RSS for Wheat
Delayed 10 minute data as of July 03, 2009 20:03 CDT





| Type | Strike | Last | Net Chg |
Open | High | Low | Close | Settle | Prev Settle | Hi/Lo Limit | |
|---|---|---|---|---|---|---|---|---|---|---|---|
| Put | 330'0 |
-
|
|
|
|
|
|
0'4 |
|
||
| Put | 350'0 |
-
|
|
|
|
|
|
0'7 |
|
||
| Put | 390'0 |
-
|
|
|
|
|
|
2'5 |
|
||
| Put | 400'0 |
-
|
|
|
|
|
|
3'2 |
|
||
| Put | 410'0 |
-
|
|
|
|
|
|
4'2 |
|
||
| Put | 420'0 |
-
|
|
|
|
|
|
5'3 |
|
||
| Put | 430'0 |
-
|
|
|
|
|
|
6'6 |
|
||
| Put | 440'0 |
-
|
|
|
|
|
|
8'4 |
|
||
| Put | 450'0 |
-
|
|
|
|
|
|
10'3 |
|
||
| Put | 460'0 |
-
|
|
|
|
|
|
12'5 |
|
||
| Put | 470'0 |
-
|
|
|
|
|
|
15'1 |
|
||
| Put | 480'0 |
-
|
|
|
|
|
|
17'7 |
|
||
| Put | 490'0 |
-
|
|
|
|
|
|
21'0 |
|
||
| Put | 500'0 |
-
|
|
|
|
|
|
24'4 |
|
||
| Put | 510'0 |
-
|
|
|
|
|
|
28'3 |
|
||
| Put | 520'0 |
-
|
|
|
|
|
|
32'4 |
|
||
| Put | 530'0 |
-
|
|
|
|
|
|
37'0 |
|
||
| Put | 540'0 |
-
|
|
|
|
|
|
41'7 |
|
||
| Put | 550'0 |
-
|
|
|
|
|
|
47'0 |
|
||
| Put | 560'0 |
-
|
|
|
|
|
|
52'4 |
|
||
| Put | 570'0 |
-
|
|
|
|
|
|
58'4 |
|
||
| Put | 580'0 |
-
|
|
|
|
|
|
64'6 |
|
||
| Put | 590'0 |
-
|
|
|
|
|
|
71'3 |
|
||
| Put | 600'0 |
-
|
|
|
|
|
|
78'2 |
|
||
| Put | 610'0 |
-
|
|
|
|
|
|
85'3 |
|
||
| Put | 620'0 |
-
|
|
|
|
|
|
92'5 |
|
||
| Put | 630'0 |
-
|
|
|
|
|
|
100'1 |
|
||
| Put | 640'0 |
-
|
|
|
|
|
|
107'7 |
|
||
| Put | 650'0 |
-
|
|
|
|
|
|
115'7 |
|
||
| Put | 660'0 |
-
|
|
|
|
|
|
123'7 |
|
||
| Put | 670'0 |
-
|
|
|
|
|
|
132'2 |
|
||
| Put | 680'0 |
-
|
|
|
|
|
|
140'6 |
|
||
| Put | 690'0 |
-
|
|
|
|
|
|
149'2 |
|
||
| Put | 700'0 |
-
|
|
|
|
|
|
158'0 |
|
||
| Put | 710'0 |
-
|
|
|
|
|
|
166'6 |
|
||
| Put | 720'0 |
-
|
|
|
|
|
|
175'6 |
|
||
| Put | 730'0 |
-
|
|
|
|
|
|
184'6 |
|
||
| Put | 740'0 |
-
|
|
|
|
|
|
193'6 |
|
||
| Put | 750'0 |
-
|
|
|
|
|
|
202'7 |
|
||
| Put | 760'0 |
-
|
|
|
|
|
|
212'2 |
|
||
| Put | 790'0 |
-
|
|
|
|
|
|
240'3 |
|
||
| Put | 800'0 |
-
|
|
|
|
|
|
249'6 |
|
||
| Put | 840'0 |
-
|
|
|
|
|
|
288'1 |
|
||
| Put | 850'0 |
-
|
|
|
|
|
|
297'7 |
|
||
| Put | 860'0 |
-
|
|
|
|
|
