NYMEX CBOT CME CME Group
Wheat Options (WZ/WY)
  Delayed 10 minute data as of November 19, 2008 16:43 CST

09Dec
Type Strike Last Net
Chg
Open High Low Close Settle Prev
Settle
Hi/Lo
Limit
Put 400'0
15'5
-0'6
0'0
16'3
15'5

15'5
16'3

Put 420'0
19'4
-0'7
0'0
20'3
19'4

19'4
20'3

Put 430'0
21'6
-0'7
27'0
27'0
21'6

21'6
22'5

Put 450'0
26'4
-1'1
0'0
27'5
26'4

26'4
27'5

Put 490'0
38'1
-1'1
0'0
39'2
38'1

38'1
39'2

Put 500'0
41'3
-1'2
0'0
42'5
41'3

41'3
42'5

Put 600'0
83'3
-1'0
0'0
84'3
83'3

83'3
84'3

Put 610'0
88'5
-0'7
0'0
89'4
88'5

88'5
89'4

Put 620'0
94'0
-0'6
0'0
94'6
94'0

94'0
94'6

Put 630'0
100'2
-0'5
0'0
100'7
100'2

100'2
100'7

Put 640'0
106'4
-0'6
0'0
107'2
106'4

106'4
107'2

Put 650'0
113'0
-0'5
0'0
113'5
113'0

113'0
113'5

Put 680'0
133'4
-0'3
0'0
133'7
133'4

133'4
133'7

Put 700'0
147'7
-0'1
0'0
148'0
147'7

147'7
148'0

Put 740'0
177'5
-0'1
0'0
177'6
177'5

177'5
177'6

Put 750'0
185'3
Unch 0'0
185'3
185'3

185'3
185'3

Put 790'0
217'2
+0'1
0'0
217'2
217'1

217'2
217'1

Put 800'0
225'4
+0'2
0'0
225'4
225'2

225'4
225'2

Put 850'0
267'6
+0'6
0'0
267'6
267'0

267'6
267'0

Put 860'0
276'3
+0'6
0'0
276'3
275'5

276'3
275'5

Put 870'0
285'0
+0'6
0'0
285'0
284'2

285'0
284'2

Put 890'0
302'4
+0'7
0'0
302'4
301'5

302'4
301'5

Put 900'0
311'3
+1'0
0'0
311'3
310'3

311'3
310'3

Put 910'0
320'2
+1'1
0'0
320'2
319'1

320'2
319'1

Put 920'0
329'2
+1'1
0'0
329'2
328'1

329'2
328'1

Put 930'0
338'2
+1'1
0'0
338'2
337'1

338'2
337'1

Put 940'0
347'2
+1'2
0'0
347'2
346'0

347'2
346'0

Put 950'0
356'2
+1'2
0'0
356'2
355'0

356'2
355'0

Put 960'0
365'3
+1'3
0'0
365'3
364'0

365'3
364'0

Put 1000'0
402'1
+1'4
0'0
402'1
400'5

402'1
400'5

Put 1100'0
496'0
+1'7
0'0
496'0
494'1

496'0
494'1

Call 600'0
100'1
-5'0
0'0
105'1
100'1

100'1
105'1

Call 610'0
95'4
-4'7
0'0
100'3
95'4

95'4
100'3

Call 620'0
91'0
-4'6
0'0
95'6
91'0

91'0
95'6

Call 630'0
87'3
-4'5
0'0
92'0
87'3

87'3
92'0

Call 640'0
83'7
-4'5
0'0
88'4
83'7

83'7
88'4

Call 650'0
80'4
-4'4
0'0
85'0
80'4

80'4
85'0

Call 680'0
71'3
-4'3
0'0
75'6
71'3

71'3
75'6

Call 700'0
66'0
-4'1
76'0
76'0
66'0

66'0
70'1

Call 740'0
56'3
-4'0
0'0
60'3
56'3

56'3
60'3

Call 750'0
54'2
-3'7
0'0
58'1
54'2

54'2
58'1

Call 790'0
46'5
-3'6
0'0
50'3
46'5

46'5
50'3

Call 800'0
45'0
-3'5
0'0
48'5
45'0

45'0
48'5

Call 850'0
37'6
-3'2
0'0
41'0
37'6

37'6
41'0

Call 860'0
36'4
-3'2
0'0
39'6
36'4

36'4
39'6

Call 870'0
35'2
-3'2
0'0
38'4
35'2

35'2
38'4

Call 890'0
33'0
-3'1
0'0
36'1
33'0

33'0
36'1

Call 900'0
32'0
-3'0
0'0
35'0
32'0

32'0
35'0

Call 910'0
31'0
-2'7
0'0
33'7
31'0

31'0
33'7

Call 920'0
30'0
-2'7
0'0
32'7
30'0

30'0
32'7

Call 930'0
29'1
-2'7
0'0
32'0
29'1

29'1
32'0

Call 940'0
28'2
-2'6
0'0
31'0
28'2

28'2
31'0

Call 950'0
27'3
-2'6
0'0
30'1
27'3

27'3
30'1

Call 960'0
26'5
-2'5
0'0
29'2
26'5

26'5
29'2

Call 1000'0
23'6
-2'4
0'0
26'2
23'6

23'6
26'2

Call 1010'0
23'1
-2'3
0'0
25'4
23'1

23'1
25'4

Call 1020'0
22'4
-2'3
0'0
24'7
22'4

22'4
24'7

Call 1030'0
21'7
-2'3
0'0
24'2
21'7

21'7
24'2

Call 1040'0
21'2
-2'3
0'0
23'5
21'2

21'2
23'5

Call 1050'0
20'6
-2'3
0'0
23'1
20'6

20'6
23'1

Call 1060'0
20'2
-2'2
0'0
22'4
20'2

20'2
22'4

Call 1070'0
19'6
-2'2
0'0
22'0
19'6

19'6
22'0

Call 1080'0
19'2
-2'2
0'0
21'4
19'2

19'2
21'4

Call 1090'0
18'6
-2'2
0'0
21'0
18'6

18'6
21'0

Call 1100'0
18'3
-2'1
0'0
20'4
18'3

18'3
20'4

Call 1110'0
17'7
-2'1
0'0
20'0
17'7

17'7
20'0

Call 1120'0
17'4
-2'1
0'0
19'5
17'4

17'4
19'5

Call 1130'0
17'1
-2'0
0'0
19'1
17'1

17'1
19'1

Call 1140'0
16'6
-2'0
0'0
18'6
16'6

16'6
18'6

Call 1150'0
16'3
-2'0
17'0
17'0
16'3

16'3
18'3

Call 1170'0
15'5
-2'0
0'0
17'5
15'5

15'5
17'5

Call 1200'0
14'0
-2'5
16'0
16'0
14'0

14'0
16'5

Call 1220'0
14'1
-1'7
0'0
16'0
14'1

14'1
16'0

Call 1250'0
13'3
-1'6
0'0
15'1
13'3

13'3
15'1

Call 1290'0
12'4
-1'5
0'0
14'1
12'4

12'4
14'1

Call 1300'0
12'2
-1'5
0'0
13'7
12'2

12'2
13'7

Call 1310'0
12'1
-1'4
0'0
13'5
12'1

12'1
13'5

Call 1320'0
11'7
-1'5
0'0
13'4
11'7

11'7
13'4

Call 1330'0
11'6
-1'4
0'0
13'2
11'6

11'6
13'2

Call 1340'0
11'4
-1'4
0'0
13'0
11'4

11'4
13'0

Call 1350'0
11'3
-1'4
0'0
12'7
11'3

11'3
12'7

Call 1380'0
10'7
-1'3
0'0
12'2
10'7

10'7
12'2

Call 1400'0
10'4
-1'4
0'0
12'0
10'4

10'4
12'0

Call 1500'0
9'3
-1'2
0'0
10'5
9'3

9'3
10'5

Call 1600'0
8'3
-1'1
0'0
9'4
8'3

8'3
9'4

Call 2000'0
6'0
-0'4
5'4
6'2
5'4

6'0
6'4

Table generated November 19, 2008 16:43 CST       Chart = Chart   Options = Option
Underlying Contract Price:617'0 (09Dec Future)

Product News


Product Strategies



 
©2008 Chicago Board of Trade. All rights reserved. Investor Relations | Site Map | Legal | Contact Us | RSS Feed | Subscriptions