 |
Options for @MW2Z |
|
| @MW2Z: HARD RED SPRING WHEAT December 2022 Put 7700 CALLS (MGE) as of 10/01/2022 9:47:40 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 8750 |
120'4s |
13'7 |
|
|
|
106'5 |
9/30/2022 01:37:00 |
| 8900 |
109'3s |
13'3 |
|
|
|
96'0 |
9/30/2022 01:37:00 |
| 9000 |
102'2s |
13'0 |
|
|
|
89'2 |
9/30/2022 01:37:00 |
| 9200 |
89'0s |
12'1 |
|
|
|
76'7 |
9/30/2022 01:37:00 |
| 9300 |
82'7s |
11'6 |
|
|
|
71'1 |
9/30/2022 01:37:00 |
| 9400 |
77'1s |
11'3 |
|
|
|
65'6 |
9/30/2022 01:37:00 |
| 9500 |
71'4s |
10'6 |
77'0 |
77'0 |
77'0 |
60'6 |
9/30/2022 01:37:00 |
| 9600 |
66'3s |
10'3 |
|
|
|
56'0 |
9/30/2022 01:37:00 |
| 9700 |
61'4s |
10'0 |
|
|
|
51'4 |
9/30/2022 01:37:00 |
| 9750 |
59'1s |
9'6 |
|
|
|
49'3 |
9/30/2022 01:37:00 |
| 9800 |
56'7s |
9'4 |
|
|
|
47'3 |
9/30/2022 01:37:00 |
| 9900 |
52'4s |
9'0 |
|
|
|
43'4 |
9/30/2022 01:37:00 |
| 10000 |
48'4s |
8'5 |
41'0 |
41'0 |
41'0 |
39'7 |
9/30/2022 01:37:00 |
| 10100 |
44'5s |
8'1 |
|
|
|
36'4 |
9/30/2022 01:37:00 |
| 10150 |
42'7s |
7'7 |
|
|
|
35'0 |
9/30/2022 01:37:00 |
| 10200 |
41'1s |
7'5 |
|
|
|
33'4 |
9/30/2022 01:37:00 |
| 10300 |
37'7s |
7'2 |
|
|
|
30'5 |
9/30/2022 01:37:00 |
| 10400 |
34'7s |
6'7 |
|
|
|
28'0 |
9/30/2022 01:37:00 |
| 10500 |
32'0s |
6'3 |
|
|
|
25'5 |
9/30/2022 01:37:00 |
| 10600 |
29'4s |
6'1 |
|
|
|
23'3 |
9/30/2022 01:37:00 |
| 10800 |
24'6s |
5'2 |
|
|
|
19'4 |
9/30/2022 01:37:00 |
| 10900 |
22'6s |
5'0 |
|
|
|
17'6 |
9/30/2022 01:37:00 |
| 11000 |
20'7s |
4'6 |
22'0 |
22'0 |
22'0 |
16'1 |
9/30/2022 01:37:00 |
| 11400 |
14'6s |
3'5 |
|
|
|
11'1 |
9/30/2022 01:37:00 |
| 11600 |
12'3s |
3'1 |
|
|
|
9'2 |
9/30/2022 01:37:00 |
| 11700 |
11'3s |
2'7 |
|
|
|
8'4 |
9/30/2022 01:37:00 |
| 12000 |
8'6s |
2'3 |
|
|
|
6'3 |
9/30/2022 01:37:00 |
| 12100 |
8'0s |
2'1 |
|
|
|
5'7 |
9/30/2022 01:37:00 |
| 12200 |
7'3s |
2'0 |
|
|
|
5'3 |
9/30/2022 01:37:00 |
| 12300 |
6'6s |
1'7 |
|
|
|
4'7 |
9/30/2022 01:37:00 |
| 12400 |
6'1s |
1'5 |
|
|
|
4'4 |
9/30/2022 01:37:00 |
| 12500 |
5'5s |
1'4 |
|
|
|
4'1 |
9/30/2022 01:37:00 |
| 12700 |
4'6s |
1'3 |
|
|
|
3'3 |
9/30/2022 01:37:00 |
| 12800 |
4'3s |
1'2 |
|
|
|
3'1 |
9/30/2022 01:37:00 |
| 12900 |
4'0s |
1'1 |
|
|
|
2'7 |
9/30/2022 01:37:00 |
| 13000 |
3'6s |
1'1 |
|
|
|
2'5 |
9/30/2022 01:37:00 |
| 13100 |
3'3s |
1'0 |
|
|
|
2'3 |
9/30/2022 01:37:00 |
| 13200 |
3'1s |
0'7 |
|
|
|
2'2 |
9/30/2022 01:37:00 |
| 13500 |
2'4s |
0'6 |
|
|
|
1'6 |
9/30/2022 01:37:00 |
| 13600 |
2'2s |
0'5 |
|
|
|
1'5 |
9/30/2022 01:37:00 |
| 13700 |
2'1s |
0'5 |
|
|
|
1'4 |
9/30/2022 01:37:00 |
| 13900 |
1'6s |
0'4 |
|
|
|
1'2 |
9/30/2022 01:37:00 |
| 14000 |
1'5s |
0'4 |
|
|
|
1'1 |
9/30/2022 01:37:00 |