|
307'4 |
|
||
| Put | 870'0 |
-
|
|
|
|
|
|
317'2 |
|
||
| Put | 890'0 |
-
|
|
|
|
|
|
336'6 |
|
||
| Put | 900'0 |
-
|
|
|
|
|
|
346'4 |
|
||
| Put | 910'0 |
-
|
|
|
|
|
|
356'3 |
|
||
| Put | 920'0 |
-
|
|
|
|
|
|
366'1 |
|
||
| Put | 930'0 |
-
|
|
|
|
|
|
376'0 |
|
||
| Put | 940'0 |
-
|
|
|
|
|
|
385'7 |
|
||
| Put | 950'0 |
-
|
|
|
|
|
|
395'6 |
|
||
| Put | 960'0 |
-
|
|
|
|
|
|
405'5 |
|
||
| Put | 1000'0 |
-
|
|
|
|
|
|
445'3 |
|
||
| Put | 1100'0 |
-
|
|
|
|
|
|
545'0 |
|
||
| Call | 490'0 |
|
-
|
|
|
|
|
|
85'6 |
|
|
| Call | 500'0 |
|
-
|
|
|
|
|
|
79'3 |
|
|
| Call | 530'0 |
|
-
|
|
|
|
|
|
61'7 |
|
|
| Call | 540'0 |
|
-
|
|
|
|
|
|
56'7 |
|
|
| Call | 550'0 |
|
-
|
|
|
|
|
|
52'0 |
|
|
| Call | 560'0 |
|
-
|
|
|
|
|
|
47'4 |
|
|
| Call | 570'0 |
|
-
|
|
|
|
|
|
43'4 |
|
|
| Call | 580'0 |
|
-
|
|
|
|
|
|
39'7 |
|
|
| Call | 590'0 |
|
-
|
|
|
|
|
|
36'4 |
|
|
| Call | 600'0 |
|
-
|
|
|
|
|
|
33'3 |
|
|
| Call | 610'0 |
|
-
|
|
|
|
|
|
30'4 |
|
|
| Call | 620'0 |
|
-
|
|
|
|
|
|
27'7 |
|
|
| Call | 630'0 |
|
-
|
|
|
|
|
|
25'3 |
|
|
| Call | 640'0 |
|
-
|
|
|
|
|
|
23'1 |
|
|
| Call | 650'0 |
|
-
|
|
|
|
|
|
21'1 |
|
|
| Call | 660'0 |
|
-
|
|
|
|
|
|
19'2 |
|
|
| Call | 670'0 |
|
-
|
|
|
|
|
|
17'5 |
|
|
| Call | 680'0 |
|
-
|
|
|
|
|
|
16'1 |
|
|
| Call | 690'0 |
|
-
|
|
|
|
|
|
14'6 |
|
|
| Call | 700'0 |
|
-
|
|
|
|
|
|
13'4 |
|
|
| Call | 710'0 |
|
-
|
|
|
|
|
|
12'2 |
|
|
| Call | 720'0 |
|
-
|
|
|
|
|
|
11'2 |
|
|
| Call | 730'0 |
|
-
|
|
|
|
|
|
10'2 |
|
|
| Call | 740'0 |
|
-
|
|
|
|
|
|
9'3 |
|
|
| Call | 750'0 |
|
-
|
|
|
|
|
|
8'4 |
|
|
| Call | 760'0 |
|
-
|
|
|
|
|
|
7'7 |
|
|
| Call | 770'0 |
|
-
|
|
|
|
|
|
7'1 |
|
|
| Call | 780'0 |
|
-
|
|
|
|
|
|
6'4 |
|
|
| Call | 790'0 |
|
-
|
|
|
|
|
|
6'0 |
|
|
| Call | 800'0 |
|
-
|
|
|
|
|
|
5'4 |
|
|
| Call | 820'0 |
|
-
|
|
|
|
|
|
4'5 |
|
|
| Call | 830'0 |
|
-
|
|
|
|
|
|
4'2 |
|
|
| Call | 840'0 |
|
-
|
|
|
|
|
|
3'7 |
|
|
| Call | 850'0 |
|
-
|
|
|
|
|
|
3'5 |
|
|
| Call | 860'0 |
|
-
|
|
|
|
|
|
3'2 |
|
|
| Call | 870'0 |
|
-
|
|
|
|
|
|
3'0 |
|
|
| Call | 880'0 |
|
-
|
|
|
|
|
|
2'6 |
|
|
