 |
Options for @MW1U |
|
| @MW1U: HARD RED SPRING WHEAT September 2021 Call 1000 CALLS (MGE) as of 08/02/2021 8:18:02 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
822'6s |
18'0 |
|
|
|
804'6 |
8/02/2021 01:40:00 |
| 5700 |
352'6s |
18'0 |
|
|
|
334'6 |
8/02/2021 01:40:00 |
| 5750 |
347'6s |
18'0 |
|
|
|
329'6 |
8/02/2021 01:40:00 |
| 5800 |
342'6s |
18'0 |
|
|
|
324'6 |
8/02/2021 01:40:00 |
| 6000 |
322'6s |
18'0 |
|
|
|
304'6 |
8/02/2021 01:40:00 |
| 6100 |
312'6s |
18'0 |
|
|
|
294'6 |
8/02/2021 01:40:00 |
| 6200 |
302'6s |
18'0 |
|
|
|
284'6 |
8/02/2021 01:40:00 |
| 6300 |
292'6s |
18'0 |
|
|
|
274'6 |
8/02/2021 01:40:00 |
| 6400 |
282'6s |
18'0 |
|
|
|
264'6 |
8/02/2021 01:40:00 |
| 6500 |
272'6s |
18'0 |
|
|
|
254'6 |
8/02/2021 01:40:00 |
| 6600 |
262'6s |
18'0 |
|
|
|
244'6 |
8/02/2021 01:40:00 |
| 6700 |
252'6s |
18'0 |
|
|
|
234'6 |
8/02/2021 01:40:00 |
| 6800 |
242'6s |
18'0 |
|
|
|
224'6 |
8/02/2021 01:40:00 |
| 6900 |
232'6s |
17'7 |
|
|
|
214'7 |
8/02/2021 01:40:00 |
| 7000 |
222'6s |
17'7 |
|
|
|
204'7 |
8/02/2021 01:40:00 |
| 7050 |
217'6s |
17'6 |
|
|
|
200'0 |
8/02/2021 01:40:00 |
| 7100 |
212'6s |
17'6 |
|
|
|
195'0 |
8/02/2021 01:40:00 |
| 7200 |
202'7s |
17'5 |
|
|
|
185'2 |
8/02/2021 01:40:00 |
| 7300 |
193'0s |
17'4 |
|
|
|
175'4 |
8/02/2021 01:40:00 |
| 7400 |
183'1s |
17'3 |
|
|
|
165'6 |
8/02/2021 01:40:00 |
| 7500 |
173'3s |
17'1 |
|
|
|
156'2 |
8/02/2021 01:40:00 |
| 7600 |
163'5s |
16'6 |
|
|
|
146'7 |
8/02/2021 01:40:00 |
| 7700 |
154'1s |
16'4 |
|
|
|
137'5 |
8/02/2021 01:40:00 |
| 7800 |
144'6s |
16'1 |
|
|
|
128'5 |
8/02/2021 01:40:00 |
| 7900 |
135'4s |
15'5 |
|
|
|
119'7 |
8/02/2021 01:40:00 |
| 7950 |
130'7s |
15'2 |
|
|
|
115'5 |
8/02/2021 01:40:00 |
| 8000 |
126'3s |
15'0 |
122'0 |
122'0 |
122'0 |
111'3 |
8/02/2021 01:40:00 |
| 8100 |
117'5s |
14'3 |
111'0 |
111'0 |
111'0 |
103'2 |
8/02/2021 01:40:00 |
| 8250 |
104'7s |
13'2 |
|
|
|
91'5 |
8/02/2021 01:40:00 |
| 8300 |
100'7s |
13'0 |
|
|
|
87'7 |
8/02/2021 01:40:00 |
| 8400 |
93'0s |
12'2 |
|
|
|
80'6 |
8/02/2021 01:40:00 |
| 8500 |
85'3s |
11'3 |
|
|
|
74'0 |
8/02/2021 01:40:00 |
| 8600 |
78'2s |
10'5 |
|
|
|
67'5 |
8/02/2021 01:40:00 |
| 8700 |
71'4s |
9'7 |
|
|
|
61'5 |
8/02/2021 01:40:00 |
| 8800 |
65'1s |
9'1 |
|
|
|
56'0 |
8/02/2021 01:40:00 |
| 8900 |
59'1s |
8'3 |
|
|
|
50'6 |
8/02/2021 01:40:00 |
| 9000 |
53'4s |
7'4 |
49'0 |
56'0 |
49'0 |
46'0 |
8/02/2021 01:40:00 |
| 9100 |
48'3s |
6'6 |
|
|
|
41'5 |
8/02/2021 01:40:00 |
| 9200 |
43'5s |
6'1 |
|
|
|
37'4 |
8/02/2021 01:40:00 |
| 9300 |
39'2s |
5'3 |
|
|
|
33'7 |
8/02/2021 01:40:00 |
| 9400 |
35'2s |
4'6 |
|
|
|
30'4 |
8/02/2021 01:40:00 |
| 9500 |
31'5s |
4'2 |
|
|
|
27'3 |
8/02/2021 01:40:00 |
| 9600 |
28'3s |
3'6 |
|
|
|
24'5 |
8/02/2021 01:40:00 |
| 9800 |
22'5s |
2'7 |
|
|
|
19'6 |
8/02/2021 01:40:00 |
| 10000 |
18'0s |
2'1 |
|
|
|
15'7 |
8/02/2021 01:40:00 |
| 10400 |
