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 Tuesday, August 22, 2017
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W7U

Commodity    Show All Strike Prices
@W7U: WHEAT September 2017 Call 2100   CALLS (CBOT) as of 08/22/2017 12:21:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3700   39'5s   -6'4         46'1  8/21/2017 01:26:00
 3900   20'0s   -6'3         26'3  8/21/2017 01:26:00
 4000   11'2s   -6'0         17'2  8/21/2017 01:26:00
 4050   7'6s   -5'3   7'5   7'5   7'5   13'1  8/21/2017 01:26:00
 4100   4'7s   -4'5   9'0   9'3   5'0   9'4  8/21/2017 01:26:00
 4150   4'0s   1'1   2'5   4'0   2'5   2'7  8/21/2017 09:46:00
 4200   2'4s   0'7   2'1   2'4   2'1   1'5  8/21/2017 10:49:00
 4250   0'7s   -1'6   2'4   2'4   1'0   2'5  8/21/2017 01:26:00
 4300   0'4s   -1'1   2'2   2'2   0'4   1'5  8/21/2017 01:26:00
 4350   0'2s   -0'6   0'6   1'2   0'3   1'0  8/21/2017 01:26:00
 4400   0'1s   -0'4   0'6   0'6   0'1   0'5  8/21/2017 01:26:00
 4450   0'1s   -0'2         0'3  8/21/2017 01:26:00
 4500   0'1s   -0'1   0'1   0'1   0'1   0'2  8/21/2017 01:26:00
 4550   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 4600   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 4650   0'1s   0'0         0'1  8/21/2017 01:26:00
 4700   0'1s   0'0         0'1  8/21/2017 01:26:00
 4750   0'1s   0'0         0'1  8/21/2017 01:26:00
 4800   0'1s   0'0         0'1  8/21/2017 01:26:00
 4850   0'1s   0'0         0'1  8/21/2017 01:26:00
 4900   0'1s   0'0         0'1  8/21/2017 01:26:00
 4950   0'1s   0'0         0'1  8/21/2017 01:26:00
 5000   0'1s   0'0         0'1  8/21/2017 01:26:00
 5050   0'1s   0'0         0'1  8/21/2017 01:26:00
 5100   0'1s   0'0         0'1  8/21/2017 01:26:00
 5150   0'1s   0'0         0'1  8/21/2017 01:26:00
 5200   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 5250   0'1s   0'0         0'1  8/21/2017 01:26:00
 5300   0'1s   0'0         0'1  8/21/2017 01:26:00
 5350   0'1s   0'0         0'1  8/21/2017 01:26:00
 5400   0'1s   0'0         0'1  8/21/2017 01:26:00
 5450   0'1s   0'0         0'1  8/21/2017 01:26:00
 5500   0'1s   0'0         0'1  8/21/2017 01:26:00
 5550   0'1s   0'0         0'1  8/21/2017 01:26:00
 5600   0'1s   0'0         0'1  8/21/2017 01:26:00
 5650   0'1s   0'0         0'1  8/21/2017 01:26:00
 5700   0'1s   0'0         0'1  8/21/2017 01:26:00
 5750   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 5800   0'1s   0'0         0'1  8/21/2017 01:26:00
 5850   0'1s   0'0         0'1  8/21/2017 01:26:00
 5900   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 5950   0'1s   0'0         0'1  8/21/2017 01:26:00
 6000   0'1s   0'0         0'1  8/21/2017 01:26:00
 6050   0'1s   0'0         0'1  8/21/2017 01:26:00
 6100   0'1s   0'0         0'1  8/21/2017 01:26:00
 6150   0'1s   0'0         0'1  8/21/2017 01:26:00
 6200   0'1s   0'0         0'1  8/21/2017 01:26:00
 6250   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 6300   0'1s   0'0   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 6350   0'1s   0'0         0'1  8/21/2017 01:26:00
 6400   0'1s   0'0         0'1  8/21/2017 01:26:00
 6450   0'1s   0'0         0'1  8/21/2017 01:26:00
 6500   0'1s   0'0         0'1  8/21/2017 01:26:00
 6550   0'1s   0'0         0'1  8/21/2017 01:26:00
 6600   0'1s   0'0         0'1  8/21/2017 01:26:00
 6650   0'1s   0'0         0'1  8/21/2017 01:26:00
 6700   0'1s   0'0         0'1  8/21/2017 01:26:00
 6750   0'1s   0'0         0'1  8/21/2017 01:26:00
 6800   0'1s   0'0         0'1  8/21/2017 01:26:00
 6850   0'1s   0'0         0'1  8/21/2017 01:26:00
 6900   0'1s   0'0         0'1  8/21/2017 01:26:00
 6950   0'1s   0'0         0'1  8/21/2017 01:26:00
 7000   0'1s   0'0         0'1  8/21/2017 01:26:00
 7100   0'1s   0'0         0'1  8/21/2017 01:26:00
 7200   0'1s   0'0         0'1  8/21/2017 01:26:00
 7300   0'1s   0'0         0'1  8/21/2017 01:26:00
 7400   0'1s   0'0         0'1  8/21/2017 01:26:00
 7500   0'1s   0'0         0'1  8/21/2017 01:26:00
 7600   0'1s   0'0         0'1  8/21/2017 01:26:00
 7700   0'1s   0'0         0'1  8/21/2017 01:26:00
 7800   0'1s   0'0         0'1  8/21/2017 01:26:00
 7900   0'1s   0'0         0'1  8/21/2017 01:26:00
 8000   0'1s   0'0         0'1  8/21/2017 01:26:00
 8100   0'1s   0'0         0'1  8/21/2017 01:26:00
 8200   0'1s   0'0         0'1  8/21/2017 01:26:00
 8400   0'1s   0'0         0'1  8/21/2017 01:26:00
 8500   0'1s   0'0         0'1  8/21/2017 01:26:00
 9000   0'1s   0'0         0'1  8/21/2017 01:26:00
 12000   0'1s   0'0         0'1  8/21/2017 01:26:00

