850 N 4TH AVE. * WALLA WALLA, WA  99362
Walla Walla Office (509) 525-6510
Dayton Office (509) 382-2571
FAX (509) 529-6050

Office Hours: 7:30am to 12:00pm and 1:00pm to 4:30pm

 

Phone: 800-994-4290 Wednesday, May 24, 2017
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W7N

Commodity    Show All Strike Prices
@W7N: WHEAT July 2017 Call 2100   CALLS (CBOT) as of 05/24/2017 8:12:30 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3500   82'5s   3'0         79'5  5/24/2017 01:39:00
 3600   72'5s   3'0         69'5  5/24/2017 01:39:00
 3650   67'5s   3'0         64'5  5/24/2017 01:39:00
 3700   62'5s   3'0         59'5  5/24/2017 01:39:00
 3750   57'5s   3'0         54'5  5/24/2017 01:39:00
 3800   52'5s   3'0         49'5  5/24/2017 01:39:00
 3850   47'6s   3'0         44'6  5/24/2017 01:39:00
 3900   42'7s   3'0         39'7  5/24/2017 01:39:00
 3950   38'0s   3'0         35'0  5/24/2017 01:39:00
 4000   33'2s   2'7         30'3  5/24/2017 01:39:00
 4050   28'5s   2'6         25'7  5/24/2017 01:39:00
 4100   24'2s   2'3         21'7  5/24/2017 01:39:00
 4150   20'3s   2'1         18'2  5/24/2017 01:39:00
 4200   17'0s   0'0   17'0   17'0   17'0   17'0  5/24/2017 07:01:00
 4250   14'1s   1'4   13'1   13'1   13'1   12'5  5/24/2017 01:39:00
 4300   11'5s   1'1   9'7   12'0   9'5   10'4  5/24/2017 01:39:00
 4350   9'5s   1'0   9'4   9'6   8'4   8'5  5/24/2017 01:39:00
 4400   8'0s   0'7   6'6   8'0   6'4   7'1  5/24/2017 01:39:00
 4450   6'5s   0'6   5'5   6'4   5'3   5'7  5/24/2017 01:39:00
 4500   5'3s   0'4   4'7   5'7   4'4   4'7  5/24/2017 01:39:00
 4550   4'3s   0'3   3'5   4'3   3'5   4'0  5/24/2017 01:39:00
 4600   3'5s   0'3   3'0   3'5   3'0   3'2  5/24/2017 01:39:00
 4650   2'7s   0'2   2'4   2'4   2'4   2'5  5/24/2017 01:39:00
 4700   2'4s   0'2   2'4   2'4   2'4   2'2  5/24/2017 07:01:00
 4750   1'7s   0'1   1'7   2'0   1'5   1'6  5/24/2017 01:39:00
 4800   1'4s   0'1   1'4   1'5   1'3   1'3  5/24/2017 01:39:00
 4850   1'2s   0'1         1'1  5/24/2017 01:39:00
 4900   1'1s   0'1   0'7   0'7   0'7   1'0  5/24/2017 01:39:00
 4950   1'0s   0'1   0'6   0'6   0'6   0'7  5/24/2017 01:39:00
 5000   0'7s   0'1   0'6   0'6   0'6   0'6  5/24/2017 01:39:00
 5050   0'6s   0'0         0'6  5/24/2017 01:39:00
 5100   0'5s   0'0   0'5   0'5   0'5   0'5  5/24/2017 01:39:00
 5150   0'4s   0'0         0'4  5/24/2017 01:39:00
 5200   0'4s   0'0         0'4  5/24/2017 01:39:00
 5250   0'3s   0'0         0'3  5/24/2017 01:39:00
 5300   0'3s   0'0         0'3  5/24/2017 01:39:00
 5350   0'3s   0'0         0'3  5/24/2017 01:39:00
 5400   0'2s   0'0   0'3   0'3   0'3   0'2  5/24/2017 01:39:00
 5450   0'2s   0'0         0'2  5/24/2017 01:39:00
 5500   0'2s   0'0         0'2  5/24/2017 01:39:00
 5550   0'2s   0'0         0'2  5/24/2017 01:39:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2017 01:39:00
 5650   0'1s   0'0         0'1  5/24/2017 01:39:00
 5700   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2017 07:39:00
 5800   0'1s   0'0         0'1  5/24/2017 01:39:00
 5900   0'1s   0'0         0'1  5/24/2017 01:39:00
 6000   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2017 01:39:00
 6100   0'1s   0'0         0'1  5/24/2017 01:39:00
 6200   0'1s   0'0         0'1  5/24/2017 01:39:00
 6300   0'1s   0'0         0'1  5/24/2017 01:39:00
 6400   0'1s   0'0         0'1  5/24/2017 01:39:00
 6500   0'1s   0'0         0'1  5/24/2017 01:39:00
 6600   0'1s   0'0         0'1  5/24/2017 01:39:00
 6700   0'1s   0'0         0'1  5/24/2017 01:39:00
 6800   0'1s   0'0         0'1  5/24/2017 01:39:00
 6900   0'1s   0'0         0'1  5/24/2017 01:39:00
 7000   0'1s   0'0         0'1  5/24/2017 01:39:00
 7100   0'1s   0'0         0'1  5/24/2017 01:39:00
 7200   0'1s   0'0         0'1  5/24/2017 01:39:00
 7300   0'1s   0'0         0'1  5/24/2017 01:39:00
 7400   0'1s   0'0         0'1  5/24/2017 01:39:00
 7500   0'1s   0'0         0'1  5/24/2017 01:39:00
 7600   0'1s   0'0         0'1  5/24/2017 01:39:00
 7700   0'1s   0'0         0'1  5/24/2017 01:39:00
 7900   0'1s   0'0         0'1  5/24/2017 01:39:00
 8000   0'1s   0'0         0'1  5/24/2017 01:39:00
 8200   0'1s   0'0         0'1  5/24/2017 01:39:00
 8300   0'1s   0'0         0'1  5/24/2017 01:39:00
 8400   0'1s   0'0         0'1  5/24/2017 01:39:00
 8500   0'1s   0'0         0'1  5/24/2017 01:39:00
 8600   0'1s   0'0         0'1  5/24/2017 01:39:00
 8700   0'1s   0'0         0'1  5/24/2017 01:39:00
 9000   0'1s   0'0         0'1  5/24/2017 01:39:00
 9500   0'1s   0'0         0'1  5/24/2017 01:39:00
 10000   0'1s   0'0         0'1  5/24/2017 01:39:00
 10500   0'1s   0'0         0'1  5/24/2017 01:39:00

