 |
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.
|