 |
Options for @MW1Z |
|
| @MW1Z: HARD RED SPRING WHEAT December 2021 Call 1000 CALLS (MGE) as of 10/25/2021 1:55:49 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
913'0s |
27'6 |
|
|
|
885'2 |
10/22/2021 01:44:00 |
| 5900 |
423'0s |
27'6 |
|
|
|
395'2 |
10/22/2021 01:44:00 |
| 6000 |
413'0s |
27'6 |
|
|
|
385'2 |
10/22/2021 01:44:00 |
| 6100 |
403'0s |
27'6 |
|
|
|
375'2 |
10/22/2021 01:44:00 |
| 6200 |
393'0s |
27'6 |
|
|
|
365'2 |
10/22/2021 01:44:00 |
| 6300 |
383'0s |
27'6 |
|
|
|
355'2 |
10/22/2021 01:44:00 |
| 6400 |
373'0s |
27'6 |
|
|
|
345'2 |
10/22/2021 01:44:00 |
| 6500 |
363'0s |
27'6 |
|
|
|
335'2 |
10/22/2021 01:44:00 |
| 6600 |
353'0s |
27'6 |
|
|
|
325'2 |
10/22/2021 01:44:00 |
| 6700 |
343'0s |
27'6 |
|
|
|
315'2 |
10/22/2021 01:44:00 |
| 6800 |
333'0s |
27'6 |
|
|
|
305'2 |
10/22/2021 01:44:00 |
| 7000 |
313'0s |
27'6 |
|
|
|
285'2 |
10/22/2021 01:44:00 |
| 7100 |
303'0s |
27'6 |
|
|
|
275'2 |
10/22/2021 01:44:00 |
| 7200 |
293'0s |
27'6 |
|
|
|
265'2 |
10/22/2021 01:44:00 |
| 7300 |
283'0s |
27'6 |
|
|
|
255'2 |
10/22/2021 01:44:00 |
| 7400 |
273'0s |
27'6 |
|
|
|
245'2 |
10/22/2021 01:44:00 |
| 7500 |
263'0s |
27'6 |
|
|
|
235'2 |
10/22/2021 01:44:00 |
| 7600 |
253'0s |
27'6 |
|
|
|
225'2 |
10/22/2021 01:44:00 |
| 7700 |
243'0s |
27'6 |
|
|
|
215'2 |
10/22/2021 01:44:00 |
| 7800 |
233'0s |
27'6 |
|
|
|
205'2 |
10/22/2021 01:44:00 |
| 7900 |
223'0s |
27'6 |
|
|
|
195'2 |
10/22/2021 01:44:00 |
| 8000 |
213'0s |
27'6 |
|
|
|
185'2 |
10/22/2021 01:44:00 |
| 8300 |
183'0s |
27'6 |
|
|
|
155'2 |
10/22/2021 01:44:00 |
| 8400 |
173'0s |
27'5 |
|
|
|
145'3 |
10/22/2021 01:44:00 |
| 8500 |
163'0s |
27'4 |
|
|
|
135'4 |
10/22/2021 01:44:00 |
| 8600 |
153'0s |
27'3 |
|
|
|
125'5 |
10/22/2021 01:44:00 |
| 8700 |
143'1s |
27'1 |
|
|
|
116'0 |
10/22/2021 01:44:00 |
| 8800 |
133'2s |
26'7 |
|
|
|
106'3 |
10/22/2021 01:44:00 |
| 8900 |
123'4s |
26'3 |
|
|
|
97'1 |
10/22/2021 01:44:00 |
| 9000 |
113'7s |
25'7 |
95'0 |
115'0 |
95'0 |
88'0 |
10/22/2021 01:44:00 |
| 9100 |
104'3s |
25'1 |
|
|
|
79'2 |
10/22/2021 01:44:00 |
| 9200 |
95'1s |
24'1 |
|
|
|
71'0 |
10/22/2021 01:44:00 |
| 9300 |
86'2s |
23'2 |
|
|
|
63'0 |
10/22/2021 01:44:00 |
| 9400 |
77'5s |
22'0 |
|
|
|
55'5 |
10/22/2021 01:44:00 |
| 9500 |
69'3s |
20'5 |
65'0 |
65'0 |
65'0 |
48'6 |
10/22/2021 01:44:00 |
| 9600 |
61'5s |
19'2 |
|
|
|
42'3 |
10/22/2021 01:44:00 |
| 9700 |
54'3s |
17'6 |
|
|
|
36'5 |
10/22/2021 01:44:00 |
| 9800 |
47'5s |
16'1 |
|
|
|
31'4 |
10/22/2021 01:44:00 |
| 9900 |
41'4s |
14'5 |
|
|
|
26'7 |
10/22/2021 01:44:00 |
| 10000 |
35'7s |
13'1 |
26'0 |
41'0 |
26'0 |
22'6 |
10/22/2021 01:44:00 |
| 10100 |
30'6s |
11'4 |
|
|
|
19'2 |
10/22/2021 01:44:00 |
| 10200 |
26'2s |
10'1 |
24'0 |
29'0 |
24'0 |
16'1 |
10/22/2021 01:44:00 |
| 10300 |
22'3s |
8'7 |
|
|
|
13'4 |
10/22/2021 01:44:00 |
| 10500 |
15'7s |
6'5 |
16'0 |
16'0 |
16'0 |
9'2 |
10/22/2021 01:44:00 |
| 10700 |
11'0s |
4'6 |
|
|
|
6'2 |
10/22/2021 01:44:00 |
| 11000 |
6'2s |
2'7 |
9'4 |
9'4 |
9'4 |
3'3 |
10/22/2021 01:44:00 |
| 11500 |
2'2s |
1'1 |
|
|
|
1'1 |
10/22/2021 01:44:00 |
| 12000 |
0'6s |
0'3 |
|
|
|
0'3 |
10/22/2021 01:44:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 14000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 15000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| @MW1Z: HARD RED SPRING WHEAT December 2021 Call 1000 PUTS (MGE) as of 10/25/2021 1:55:49 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 8200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 8300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 8400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/22/2021 01:44:00 |
| 8500 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/22/2021 01:44:00 |
| 8600 |
0'1s |
-0'2 |
|
|
|
0'3 |
10/22/2021 01:44:00 |
| 8700 |
0'1s |
-0'5 |
|
|
|
0'6 |
10/22/2021 01:44:00 |
| 8800 |
0'3s |
-0'7 |
|
|
|
1'2 |
10/22/2021 01:44:00 |
| 8900 |
0'4s |
-1'3 |
|
|
|
1'7 |
10/22/2021 01:44:00 |
| 9000 |
0'7s |
-1'7 |
|
|
|
2'6 |
10/22/2021 01:44:00 |
| 9100 |
1'3s |
-2'5 |
|
|
|
4'0 |
10/22/2021 01:44:00 |
| 9200 |
2'1s |
-3'5 |
|
|
|
5'6 |
10/22/2021 01:44:00 |
| 9300 |
3'2s |
-4'4 |
|
|
|
7'6 |
10/22/2021 01:44:00 |
| 9500 |
6'3s |
-7'1 |
|
|
|
13'4 |
10/22/2021 01:44:00 |
| 9800 |
14'5s |
-11'5 |
|
|
|
26'2 |
10/22/2021 01:44:00 |
| 10000 |
22'7s |
-14'5 |
|
|
|
37'4 |
10/22/2021 01:44:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