@W7N: WHEAT July 2017 Call 2100   PUTS (CBOT) as of 05/24/2017 8:12:30 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   0'1s   0'0         0'1  5/24/2017 01:39:00
 3100   0'1s   0'0         0'1  5/24/2017 01:39:00
 3200   0'1s   0'0         0'1  5/24/2017 01:39:00
 3300   0'1s   0'0         0'1  5/24/2017 01:39:00
 3350   0'1s   0'0         0'1  5/24/2017 01:39:00
 3400   0'1s   0'0         0'1  5/24/2017 01:39:00
 3450   0'1s   0'0         0'1  5/24/2017 01:39:00
 3500   0'1s   0'0         0'1  5/24/2017 01:39:00
 3550   0'1s   0'0         0'1  5/24/2017 01:39:00
 3600   0'1s   0'0         0'1  5/24/2017 01:39:00
 3650   0'1s   0'0         0'1  5/24/2017 01:39:00
 3700   0'1s   0'0   0'1   0'1   0'1   0'1  5/24/2017 01:39:00
 3750   0'1s   0'0         0'1  5/24/2017 01:39:00
 3800   0'2s   0'0         0'2  5/24/2017 01:39:00
 3850   0'2s   0'0   0'2   0'2   0'2   0'2  5/24/2017 01:39:00
 3900   0'3s   0'0   0'3   0'3   0'3   0'3  5/24/2017 01:39:00
 3950   0'4s   0'0   0'4   0'4   0'4   0'4  5/24/2017 01:39:00
 4000   0'6s   -0'1   0'6   0'6   0'6   0'7  5/24/2017 01:39:00
 4050   1'1s   -0'3   1'1   1'1   1'1   1'4  5/24/2017 01:39:00
 4100   1'6s   -0'5   2'2   2'4   1'7   2'3  5/24/2017 01:39:00
 4150   2'7s   -1'0   3'0   3'0   3'0   3'7  5/24/2017 01:39:00
 4200   4'4s   -1'2   5'5   6'0   4'4   5'6  5/24/2017 01:39:00
 4250   6'5s   -1'4   7'4   8'3   6'4   8'1  5/24/2017 01:39:00
 4300   9'1s   -1'7   10'4   11'2   10'4   11'0  5/24/2017 01:39:00
 4350   12'1s   -2'0   12'3   12'3   12'3   14'1  5/24/2017 01:39:00
 4400   15'4s   -2'1   17'7   17'7   15'4   17'5  5/24/2017 01:39:00
 4450   19'1s   -2'2   19'6   19'6   19'6   21'3  5/24/2017 01:39:00
 4500   22'7s   -2'4         25'3  5/24/2017 01:39:00
 4550   26'7s   -2'5         29'4  5/24/2017 01:39:00
 4600   31'0s   -2'6         33'6  5/24/2017 01:39:00
 4650   35'3s   -2'6         38'1  5/24/2017 01:39:00
 4700   39'6s   -2'7         42'5  5/24/2017 01:39:00
 4750   44'2s   -2'7         47'1  5/24/2017 01:39:00
 4800   49'0s   -2'7         51'7  5/24/2017 01:39:00
 4900   58'5s   -2'7         61'4  5/24/2017 01:39:00
 5000   68'2s   -3'0         71'2  5/24/2017 01:39:00
 5050   73'1s   -3'0         76'1  5/24/2017 01:39:00
 5100   78'1s   -2'7         81'0  5/24/2017 01:39:00
 5150   83'0s   -3'0         86'0  5/24/2017 01:39:00
 5200   87'7s   -3'0         90'7  5/24/2017 01:39:00
 5250   92'7s   -3'0         95'7  5/24/2017 01:39:00
 5300   97'6s   -3'0         100'6  5/24/2017 01:39:00
 5400   107'6s   -3'0         110'6  5/24/2017 01:39:00
 5500   117'5s   -3'0         120'5  5/24/2017 01:39:00
 5600   127'5s   -3'0         130'5  5/24/2017 01:39:00
 5800   147'4s   -3'0         150'4  5/24/2017 01:39:00
 5900   157'4s   -3'0         160'4  5/24/2017 01:39:00
 6000   167'4s   -3'0         170'4  5/24/2017 01:39:00
 6200   187'4s   -3'0         190'4  5/24/2017 01:39:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN