 |
Options for @MW1Z |
|
| @MW1Z: HARD RED SPRING WHEAT December 2021 Call 1000 CALLS (MGE) as of 10/16/2021 6:55:36 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
868'6s |
8'6 |
|
|
|
860'0 |
10/15/2021 01:44:00 |
| 5900 |
378'6s |
8'6 |
|
|
|
370'0 |
10/15/2021 01:44:00 |
| 6000 |
368'6s |
8'6 |
|
|
|
360'0 |
10/15/2021 01:44:00 |
| 6100 |
358'6s |
8'6 |
|
|
|
350'0 |
10/15/2021 01:44:00 |
| 6200 |
348'6s |
8'6 |
|
|
|
340'0 |
10/15/2021 01:44:00 |
| 6300 |
338'6s |
8'6 |
|
|
|
330'0 |
10/15/2021 01:44:00 |
| 6400 |
328'6s |
8'6 |
|
|
|
320'0 |
10/15/2021 01:44:00 |
| 6500 |
318'6s |
8'6 |
|
|
|
310'0 |
10/15/2021 01:44:00 |
| 6600 |
308'6s |
8'6 |
|
|
|
300'0 |
10/15/2021 01:44:00 |
| 6700 |
298'6s |
8'6 |
|
|
|
290'0 |
10/15/2021 01:44:00 |
| 6800 |
288'6s |
8'6 |
|
|
|
280'0 |
10/15/2021 01:44:00 |
| 7000 |
268'6s |
8'6 |
|
|
|
260'0 |
10/15/2021 01:44:00 |
| 7100 |
258'6s |
8'6 |
|
|
|
250'0 |
10/15/2021 01:44:00 |
| 7200 |
248'6s |
8'6 |
|
|
|
240'0 |
10/15/2021 01:44:00 |
| 7300 |
238'6s |
8'6 |
|
|
|
230'0 |
10/15/2021 01:44:00 |
| 7400 |
228'6s |
8'6 |
|
|
|
220'0 |
10/15/2021 01:44:00 |
| 7500 |
218'6s |
8'6 |
|
|
|
210'0 |
10/15/2021 01:44:00 |
| 7600 |
208'6s |
8'6 |
|
|
|
200'0 |
10/15/2021 01:44:00 |
| 7700 |
198'6s |
8'6 |
|
|
|
190'0 |
10/15/2021 01:44:00 |
| 7800 |
188'6s |
8'6 |
|
|
|
180'0 |
10/15/2021 01:44:00 |
| 7900 |
178'6s |
8'6 |
|
|
|
170'0 |
10/15/2021 01:44:00 |
| 8000 |
168'6s |
8'6 |
174'0 |
174'0 |
174'0 |
160'0 |
10/15/2021 01:44:00 |
| 8300 |
139'0s |
8'4 |
|
|
|
130'4 |
10/15/2021 01:44:00 |
| 8400 |
129'2s |
8'4 |
|
|
|
120'6 |
10/15/2021 01:44:00 |
| 8500 |
119'5s |
8'3 |
|
|
|
111'2 |
10/15/2021 01:44:00 |
| 8600 |
110'1s |
8'1 |
|
|
|
102'0 |
10/15/2021 01:44:00 |
| 8700 |
100'6s |
7'7 |
|
|
|
92'7 |
10/15/2021 01:44:00 |
| 8800 |
91'6s |
7'4 |
|
|
|
84'2 |
10/15/2021 01:44:00 |
| 8900 |
83'1s |
7'2 |
|
|
|
75'7 |
10/15/2021 01:44:00 |
| 9000 |
74'6s |
6'7 |
82'0 |
82'0 |
82'0 |
67'7 |
10/15/2021 01:44:00 |
| 9100 |
66'7s |
6'4 |
|
|
|
60'3 |
10/15/2021 01:44:00 |
| 9200 |
59'4s |
6'0 |
|
|
|
53'4 |
10/15/2021 01:44:00 |
| 9300 |
52'4s |
5'4 |
|
|
|
47'0 |
10/15/2021 01:44:00 |
| 9400 |
46'1s |
5'0 |
|
|
|
41'1 |
10/15/2021 01:44:00 |
| 9500 |
40'2s |
4'4 |
|
|
|
35'6 |
10/15/2021 01:44:00 |
| 9600 |
35'0s |
4'1 |
|
|
|
30'7 |
10/15/2021 01:44:00 |
