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 Friday, December 15, 2017
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W8H

Commodity    Show All Strike Prices
@W8H: WHEAT March 2018 Call 1000   CALLS (CBOT) as of 12/15/2017 9:59:32 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3400   78'2s   1'4         76'6  12/14/2017 01:36:00
 3900   31'2s   0'4   31'2   31'2   31'2   30'6  12/15/2017 09:46:00
 4000   23'1s   1'0   23'6   23'6   23'4   22'1  12/14/2017 01:36:00
 4050   19'7s   0'7         19'0  12/14/2017 01:36:00
 4100   17'0s   0'7   18'0   18'4   16'7   16'1  12/14/2017 01:36:00
 4150   14'3s   -0'1   15'3   15'3   14'3   14'4  12/15/2017 08:32:00
 4200   12'7s   0'5   13'0   13'0   12'6   12'2  12/15/2017 08:35:00
 4250   10'7s   0'5   10'6   11'2   10'4   10'2  12/15/2017 09:31:00
 4300   9'4s   0'7   9'3   9'4   9'3   8'5  12/15/2017 08:39:00
 4350   7'6s   0'4   7'7   8'1   7'6   7'2  12/15/2017 09:31:00
 4400   7'0s   1'0   6'5   7'0   6'1   6'0  12/15/2017 08:58:00
 4450   5'1s   0'2   5'3   5'3   5'0   4'7  12/14/2017 01:36:00
 4500   4'3s   0'1   4'4   5'0   4'3   4'2  12/15/2017 09:45:00
 4550   3'5s   0'0   4'0   4'0   3'5   3'5  12/15/2017 08:45:00
 4600   3'3s   0'2   3'3   3'3   3'3   3'1  12/15/2017 08:39:00
 4650   2'7s   0'2   2'7   2'7   2'7   2'5  12/15/2017 08:41:00
 4700   2'4s   0'2   2'4   2'4   2'4   2'2  12/15/2017 08:37:00
 4750   2'0s   0'1   2'0   2'0   2'0   1'7  12/15/2017 09:22:00
 4800   1'6s   0'1   1'5   1'6   1'5   1'5  12/15/2017 08:38:00
 4850   1'3s   0'0   1'3   1'3   1'3   1'3  12/14/2017 01:36:00
 4900   1'3s   0'2   1'3   1'3   1'3   1'1  12/15/2017 09:21:00
 4950   1'0s   -0'1         1'1  12/14/2017 01:36:00
 5000   0'7s   -0'1   1'0   1'0   1'0   1'0  12/14/2017 01:36:00
 5050   0'6s   -0'1         0'7  12/14/2017 01:36:00
 5100   0'5s   -0'1         0'6  12/14/2017 01:36:00
 5150   0'4s   -0'1         0'5  12/14/2017 01:36:00
 5200   0'4s   0'0   0'5   0'5   0'5   0'4  12/14/2017 01:36:00
 5250   0'4s   0'0         0'4  12/14/2017 01:36:00
 5300   0'3s   0'0   0'4   0'4   0'4   0'3  12/14/2017 01:36:00
 5350   0'3s   0'0         0'3  12/14/2017 01:36:00
 5400   0'3s   0'0   0'3   0'3   0'3   0'3  12/15/2017 09:26:00
 5450   0'2s   0'0         0'2  12/14/2017 01:36:00
 5500   0'2s   0'0   0'3   0'3   0'3   0'2  12/14/2017 01:36:00
 5600   0'1s   0'0         0'1  12/14/2017 01:36:00
 5700   0'1s   0'0         0'1  12/14/2017 01:36:00
 5800   0'1s   0'0         0'1  12/14/2017 01:36:00
 5900   0'1s   0'0         0'1  12/14/2017 01:36:00
 6000   0'1s   0'0         0'1  12/14/2017 01:36:00
 6100   0'1s   0'0   0'2   0'2   0'2   0'1  12/14/2017 01:36:00
 6200   0'1s   0'0         0'1  12/14/2017 01:36:00
 6300   0'1s   0'0         0'1  12/14/2017 01:36:00
 6400   0'1s   0'0         0'1  12/14/2017 01:36:00
 6500   0'1s   0'0         0'1  12/14/2017 01:36:00
 6600   0'1s   0'0         0'1  12/14/2017 01:36:00
 6700   0'1s   0'0         0'1  12/14/2017 01:36:00
 6800   0'1s   0'0         0'1  12/14/2017 01:36:00
 6900   0'1s   0'0         0'1  12/14/2017 01:36:00
 7000   0'1s   0'0         0'1  12/14/2017 01:36:00
 7100   0'1s   0'0         0'1  12/14/2017 01:36:00
 7200   0'1s   0'0         0'1  12/14/2017 01:36:00
 7300   0'1s   0'0         0'1  12/14/2017 01:36:00
 7400   0'1s   0'0         0'1  12/14/2017 01:36:00
 7500   0'1s   0'0         0'1  12/14/2017 01:36:00
 7600   0'1s   0'0         0'1  12/14/2017 01:36:00
 7700   0'1s   0'0         0'1  12/14/2017 01:36:00
 7800   0'1s   0'0         0'1  12/14/2017 01:36:00
 7900   0'1s   0'0         0'1  12/14/2017 01:36:00
 8000   0'1s   0'0         0'1  12/14/2017 01:36:00
 8100   0'1s   0'0         0'1  12/14/2017 01:36:00
 8200   0'1s   0'0         0'1  12/14/2017 01:36:00
 8300   0'1s   0'0         0'1  12/14/2017 01:36:00
 8400   0'1s   0'0         0'1  12/14/2017 01:36:00
 8500   0'1s   0'0         0'1  12/14/2017 01:36:00
 8700   0'1s   0'0         0'1  12/14/2017 01:36:00
 8800   0'1s   0'0         0'1  12/14/2017 01:36:00
 9500   0'1s   0'0         0'1  12/14/2017 01:36:00
 10000   0'1s   0'0         0'1  12/14/2017 01:36:00

