850 N 4TH AVE. * WALLA WALLA, WA  99362
Walla Walla Office (509) 525-6510
Dayton Office (509) 382-2571
St. John Office (509) 648-3316
FAX (509) 529-6050

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

 

Phone: 800-994-4290 Monday, August 20, 2018
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W8U

Commodity    Show All Strike Prices
@W8U: WHEAT September 2018 Call 2300   CALLS (CBOT) as of 08/20/2018 12:15:31 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3900   170'5s   18'2         152'3  8/17/2018 01:29:00
 4000   160'5s   18'2         142'3  8/17/2018 01:29:00
 4200   140'5s   18'2         122'3  8/17/2018 01:29:00
 4300   130'5s   18'2         112'3  8/17/2018 01:29:00
 4350   125'5s   18'2         107'3  8/17/2018 01:29:00
 4400   120'5s   18'2         102'3  8/17/2018 01:29:00
 4450   115'5s   18'2         97'3  8/17/2018 01:29:00
 4500   110'5s   18'2         92'3  8/17/2018 01:29:00
 4550   105'5s   18'2         87'3  8/17/2018 01:29:00
 4600   100'5s   18'2         82'3  8/17/2018 01:29:00
 4650   95'5s   18'2         77'3  8/17/2018 01:29:00
 4700   90'5s   18'2         72'3  8/17/2018 01:29:00
 4750   85'5s   18'2         67'3  8/17/2018 01:29:00
 4800   80'5s   18'2   76'0   76'0   76'0   62'3  8/17/2018 01:29:00
 4850   75'5s   18'2         57'3  8/17/2018 01:29:00
 4900   70'5s   18'2   66'0   66'0   66'0   52'3  8/17/2018 01:29:00
 4950   65'5s   18'2   61'0   61'0   61'0   47'3  8/17/2018 01:29:00
 5000   60'5s   18'1   59'6   59'6   59'6   42'4  8/17/2018 01:29:00
 5050   55'5s   18'0         37'5  8/17/2018 01:29:00
 5100   50'5s   17'6   46'1   50'7   44'0   32'7  8/17/2018 01:29:00
 5150   45'6s   17'4         28'2  8/17/2018 01:29:00
 5200   40'7s   17'1   38'7   38'7   38'7   23'6  8/17/2018 01:29:00
 5250   36'1s   16'4   35'7   35'7   35'7   19'5  8/17/2018 01:29:00
 5300   31'3s   15'4         15'7  8/17/2018 01:29:00
 5350   26'7s   14'2   15'6   27'0   15'6   12'5  8/17/2018 01:29:00
 5400   22'5s   12'6   7'0   24'0   7'0   9'7  8/17/2018 01:29:00
 5450   18'7s   11'2   19'4   19'4   14'4   7'5  8/17/2018 01:29:00
 5500   15'4s   9'6   11'0   17'3   7'0   5'6  8/17/2018 01:29:00
 5550   9'2s   -3'2   9'1   9'2   9'1   12'4  8/19/2018 07:17:00
 5600   8'0s   -2'0   8'0   8'0   8'0   10'0  8/19/2018 07:04:00
 5650   7'7s   5'5   7'2   8'0   5'0   2'2  8/17/2018 01:29:00
 5700   6'1s   4'3   6'0   7'4   3'5   1'6  8/17/2018 01:29:00
 5750   4'6s   3'4   4'3   5'7   3'0   1'2  8/17/2018 01:29:00
 5800   3'5s   2'6   0'4   3'7   0'4   0'7  8/17/2018 01:29:00
 5850   2'0s   -0'6   2'2   2'2   2'0   2'6  8/19/2018 08:57:00
