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 Thursday, February 23, 2017
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W7H

Commodity    Show All Strike Prices
@W7H: WHEAT March 2017 Call 2000   CALLS (CBOT) as of 02/23/2017 9:44:51 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3400   98'1s   -3'2         101'3  2/23/2017 01:42:00
 3500   88'1s   -3'2         91'3  2/23/2017 01:42:00
 3750   63'1s   -3'2         66'3  2/23/2017 01:42:00
 3800   58'1s   -3'2         61'3  2/23/2017 01:42:00
 3850   53'1s   -3'2         56'3  2/23/2017 01:42:00
 3900   48'1s   -3'2         51'3  2/23/2017 01:42:00
 3950   43'1s   -3'2   43'5   43'5   43'5   46'3  2/23/2017 01:42:00
 4000   38'1s   -3'2   40'7   40'7   40'7   41'3  2/23/2017 01:42:00
 4050   33'1s   -3'2         36'3  2/23/2017 01:42:00
 4100   28'1s   -3'2         31'3  2/23/2017 01:42:00
 4150   23'2s   -3'2         26'4  2/23/2017 01:42:00
 4200   18'3s   -3'2   20'4   20'4   17'2   21'5  2/23/2017 01:42:00
 4250   13'5s   -3'2         16'7  2/23/2017 01:42:00
 4300   9'2s   -3'2   11'0   12'0   8'4   12'4  2/23/2017 01:42:00
 4350   5'3s   -3'1   5'6   5'6   5'6   8'4  2/23/2017 01:42:00
 4400   2'0s   -0'5   1'7   2'0   1'7   2'5  2/23/2017 08:35:00
 4450   1'1s   -2'1   3'1   3'5   0'5   3'2  2/23/2017 01:42:00
 4500   0'1s   -0'3   0'4   0'4   0'1   0'4  2/23/2017 08:46:00
 4550   0'2s   -0'7   0'5   0'6   0'1   1'1  2/23/2017 01:42:00
 4600   0'1s   -0'4   0'3   0'4   0'1   0'5  2/23/2017 01:42:00
 4650   0'1s   -0'2   0'2   0'2   0'1   0'3  2/23/2017 01:42:00
 4700   0'1s   -0'1         0'2  2/23/2017 01:42:00
 4750   0'1s   0'0         0'1  2/23/2017 01:42:00
 4800   0'1s   0'0         0'1  2/23/2017 01:42:00
 4850   0'1s   0'0         0'1  2/23/2017 01:42:00
 4900   0'1s   0'0         0'1  2/23/2017 01:42:00
 4950   0'1s   0'0         0'1  2/23/2017 01:42:00
 5000   0'1s   0'0         0'1  2/23/2017 01:42:00
 5050   0'1s   0'0         0'1  2/23/2017 01:42:00
 5100   0'1s   0'0         0'1  2/23/2017 01:42:00
 5150   0'1s   0'0         0'1  2/23/2017 01:42:00
 5200   0'1s   0'0         0'1  2/23/2017 01:42:00
 5250   0'1s   0'0         0'1  2/23/2017 01:42:00
 5300   0'1s   0'0         0'1  2/23/2017 01:42:00
 5400   0'1s   0'0         0'1  2/23/2017 01:42:00
 5500   0'1s   0'0         0'1  2/23/2017 01:42:00
 5600   0'1s   0'0         0'1  2/23/2017 01:42:00
 5700   0'1s   0'0         0'1  2/23/2017 01:42:00
 5800   0'1s   0'0         0'1  2/23/2017 01:42:00
 5900   0'1s   0'0         0'1  2/23/2017 01:42:00
 6000   0'1s   0'0         0'1  2/23/2017 01:42:00
 6100   0'1s   0'0         0'1  2/23/2017 01:42:00
 6200   0'1s   0'0         0'1  2/23/2017 01:42:00
 6300   0'1s   0'0         0'1  2/23/2017 01:42:00
 6400   0'1s   0'0         0'1  2/23/2017 01:42:00
 6500   0'1s   0'0         0'1  2/23/2017 01:42:00
 6600   0'1s   0'0         0'1  2/23/2017 01:42:00
 6700   0'1s   0'0         0'1  2/23/2017 01:42:00
 6800   0'1s   0'0         0'1  2/23/2017 01:42:00
 6900   0'1s   0'0         0'1  2/23/2017 01:42:00
 7000   0'1s   0'0         0'1  2/23/2017 01:42:00
 7300   0'1s   0'0         0'1  2/23/2017 01:42:00
 7400   0'1s   0'0         0'1  2/23/2017 01:42:00
 7500   0'1s   0'0         0'1  2/23/2017 01:42:00
 7600   0'1s   0'0         0'1  2/23/2017 01:42:00
 7800   0'1s   0'0         0'1  2/23/2017 01:42:00
 7900   0'1s   0'0         0'1  2/23/2017 01:42:00
 8000   0'1s   0'0         0'1  2/23/2017 01:42:00
 8100   0'1s   0'0         0'1  2/23/2017 01:42:00
 8200   0'1s   0'0         0'1  2/23/2017 01:42:00
 8500   0'1s   0'0         0'1  2/23/2017 01:42:00
 9000   0'1s   0'0         0'1  2/23/2017 01:42:00
 10500   0'1s   0'0         0'1  2/23/2017 01:42:00
 11000   0'1s   0'0         0'1  2/23/2017 01:42:00