@W8H: WHEAT March 2018 Call 1000   PUTS (CBOT) as of 12/15/2017 9:59:32 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 2700   0'1s   0'0         0'1  12/14/2017 01:36:00
 3200   0'1s   0'0         0'1  12/14/2017 01:36:00
 3300   0'1s   0'0         0'1  12/14/2017 01:36:00
 3400   0'1s   0'0         0'1  12/14/2017 01:36:00
 3500   0'2s   0'0         0'2  12/14/2017 01:36:00
 3550   0'2s   0'0         0'2  12/14/2017 01:36:00
 3600   0'3s   0'0         0'3  12/14/2017 01:36:00
 3650   0'4s   0'0   0'4   0'4   0'4   0'4  12/14/2017 01:36:00
 3700   0'5s   0'0   0'5   0'5   0'5   0'5  12/14/2017 01:36:00
 3750   0'7s   0'0   0'7   0'7   0'7   0'7  12/14/2017 01:36:00
 3800   1'2s   0'0   1'2   1'2   1'2   1'2  12/15/2017 07:41:00
 3850   1'5s   -0'1   1'6   1'6   1'5   1'6  12/15/2017 04:18:00
 3900   2'4s   0'0   2'5   2'5   2'3   2'4  12/15/2017 09:40:00
 3950   3'2s   -0'3   3'2   3'2   3'2   3'5  12/15/2017 08:39:00
 4000   4'5s   -0'3   4'6   4'6   4'5   5'0  12/15/2017 08:35:00
 4050   6'4s   -0'2   6'0   6'4   6'0   6'6  12/15/2017 08:32:00
 4100   8'1s   -0'5   8'3   8'3   8'1   8'6  12/15/2017 09:26:00
 4150   10'2s   -1'0   10'2   10'2   10'2   11'2  12/15/2017 08:30:00
 4200   13'5s   -0'3   13'3   13'5   13'3   14'0  12/15/2017 08:34:00
 4250   16'3s   -0'5   15'7   16'3   15'7   17'0  12/15/2017 09:31:00
 4300   20'1s   -0'2   20'0   20'1   20'0   20'3  12/15/2017 06:45:00
 4350   23'7s   -1'2         25'1  12/14/2017 01:36:00
 4400   27'6s   -1'2         29'0  12/14/2017 01:36:00
 4450   31'6s   -1'2         33'0  12/14/2017 01:36:00
 4500   36'0s   -1'2         37'2  12/14/2017 01:36:00
 4550   40'2s   -1'3         41'5  12/14/2017 01:36:00
 4600   44'6s   -1'3         46'1  12/14/2017 01:36:00
 4700   53'7s   -1'3         55'2  12/14/2017 01:36:00
 4800   63'2s   -1'4         64'6  12/14/2017 01:36:00
 4900   72'6s   -1'5         74'3  12/14/2017 01:36:00
 5000   82'4s   -1'5         84'1  12/14/2017 01:36:00
 5100   92'2s   -1'4         93'6  12/14/2017 01:36:00
 5200   102'1s   -1'4         103'5  12/14/2017 01:36:00
 5300   112'0s   -1'4         113'4  12/14/2017 01:36:00
 5400   121'7s   -1'4         123'3  12/14/2017 01:36:00
 5500   131'7s   -1'4         133'3  12/14/2017 01:36:00
 5600   141'6s   -1'4         143'2  12/14/2017 01:36:00
 5700   151'6s   -1'4         153'2  12/14/2017 01:36:00
 5800   161'6s   -1'4         163'2  12/14/2017 01:36:00
 5900   171'6s   -1'4         173'2  12/14/2017 01:36:00
 6000   181'6s   -1'4         183'2  12/14/2017 01:36:00
 6500   231'6s   -1'4         233'2  12/14/2017 01:36:00
 6700   251'6s   -1'4         253'2  12/14/2017 01:36:00
 7000   281'6s   -1'4         283'2  12/14/2017 01:36:00




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