| 14100 |
1'4s |
0'4 |
|
|
|
1'0 |
9/30/2022 01:37:00 |
| 14200 |
1'3s |
0'3 |
|
|
|
1'0 |
9/30/2022 01:37:00 |
| 14400 |
1'2s |
0'3 |
|
|
|
0'7 |
9/30/2022 01:37:00 |
| 14600 |
1'0s |
0'2 |
|
|
|
0'6 |
9/30/2022 01:37:00 |
| 15000 |
0'6s |
0'2 |
|
|
|
0'4 |
9/30/2022 01:37:00 |
| 15300 |
0'5s |
0'2 |
|
|
|
0'3 |
9/30/2022 01:37:00 |
| 15500 |
0'5s |
0'2 |
|
|
|
0'3 |
9/30/2022 01:37:00 |
| 17000 |
0'2s |
0'1 |
|
|
|
0'1 |
9/30/2022 01:37:00 |
| @MW2Z: HARD RED SPRING WHEAT December 2022 Put 7700 PUTS (MGE) as of 10/01/2022 9:47:40 AM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 1000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/30/2022 01:37:00 |
| 7000 |
0'1s |
0'0 |
|
|
|
0'1 |
9/30/2022 01:37:00 |
| 7500 |
0'5s |
-0'1 |
|
|
|
0'6 |
9/30/2022 01:37:00 |
| 7800 |
1'4s |
-0'3 |
|
|
|
1'7 |
9/30/2022 01:37:00 |
| 7900 |
2'0s |
-0'3 |
|
|
|
2'3 |
9/30/2022 01:37:00 |
| 8000 |
2'6s |
-0'3 |
6'0 |
6'0 |
6'0 |
3'1 |
9/30/2022 01:37:00 |
| 8200 |
4'3s |
-0'7 |
|
|
|
5'2 |
9/30/2022 01:37:00 |
| 8250 |
5'0s |
-0'7 |
|
|
|
5'7 |
9/30/2022 01:37:00 |
| 8400 |
6'7s |
-1'2 |
|
|
|
8'1 |
9/30/2022 01:37:00 |
| 8500 |
8'4s |
-1'3 |
|
|
|
9'7 |
9/30/2022 01:37:00 |
| 8600 |
10'2s |
-1'6 |
|
|
|
12'0 |
9/30/2022 01:37:00 |
| 8700 |
12'3s |
-2'0 |
|
|
|
14'3 |
9/30/2022 01:37:00 |
| 8750 |
13'4s |
-2'1 |
|
|
|
15'5 |
9/30/2022 01:37:00 |
| 8800 |
14'6s |
-2'2 |
|
|
|
17'0 |
9/30/2022 01:37:00 |
| 9000 |
20'2s |
-3'1 |
|
|
|
23'3 |
9/30/2022 01:37:00 |
| 9100 |
23'4s |
-3'4 |
|
|
|
27'0 |
9/30/2022 01:37:00 |
| 9200 |
27'1s |
-3'6 |
|
|
|
30'7 |
9/30/2022 01:37:00 |
| 9300 |
30'7s |
-4'2 |
|
|
|
35'1 |
9/30/2022 01:37:00 |
| 9400 |
35'1s |
-4'5 |
|
|
|
39'6 |
9/30/2022 01:37:00 |
| 9500 |
39'5s |
-5'1 |
|
|
|
44'6 |
9/30/2022 01:37:00 |
| 9600 |
44'3s |
-5'5 |
|
|
|
50'0 |
9/30/2022 01:37:00 |
| 9700 |
49'4s |
-6'0 |
|
|
|
55'4 |
9/30/2022 01:37:00 |
| 9800 |
54'7s |
-6'4 |
|
|
|
61'3 |
9/30/2022 01:37:00 |
| 10000 |
66'4s |
-7'3 |
|
|
|
73'7 |
9/30/2022 01:37:00 |
| 10500 |
100'0s |
-9'4 |
|
|
|
109'4 |
9/30/2022 01:37:00 |
| 10600 |
107'3s |
-10'0 |
|
|
|
117'3 |
9/30/2022 01:37:00 |
| 10800 |
122'6s |
-10'5 |
|
|
|
133'3 |
9/30/2022 01:37:00 |
| 10900 |
130'6s |
-11'0 |
|
|
|
141'6 |
9/30/2022 01:37:00 |
| 11000 |
138'7s |
-11'2 |
|
|
|
150'1 |
9/30/2022 01:37:00 |
| 11300 |
164'0s |
-12'1 |
|
|
|
176'1 |
9/30/2022 01:37:00 |
| 11500 |
181'3s |
-12'6 |
|
|
|
194'1 |
9/30/2022 01:37:00 |
| 12000 |
226'5s |
-13'6 |
|
|
|
240'3 |
9/30/2022 01:37:00 |
| 12100 |
235'7s |
-13'7 |
|
|
|
249'6 |
9/30/2022 01:37:00 |
| 13000 |
321'5s |
-14'7 |
|
|
|
336'4 |
9/30/2022 01:37:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|
