 |
Options for @MW2U |
|
| @MW2U: HARD RED SPRING WHEAT September 2022 Call 7800 CALLS (MGE) as of 08/15/2022 7:22:29 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 7800 |
139'4s |
-2'2 |
|
|
|
141'6 |
8/12/2022 01:42:00 |
| 8000 |
119'6s |
-2'2 |
|
|
|
122'0 |
8/12/2022 01:42:00 |
| 8200 |
100'2s |
-2'3 |
|
|
|
102'5 |
8/12/2022 01:42:00 |
| 8600 |
64'0s |
-2'3 |
|
|
|
66'3 |
8/12/2022 01:42:00 |
| 9000 |
35'0s |
-2'2 |
|
|
|
37'2 |
8/12/2022 01:42:00 |
| 9100 |
29'3s |
-2'1 |
|
|
|
31'4 |
8/12/2022 01:42:00 |
| 9200 |
24'3s |
-2'0 |
|
|
|
26'3 |
8/12/2022 01:42:00 |
| 9300 |
20'0s |
-1'7 |
|
|
|
21'7 |
8/12/2022 01:42:00 |
| 9400 |
16'2s |
-1'5 |
|
|
|
17'7 |
8/12/2022 01:42:00 |
| 9500 |
13'0s |
-1'5 |
13'0 |
13'0 |
13'0 |
14'5 |
8/12/2022 01:42:00 |
| 9600 |
10'3s |
-1'3 |
|
|
|
11'6 |
8/12/2022 01:42:00 |
| 9700 |
8'2s |
-1'1 |
|
|
|
9'3 |
8/12/2022 01:42:00 |
| 9800 |
6'3s |
-1'1 |
|
|
|
7'4 |
8/12/2022 01:42:00 |
| 9900 |
5'0s |
-0'7 |
|
|
|
5'7 |
8/12/2022 01:42:00 |
| 10000 |
3'7s |
-0'6 |
|
|
|
4'5 |
8/12/2022 01:42:00 |
| 10050 |
3'3s |
-0'5 |
|
|
|
4'0 |
8/12/2022 01:42:00 |
| 10100 |
2'7s |
-0'5 |
|
|
|
3'4 |
8/12/2022 01:42:00 |
| 10200 |
2'2s |
-0'4 |
|
|
|
2'6 |
8/12/2022 01:42:00 |
| 10300 |
1'5s |
-0'4 |
|
|
|
2'1 |
8/12/2022 01:42:00 |
| 10500 |
0'7s |
-0'3 |
|
|
|
1'2 |
8/12/2022 01:42:00 |
| 10600 |
0'5s |
-0'2 |
|
|
|
0'7 |
8/12/2022 01:42:00 |
| 10700 |
0'4s |
-0'1 |
|
|
|
0'5 |
8/12/2022 01:42:00 |
| 11000 |
0'2s |
0'0 |
|
|
|
0'2 |
8/12/2022 01:42:00 |
| 11200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 11500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 11600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 11800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 11900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 12700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13350 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 13700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 14000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 14500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 15000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 16000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 17000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 18000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| @MW2U: HARD RED SPRING WHEAT September 2022 Call 7800 PUTS (MGE) as of 08/15/2022 7:22:29 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/12/2022 01:42:00 |
| 8000 |
0'2s |
0'0 |
|
|
|
0'2 |
8/12/2022 01:42:00 |
| 8200 |
0'6s |
-0'1 |
|
|
|
0'7 |
8/12/2022 01:42:00 |
| 8300 |
1'2s |
-0'1 |
|
|
|
1'3 |
8/12/2022 01:42:00 |
| 8400 |
2'0s |
-0'1 |
|
|
|
2'1 |
8/12/2022 01:42:00 |
| 8500 |
3'0s |
-0'1 |
|
|
|
3'1 |
8/12/2022 01:42:00 |
| 8600 |
4'4s |
-0'1 |
|
|
|
4'5 |
8/12/2022 01:42:00 |
| 8700 |
6'3s |
-0'1 |
|
|
|
6'4 |
8/12/2022 01:42:00 |
| 8800 |
8'7s |
-0'1 |
|
|
|
9'0 |
8/12/2022 01:42:00 |
| 8900 |
11'7s |
0'0 |
|
|
|
11'7 |
8/12/2022 01:42:00 |
| 9000 |
15'4s |
0'0 |
|
|
|
15'4 |
8/12/2022 01:42:00 |
| 9100 |
19'7s |
0'1 |
|
|
|
19'6 |
8/12/2022 01:42:00 |
| 9200 |
24'7s |
0'2 |
|
|
|
24'5 |
8/12/2022 01:42:00 |
| 9300 |
30'4s |
0'3 |
|
|
|
30'1 |
8/12/2022 01:42:00 |
| 9400 |
36'6s |
0'5 |
|
|
|
36'1 |
8/12/2022 01:42:00 |
| 9500 |
43'4s |
0'5 |
|
|
|
42'7 |
8/12/2022 01:42:00 |
| 9600 |
50'7s |
0'7 |
|
|
|
50'0 |
8/12/2022 01:42:00 |
| 9700 |
58'6s |
1'1 |
|
|
|
57'5 |
8/12/2022 01:42:00 |
| 9800 |
66'7s |
1'1 |
|
|
|
65'6 |
8/12/2022 01:42:00 |
| 10000 |
84'2s |
1'3 |
105'0 |
105'0 |
105'0 |
82'7 |
8/12/2022 01:42:00 |
| 10200 |
102'6s |
1'6 |
|
|
|
101'0 |
8/12/2022 01:42:00 |
| 10300 |
112'1s |
1'6 |
|
|
|
110'3 |
8/12/2022 01:42:00 |
| 10500 |
131'3s |
2'0 |
|
|
|
129'3 |
8/12/2022 01:42:00 |
| 10600 |
141'1s |
2'0 |
|
|
|
139'1 |
8/12/2022 01:42:00 |
| 10700 |
151'0s |
2'1 |
|
|
|
148'7 |
8/12/2022 01:42:00 |
| 10800 |
160'7s |
2'1 |
|
|
|
158'6 |
8/12/2022 01:42:00 |
| 11000 |
180'5s |
2'1 |
190'0 |
200'0 |
190'0 |
178'4 |
8/12/2022 01:42:00 |
| 11200 |
200'5s |
2'2 |
|
|
|
198'3 |
8/12/2022 01:42:00 |
| 11400 |
220'4s |
2'2 |
|
|
|
218'2 |
8/12/2022 01:42:00 |
| 11500 |
230'4s |
2'2 |
241'0 |
241'0 |
241'0 |
228'2 |
8/12/2022 01:42:00 |
| 11800 |
260'4s |
2'2 |
|
|
|
258'2 |
8/12/2022 01:42:00 |
| 12000 |
280'4s |
2'2 |
|
|
|
278'2 |
8/12/2022 01:42:00 |
| 12200 |
300'4s |
2'2 |
|
|
|
298'2 |
8/12/2022 01:42:00 |
| 13000 |
380'4s |
2'2 |
|
|
|
378'2 |
8/12/2022 01:42:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