@W7U: WHEAT September 2017 Call 2100   PUTS (CBOT) as of 08/22/2017 12:21:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   0'1s   0'0         0'1  8/21/2017 01:26:00
 3200   0'1s   0'0         0'1  8/21/2017 01:26:00
 3300   0'1s   0'0         0'1  8/21/2017 01:26:00
 3400   0'1s   0'0         0'1  8/21/2017 01:26:00
 3450   0'1s   0'0         0'1  8/21/2017 01:26:00
 3500   0'1s   0'0         0'1  8/21/2017 01:26:00
 3550   0'1s   0'0         0'1  8/21/2017 01:26:00
 3600   0'1s   0'0         0'1  8/21/2017 01:26:00
 3650   0'1s   0'0         0'1  8/21/2017 01:26:00
 3700   0'1s   0'0         0'1  8/21/2017 01:26:00
 3750   0'1s   0'0         0'1  8/21/2017 01:26:00
 3800   0'2s   0'1   0'1   0'1   0'1   0'1  8/21/2017 01:26:00
 3850   0'3s   0'1         0'2  8/21/2017 01:26:00
 3900   0'4s   0'1   0'4   0'5   0'4   0'3  8/21/2017 01:26:00
 3950   1'0s   0'2   0'6   1'1   0'6   0'6  8/21/2017 01:26:00
 4000   1'6s   0'4   1'2   2'1   1'2   1'2  8/21/2017 01:26:00
 4050   3'2s   1'1   2'3   3'5   2'3   2'1  8/21/2017 01:26:00
 4100   5'3s   1'7   4'6   6'0   4'0   3'4  8/21/2017 01:26:00
 4150   8'3s   2'6   7'2   8'6   7'2   5'5  8/21/2017 01:26:00
 4200   10'6s   -1'3   10'6   10'6   10'6   12'1  8/21/2017 10:02:00
 4250   16'3s   4'6   12'4   16'6   12'2   11'5  8/21/2017 01:26:00
 4300   18'3s   -2'5   18'3   18'3   18'3   21'0  8/21/2017 10:40:00
 4350   25'6s   5'6   23'7   23'7   23'7   20'0  8/21/2017 01:26:00
 4400   30'5s   6'0   26'6   29'3   26'4   24'5  8/21/2017 01:26:00
 4450   35'5s   6'2   34'0   34'0   34'0   29'3  8/21/2017 01:26:00
 4500   40'5s   6'3   36'0   38'6   36'0   34'2  8/21/2017 01:26:00
 4550   45'5s   6'4         39'1  8/21/2017 01:26:00
 4600   50'5s   6'4   44'2   48'5   44'2   44'1  8/21/2017 01:26:00
 4650   55'5s   6'4         49'1  8/21/2017 01:26:00
 4700   60'5s   6'4   58'5   58'5   58'0   54'1  8/21/2017 01:26:00
 4750   65'5s   6'4   66'5   66'5   66'5   59'1  8/21/2017 01:26:00
 4800   70'5s   6'4         64'1  8/21/2017 01:26:00
 4850   75'5s   6'4   70'0   70'0   70'0   69'1  8/21/2017 01:26:00
 4900   78'0s   -2'5   78'0   78'0   78'0   80'5  8/21/2017 11:30:00
 4950   85'5s   6'4         79'1  8/21/2017 01:26:00
 5000   90'5s   6'4         84'1  8/21/2017 01:26:00
 5050   95'5s   6'4         89'1  8/21/2017 01:26:00
 5100   100'5s   6'4   101'2   101'2   101'2   94'1  8/21/2017 01:26:00
 5150   105'5s   6'4         99'1  8/21/2017 01:26:00
 5200   110'5s   6'4         104'1  8/21/2017 01:26:00
 5250   115'5s   6'4         109'1  8/21/2017 01:26:00
 5300   120'5s   6'4   120'5   120'5   120'5   114'1  8/21/2017 01:26:00
 5350   125'5s   6'4         119'1  8/21/2017 01:26:00
 5400   130'5s   6'4         124'1  8/21/2017 01:26:00
 5450   135'5s   6'4   134'2   134'2   134'2   129'1  8/21/2017 01:26:00
 5500   140'5s   6'4         134'1  8/21/2017 01:26:00
 5550   145'5s   6'4         139'1  8/21/2017 01:26:00
 5600   150'5s   6'4         144'1  8/21/2017 01:26:00
 5650   155'5s   6'4         149'1  8/21/2017 01:26:00
 5700   160'5s   6'4         154'1  8/21/2017 01:26:00
 5800   170'5s   6'4         164'1  8/21/2017 01:26:00
 5850   175'5s   6'4         169'1  8/21/2017 01:26:00
 6000   190'5s   6'4         184'1  8/21/2017 01:26:00
 7700   360'5s   6'4         354'1  8/21/2017 01:26:00
 8500   440'5s   6'4         434'1  8/21/2017 01:26:00




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