@W7H: WHEAT March 2017 Call 2000   PUTS (CBOT) as of 02/23/2017 9:44:51 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2800   0'1s   0'0         0'1  2/23/2017 01:42:00
 2900   0'1s   0'0         0'1  2/23/2017 01:42:00
 3000   0'1s   0'0         0'1  2/23/2017 01:42:00
 3150   0'1s   0'0         0'1  2/23/2017 01:42:00
 3300   0'1s   0'0         0'1  2/23/2017 01:42:00
 3350   0'1s   0'0         0'1  2/23/2017 01:42:00
 3400   0'1s   0'0         0'1  2/23/2017 01:42:00
 3450   0'1s   0'0         0'1  2/23/2017 01:42:00
 3500   0'1s   0'0         0'1  2/23/2017 01:42:00
 3550   0'1s   0'0         0'1  2/23/2017 01:42:00
 3600   0'1s   0'0         0'1  2/23/2017 01:42:00
 3650   0'1s   0'0         0'1  2/23/2017 01:42:00
 3700   0'1s   0'0         0'1  2/23/2017 01:42:00
 3750   0'1s   0'0         0'1  2/23/2017 01:42:00
 3800   0'1s   0'0         0'1  2/23/2017 01:42:00
 3850   0'1s   0'0         0'1  2/23/2017 01:42:00
 3900   0'1s   0'0         0'1  2/23/2017 01:42:00
 3950   0'1s   0'0         0'1  2/23/2017 01:42:00
 4000   0'1s   0'0         0'1  2/23/2017 01:42:00
 4050   0'1s   0'0   0'1   0'1   0'1   0'1  2/23/2017 01:42:00
 4100   0'1s   0'0   0'1   0'1   0'1   0'1  2/23/2017 01:42:00
 4150   0'2s   0'0   0'1   0'2   0'1   0'2  2/23/2017 01:42:00
 4200   0'3s   0'0   0'2   0'4   0'1   0'3  2/23/2017 01:42:00
 4250   0'5s   0'0   0'3   0'6   0'2   0'5  2/23/2017 01:42:00
 4300   1'0s   -0'2   1'0   1'0   1'0   1'2  2/23/2017 09:14:00
 4350   2'3s   0'1   2'0   2'4   1'0   2'2  2/23/2017 01:42:00
 4400   4'5s   0'4   2'4   5'0   2'4   4'1  2/23/2017 01:42:00
 4450   8'1s   1'1   5'0   8'4   5'0   7'0  2/23/2017 01:42:00
 4500   12'4s   1'7   8'6   13'0   8'6   10'5  2/23/2017 01:42:00
 4550   17'2s   2'3   16'5   16'5   16'5   14'7  2/23/2017 01:42:00
 4600   22'1s   2'6         19'3  2/23/2017 01:42:00
 4650   27'1s   3'0         24'1  2/23/2017 01:42:00
 4700   32'1s   3'1         29'0  2/23/2017 01:42:00
 4750   37'1s   3'2         33'7  2/23/2017 01:42:00
 4800   42'1s   3'2         38'7  2/23/2017 01:42:00
 4850   47'1s   3'2         43'7  2/23/2017 01:42:00
 4900   52'1s   3'2         48'7  2/23/2017 01:42:00
 4950   57'1s   3'2         53'7  2/23/2017 01:42:00
 5000   62'1s   3'2         58'7  2/23/2017 01:42:00
 5050   67'1s   3'2         63'7  2/23/2017 01:42:00
 5100   72'1s   3'2         68'7  2/23/2017 01:42:00
 5200   82'1s   3'2         78'7  2/23/2017 01:42:00
 5300   92'1s   3'2         88'7  2/23/2017 01:42:00
 5400   102'1s   3'2         98'7  2/23/2017 01:42:00
 5500   112'1s   3'2         108'7  2/23/2017 01:42:00
 5600   122'1s   3'2         118'7  2/23/2017 01:42:00
 6400   202'1s   3'2         198'7  2/23/2017 01:42:00




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