 5900   2'1s   1'5   1'2   2'6   1'2   0'4  8/17/2018 01:29:00
 5950   1'5s   1'2   1'1   1'7   1'1   0'3  8/17/2018 01:29:00
 6000   1'3s   1'0   0'2   1'6   0'2   0'3  8/17/2018 01:29:00
 6050   1'1s   0'7   1'0   1'1   0'5   0'2  8/17/2018 01:29:00
 6100   0'7s   0'5   0'6   1'0   0'4   0'2  8/17/2018 01:29:00
 6150   0'3s   -0'3   0'3   0'3   0'3   0'6  8/19/2018 07:05:00
 6200   0'5s   0'3   0'5   0'5   0'4   0'2  8/17/2018 01:29:00
 6250   0'4s   0'3   0'3   0'3   0'3   0'1  8/17/2018 01:29:00
 6300   0'3s   0'2   0'1   0'3   0'1   0'1  8/17/2018 01:29:00
 6350   0'3s   0'2   0'1   0'3   0'1   0'1  8/17/2018 01:29:00
 6400   0'3s   0'2   0'1   0'2   0'1   0'1  8/17/2018 01:29:00
 6450   0'2s   0'1   0'1   0'2   0'1   0'1  8/17/2018 01:29:00
 6500   0'2s   0'0   0'2   0'2   0'2   0'2  8/19/2018 07:05:00
 6550   0'2s   0'1   0'1   0'1   0'1   0'1  8/17/2018 01:29:00
 6600   0'2s   0'1   0'1   0'1   0'1   0'1  8/17/2018 01:29:00
 6650   0'1s   0'0   0'1   0'1   0'1   0'1  8/17/2018 01:29:00
 6700   0'1s   0'0   0'1   0'1   0'1   0'1  8/17/2018 01:29:00
 6750   0'1s   0'0         0'1  8/17/2018 01:29:00
 6800   0'1s   0'0         0'1  8/17/2018 01:29:00
 6850   0'1s   0'0         0'1  8/17/2018 01:29:00
 6900   0'1s   0'0         0'1  8/17/2018 01:29:00
 6950   0'1s   0'0         0'1  8/17/2018 01:29:00
 7000   0'1s   0'0         0'1  8/17/2018 01:29:00
 7050   0'1s   0'0         0'1  8/17/2018 01:29:00
 7100   0'1s   0'0         0'1  8/17/2018 01:29:00
 7200   0'1s   0'0         0'1  8/17/2018 01:29:00
 7300   0'1s   0'0         0'1  8/17/2018 01:29:00
 7400   0'1s   0'0         0'1  8/17/2018 01:29:00
 7500   0'1s   0'0         0'1  8/17/2018 01:29:00
 7600   0'1s   0'0         0'1  8/17/2018 01:29:00
 7700   0'1s   0'0         0'1  8/17/2018 01:29:00
 7800   0'1s   0'0         0'1  8/17/2018 01:29:00
 7900   0'1s   0'0         0'1  8/17/2018 01:29:00
 8000   0'1s   0'0         0'1  8/17/2018 01:29:00
 8100   0'1s   0'0         0'1  8/17/2018 01:29:00
 8200   0'1s   0'0         0'1  8/17/2018 01:29:00
 8300   0'1s   0'0         0'1  8/17/2018 01:29:00
 8400   0'1s   0'0         0'1  8/17/2018 01:29:00
 8500   0'1s   0'0         0'1  8/17/2018 01:29:00
 8600   0'1s   0'0         0'1  8/17/2018 01:29:00
 8700   0'1s   0'0         0'1  8/17/2018 01:29:00
 8800   0'1s   0'0         0'1  8/17/2018 01:29:00
 8900   0'1s   0'0         0'1  8/17/2018 01:29:00
 9000   0'1s   0'0         0'1  8/17/2018 01:29:00
 9100   0'1s   0'0         0'1  8/17/2018 01:29:00
 10000   0'1s   0'0         0'1  8/17/2018 01:29:00