| Call | 890'0 |
|
-
|
|
|
|
|
|
2'5 |
|
|
| Call | 900'0 |
|
-
|
|
|
|
|
|
2'3 |
|
|
| Call | 910'0 |
|
-
|
|
|
|
|
|
2'2 |
|
|
| Call | 920'0 |
|
-
|
|
|
|
|
|
2'0 |
|
|
| Call | 930'0 |
|
-
|
|
|
|
|
|
1'7 |
|
|
| Call | 940'0 |
|
-
|
|
|
|
|
|
1'6 |
|
|
| Call | 950'0 |
|
-
|
|
|
|
|
|
1'5 |
|
|
| Call | 960'0 |
|
-
|
|
|
|
|
|
1'4 |
|
|
| Call | 980'0 |
|
-
|
|
|
|
|
|
1'2 |
|
|
| Call | 1000'0 |
|
-
|
|
|
|
|
|
1'1 |
|
|
| Call | 1010'0 |
|
-
|
|
|
|
|
|
1'0 |
|
|
| Call | 1020'0 |
|
-
|
|
|
|
|
|
1'0 |
|
|
| Call | 1030'0 |
|
-
|
|
|
|
|
|
0'7 |
|
|
| Call | 1040'0 |
|
-
|
|
|
|
|
|
0'7 |
|
|
| Call | 1050'0 |
|
-
|
|
|
|
|
|
0'6 |
|
|
| Call | 1060'0 |
|
-
|
|
|
|
|
|
0'6 |
|
|
| Call | 1070'0 |
|
-
|
|
|
|
|
|
0'5 |
|
|
| Call | 1080'0 |
|
-
|
|
|
|
|
|
0'5 |
|
|
| Call | 1090'0 |
|
-
|
|
|
|
|
|
0'4 |
|
|
| Call | 1100'0 |
|
-
|
|
|
|
|
|
0'4 |
|
|
| Call | 1110'0 |
|
-
|
|
|
|
|
|
0'4 |
|
|
| Call | 1120'0 |
|
-
|
|
|
|
|
|
0'4 |
|
|
| Call | 1130'0 |
|
-
|
|
|
|
|
|
0'3 |
|
|
| Call | 1140'0 |
|
-
|
|
|
|
|
|
0'3 |
|
|
| Call | 1150'0 |
|
-
|
|
|
|
|
|
0'3 |
|
|
| Call | 1170'0 |
|
-
|
|
|
|
|
|
0'2 |
|
|
| Call | 1200'0 |
|
-
|
|
|
|
|
|
0'2 |
|
|
| Call | 1210'0 |
|
-
|
|
|
|
|
|
0'2 |
|
|
| Call | 1220'0 |
|
-
|
|
|
|
|
|
0'2 |
|
|
| Call | 1250'0 |
|
-
|
|
|
|
|
|
0'2 |
|
|
| Call | 1290'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1300'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1310'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1320'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1330'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1340'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1350'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1380'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1390'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1400'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1500'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 1600'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
| Call | 2000'0 |
|
-
|
|
|
|
|
|
0'1 |
|
|
Table generated July 03, 2009 20:03 CDT
| |||||||||||