.000216@KW.U20.4850P47.6250.000 
2020-08-21490.00000000@KW.U20.4900C0.1250.0001238@KW.U20.4900P51.750-0.875409
2020-08-21495.00000000@KW.U20.4950C3.750+3.625105@KW.U20.4950P57.6250.000 
2020-08-21500.00000000@KW.U20.5000C0.1250.0001014@KW.U20.5000P63.000+0.375730
2020-08-21505.00000000@KW.U20.5050C1.625+1.500162@KW.U20.5050P67.6250.000 
2020-08-21510.00000000@KW.U20.5100C0.1250.000355@KW.U20.5100P69.000+0.375201
2020-08-21515.00000000@KW.U20.5150C0.500+0.37588@KW.U20.5150P77.8750.0001
2020-08-21520.00000000@KW.U20.5200C0.1250.0001737@KW.U20.5200P82.8750.000334
2020-08-21525.00000000@KW.U20.5250C3.875+3.750100@KW.U20.5250P87.8750.000 
2020-08-21530.00000000@KW.U20.5300C0.1250.000391@KW.U20.5300P55.750-32.87580
2020-08-21535.00000000@KW.U20.5350C0.1250.000 @KW.U20.5350P119.6250.000 
2020-08-21540.00000000@KW.U20.5400C0.1250.000285@KW.U20.5400P123.3750.000 
2020-08-21545.00000000@KW.U20.5450C1.250+1.1258@KW.U20.5450P107.6250.000 
2020-08-21550.00000000@KW.U20.5500C0.3750.000147@KW.U20.5500P112.6250.000174
2020-08-21555.00000000@KW.U20.5550C1.625+1.50076@KW.U20.5550P125.1250.000 
2020-08-21560.00000000@KW.U20.5600C1.250+1.125304@KW.U20.5600P83.750-46.37515
2020-08-21565.00000000@KW.U20.5650C0.1250.000 @KW.U20.5650P127.6250.000 
2020-08-21570.00000000@KW.U20.5700C0.500+0.375228@KW.U20.5700P152.8750.000 
2020-08-21575.00000000@KW.U20.5750C0.625+0.50028@KW.U20.5750P145.1250.000 
2020-08-21580.00000000@KW.U20.5800C1.000+0.875143@KW.U20.5800P150.1250.000 
2020-08-21585.00000000@KW.U20.5850C1.500+1.37544@KW.U20.5850P155.1250.000 
2020-08-21590.00000000@KW.U20.5900C0.750+0.625453@KW.U20.5900P152.6250.000 
2020-08-21595.00000000@KW.U20.5950C0.1250.000 @KW.U20.5950P157.6250.000 
2020-08-21600.00000000@KW.U20.6000C0.250+0.125428@KW.U20.6000P162.8750.00042
2020-08-21610.00000000@KW.U20.6100C1.750+1.62599@KW.U20.6100P172.6250.000 
2020-08-21620.00000000@KW.U20.6200C0.250+0.12550@KW.U20.6200P177.6250.000 
2020-08-21630.00000000@KW.U20.6300C8.125+8.00026@KW.U20.6300P187.750-25.1252
2020-08-21640.00000000@KW.U20.6400C11.500+11.37538@KW.U20.6400P202.6250.000 
2020-08-21650.00000000@KW.U20.6500C3.750+3.62540@KW.U20.6500P224.8750.000 
2020-08-21660.00000000@KW.U20.6600C0.250+0.12510@KW.U20.6600P222.6250.000 
2020-08-21670.00000000@KW.U20.6700C0.1250.000 @KW.U20.6700P252.3750.000 
2020-08-21680.00000000@KW.U20.6800C4.000+3.87540@KW.U20.6800P266.1250.000 
2020-08-21690.00000000@KW.U20.6900C0.1250.00020@KW.U20.6900P252.6250.000 
2020-08-21700.00000000@KW.U20.7000C0.1250.00076@KW.U20.7000P262.6250.0001
2020-08-21710.00000000@KW.U20.7100C4.750+4.62535@KW.U20.7100P284.8750.000 
2020-08-21720.00000000@KW.U20.7200C0.1250.000 @KW.U20.7200P290.1250.000 
2020-08-21730.00000000@KW.U20.7300C0.1250.000 @KW.U20.7300P292.8750.000 
2020-08-21740.00000000@KW.U20.7400C0.1250.000 @KW.U20.7400P302.8750.000 
2020-08-21750.00000000@KW.U20.7500C0.1250.000 @KW.U20.7500P320.1250.000 
2020-08-21760.00000000@KW.U20.7600C0.1250.000 @KW.U20.7600P330.1250.000 
2020-08-21770.00000000@KW.U20.7700C0.1250.000 @KW.U20.7700P332.6250.000 
2020-08-21780.00000000@KW.U20.7800C2.750+2.62547@KW.U20.7800P354.8750.000 
2020-08-21790.00000000@KW.U20.7900C0.1250.000 @KW.U20.7900P352.6250.000 
2020-08-21800.00000000@KW.U20.8000C1.000+0.8752@KW.U20.8000P358.6250.000 
2020-08-21810.00000000@KW.U20.8100C0.1250.000 @KW.U20.8100P368.6250.000 
2020-08-21820.00000000@KW.U20.8200C0.1250.000 @KW.U20.8200P390.1250.000