11'2s |
1'1 |
|
|
|
10'1 |
8/02/2021 01:40:00 |
| 10500 |
10'0s |
0'7 |
|
|
|
9'1 |
8/02/2021 01:40:00 |
| 11000 |
5'4s |
0'2 |
|
|
|
5'2 |
8/02/2021 01:40:00 |
| 11200 |
4'3s |
0'1 |
|
|
|
4'2 |
8/02/2021 01:40:00 |
| 11400 |
3'4s |
0'1 |
|
|
|
3'3 |
8/02/2021 01:40:00 |
| 12000 |
1'6s |
0'0 |
|
|
|
1'6 |
8/02/2021 01:40:00 |
| 13000 |
0'5s |
-0'1 |
|
|
|
0'6 |
8/02/2021 01:40:00 |
| 14000 |
0'2s |
0'0 |
|
|
|
0'2 |
8/02/2021 01:40:00 |
| 15000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| @MW1U: HARD RED SPRING WHEAT September 2021 Call 1000 PUTS (MGE) as of 08/02/2021 8:18:02 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 5000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 5400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 5500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 5600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 5700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 5800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 5900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6000 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6100 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6150 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6200 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6300 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6400 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6500 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6600 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6700 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6800 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 6900 |
0'1s |
0'0 |
|
|
|
0'1 |
8/02/2021 01:40:00 |
| 7000 |
0'1s |
-0'1 |
|
|
|
0'2 |
8/02/2021 01:40:00 |
| 7100 |
0'1s |
-0'1 |
|
|
|
0'2 |
8/02/2021 01:40:00 |
| 7200 |
0'1s |
-0'3 |
|
|
|
0'4 |
8/02/2021 01:40:00 |
| 7300 |
0'2s |
-0'4 |
|
|
|
0'6 |
8/02/2021 01:40:00 |
| 7400 |
0'3s |
-0'6 |
|
|
|
1'1 |
8/02/2021 01:40:00 |
| 7500 |
0'5s |
-0'7 |
|
|
|
1'4 |
8/02/2021 01:40:00 |
| 7600 |
1'0s |
-1'1 |
|
|
|
2'1 |
8/02/2021 01:40:00 |
| 7700 |
1'3s |
-1'5 |
|
|
|
3'0 |
8/02/2021 01:40:00 |
| 7750 |
1'5s |
-1'6 |
|
|
|
3'3 |
8/02/2021 01:40:00 |
| 7800 |
2'0s |
-2'0 |
|
|
|
4'0 |
8/02/2021 01:40:00 |
| 7900 |
2'6s |
-2'3 |
|
|
|
5'1 |
8/02/2021 01:40:00 |
| 8000 |
3'5s |
-3'1 |
5'0 |
5'0 |
5'0 |
6'6 |
8/02/2021 01:40:00 |
| 8100 |
4'7s |
-3'5 |
|
|
|
8'4 |
8/02/2021 01:40:00 |
| 8200 |
6'3s |
-4'2 |
|
|
|
10'5 |
8/02/2021 01:40:00 |
| 8300 |
8'1s |
-5'0 |
|
|
|
13'1 |
8/02/2021 01:40:00 |
| 8400 |
10'2s |
-5'6 |
|
|
|
16'0 |
8/02/2021 01:40:00 |
| 8500 |
12'6s |
-6'4 |
|
|
|
19'2 |
8/02/2021 01:40:00 |
| 8600 |
15'4s |
-7'3 |
|
|
|
22'7 |
8/02/2021 01:40:00 |
| 8800 |
22'3s |
-8'7 |
|
|
|
31'2 |
8/02/2021 01:40:00 |
| 9000 |
30'6s |
-10'4 |
|
|
|
41'2 |
8/02/2021 01:40:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