@W8U: WHEAT September 2018 Call 2300   PUTS (CBOT) as of 08/20/2018 12:15:31 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2600   0'1s   0'0         0'1  8/17/2018 01:29:00
 3200   0'1s   0'0         0'1  8/17/2018 01:29:00
 3300   0'1s   0'0         0'1  8/17/2018 01:29:00
 3500   0'1s   0'0         0'1  8/17/2018 01:29:00
 3600   0'1s   0'0         0'1  8/17/2018 01:29:00
 3700   0'1s   0'0         0'1  8/17/2018 01:29:00
 3800   0'1s   0'0         0'1  8/17/2018 01:29:00
 3900   0'1s   0'0         0'1  8/17/2018 01:29:00
 3950   0'1s   0'0         0'1  8/17/2018 01:29:00
 4000   0'1s   0'0         0'1  8/17/2018 01:29:00
 4050   0'1s   0'0         0'1  8/17/2018 01:29:00
 4100   0'1s   0'0         0'1  8/17/2018 01:29:00
 4150   0'1s   0'0         0'1  8/17/2018 01:29:00
 4200   0'1s   0'0         0'1  8/17/2018 01:29:00
 4250   0'1s   0'0         0'1  8/17/2018 01:29:00
 4300   0'1s   0'0         0'1  8/17/2018 01:29:00
 4350   0'1s   0'0         0'1  8/17/2018 01:29:00
 4400   0'1s   0'0         0'1  8/17/2018 01:29:00
 4450   0'1s   0'0         0'1  8/17/2018 01:29:00
 4500   0'1s   0'0         0'1  8/17/2018 01:29:00
 4550   0'1s   0'0         0'1  8/17/2018 01:29:00
 4600   0'1s   0'0         0'1  8/17/2018 01:29:00
 4650   0'1s   0'0         0'1  8/17/2018 01:29:00
 4700   0'1s   0'0   0'1   0'1   0'1   0'1  8/17/2018 01:29:00
 4750   0'1s   0'0         0'1  8/17/2018 01:29:00
 4800   0'1s   0'0         0'1  8/17/2018 01:29:00
 4850   0'1s   0'0         0'1  8/17/2018 01:29:00
 4900   0'1s   0'0         0'1  8/17/2018 01:29:00
 4950   0'1s   0'0   0'1   0'1   0'1   0'1  8/17/2018 01:29:00
 5000   0'1s   -0'1   0'1   0'1   0'1   0'2  8/17/2018 01:29:00
 5050   0'1s   -0'2   0'1   0'1   0'1   0'3  8/17/2018 01:29:00
 5100   0'2s   -0'3   0'3   0'3   0'1   0'5  8/17/2018 01:29:00
 5150   0'2s   -0'6   1'3   1'3   0'2   1'0  8/17/2018 01:29:00
 5200   0'5s   0'2   0'5   0'5   0'5   0'3  8/19/2018 07:17:00
 5250   0'5s   -1'6   1'4   1'4   0'4   2'3  8/17/2018 01:29:00
 5300   1'0s   0'1   1'0   1'0   1'0   0'7  8/19/2018 08:20:00
 5350   1'3s   -4'0   3'0   3'0   1'4   5'3  8/17/2018 01:29:00
 5400   3'0s   0'7   3'0   3'0   3'0   2'1  8/19/2018 07:14:00
 5450   3'3s   -7'0   3'4   4'7   3'1   10'3  8/17/2018 01:29:00
 5500   6'3s   1'3   6'3   6'3   6'3   5'0  8/19/2018 09:00:00
 5550   8'6s   1'6   8'6   8'6   8'6   7'0  8/19/2018 08:59:00
 5600   8'5s   -0'7   8'3   8'5   8'3   9'4  8/19/2018 07:00:00
 5650   12'3s   -12'5   12'0   13'2   12'0   25'0  8/17/2018 01:29:00
 5700   15'5s   -13'6   29'0   29'0   29'0   29'3  8/17/2018 01:29:00
 5750   19'2s   -14'6         34'0  8/17/2018 01:29:00
 5800   27'0s   3'7   27'0   27'0   27'0   23'1  8/19/2018 10:20:00
 5850   27'2s   -16'1         43'3  8/17/2018 01:29:00
 5900   31'5s   -16'5         48'2  8/17/2018 01:29:00
 5950   36'1s   -17'0         53'1  8/17/2018 01:29:00
 6000   40'6s   -17'2         58'0  8/17/2018 01:29:00
 6050   45'4s   -17'4         63'0  8/17/2018 01:29:00
 6100   50'3s   -17'5         68'0  8/17/2018 01:29:00
 6150   55'2s   -17'6         73'0  8/17/2018 01:29:00
 6200   60'1s   -17'6         77'7  8/17/2018 01:29:00
 6250   65'0s   -17'7         82'7  8/17/2018 01:29:00
 6300   69'7s   -18'0         87'7  8/17/2018 01:29:00
 6350   74'7s   -18'0         92'7  8/17/2018 01:29:00
 6400   79'6s   -18'1         97'7  8/17/2018 01:29:00
 6450   84'6s   -18'1         102'7  8/17/2018 01:29:00
 6500   89'6s   -18'1         107'7  8/17/2018 01:29:00
 6550   94'6s   -18'1         112'7  8/17/2018 01:29:00
 6600   99'5s   -18'2         117'7  8/17/2018 01:29:00
 6750   114'5s   -18'2         132'7  8/17/2018 01:29:00
 6800   119'5s   -18'2         137'7  8/17/2018 01:29:00
 6850   124'5s   -18'2         142'7  8/17/2018 01:29:00
 6950   134'5s   -18'2         152'7  8/17/2018 01:29:00
 7200   159'5s   -18'2         177'7  8/17/2018 01:29:00
 7300   169'5s   -18'2         187'7  8/17/2018 01:29:00
 7400   179'5s   -18'2         197'7  8/17/2018 01:29:00
 7500   189'5s   -18'2         207'7  8/17/2018 01:29:00
 7600   199'5s   -18'2         217'7  8/17/2018 01:29:00
 7700   209'5s   -18'2         227'7  8/17/2018 01:29:00
 7800   219'5s   -18'2         237'7  8/17/2018 01:29:00
 7900   229'5s   -18'2         247'7  8/17/2018 01:29:00
 8200   259'5s   -18'1         277'6  8/17/2018 01:29:00




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