| 9700 |
30'2s |
3'6 |
|
|
|
26'4 |
10/15/2021 01:44:00 |
| 9800 |
26'0s |
3'2 |
|
|
|
22'6 |
10/15/2021 01:44:00 |
| 9900 |
22'2s |
2'7 |
|
|
|
19'3 |
10/15/2021 01:44:00 |
| 10000 |
18'7s |
2'4 |
26'0 |
26'0 |
26'0 |
16'3 |
10/15/2021 01:44:00 |
| 10100 |
16'0s |
2'1 |
|
|
|
13'7 |
10/15/2021 01:44:00 |
| 10200 |
13'4s |
1'7 |
|
|
|
11'5 |
10/15/2021 01:44:00 |
| 10300 |
11'3s |
1'5 |
|
|
|
9'6 |
10/15/2021 01:44:00 |
| 10500 |
7'7s |
1'0 |
|
|
|
6'7 |
10/15/2021 01:44:00 |
| 10700 |
5'4s |
0'6 |
|
|
|
4'6 |
10/15/2021 01:44:00 |
| 11000 |
3'1s |
0'4 |
5'0 |
7'0 |
5'0 |
2'5 |
10/15/2021 01:44:00 |
| 11500 |
1'1s |
0'1 |
|
|
|
1'0 |
10/15/2021 01:44:00 |
| 12000 |
0'4s |
0'1 |
|
|
|
0'3 |
10/15/2021 01:44:00 |
| 13000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 14000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 15000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| @MW1Z: HARD RED SPRING WHEAT December 2021 Call 1000 PUTS (MGE) as of 10/16/2021 6:55:36 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 5200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 7200 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 7400 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 7500 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 7600 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 7800 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 8000 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 8100 |
0'1s |
0'0 |
|
|
|
0'1 |
10/15/2021 01:44:00 |
| 8200 |
0'1s |
-0'1 |
|
|
|
0'2 |
10/15/2021 01:44:00 |
| 8300 |
0'2s |
-0'2 |
|
|
|
0'4 |
10/15/2021 01:44:00 |
| 8400 |
0'4s |
-0'3 |
|
|
|
0'7 |
10/15/2021 01:44:00 |
| 8500 |
0'7s |
-0'4 |
|
|
|
1'3 |
10/15/2021 01:44:00 |
| 8600 |
1'3s |
-0'5 |
|
|
|
2'0 |
10/15/2021 01:44:00 |
| 8700 |
2'1s |
-0'7 |
|
|
|
3'0 |
10/15/2021 01:44:00 |
| 8800 |
3'1s |
-1'1 |
|
|
|
4'2 |
10/15/2021 01:44:00 |
| 8900 |
4'3s |
-1'4 |
|
|
|
5'7 |
10/15/2021 01:44:00 |
| 9000 |
6'0s |
-1'7 |
6'0 |
6'0 |
6'0 |
7'7 |
10/15/2021 01:44:00 |
| 9100 |
8'1s |
-2'2 |
|
|
|
10'3 |
10/15/2021 01:44:00 |
| 9200 |
10'6s |
-2'6 |
|
|
|
13'4 |
10/15/2021 01:44:00 |
| 9300 |
13'6s |
-3'2 |
|
|
|
17'0 |
10/15/2021 01:44:00 |
| 9500 |
21'4s |
-4'2 |
21'0 |
21'0 |
21'0 |
25'6 |
10/15/2021 01:44:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
