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 Thursday, June 21, 2018
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W8N

Commodity    Show All Strike Prices
@W8N: WHEAT July 2018 Call 2200   CALLS (CBOT) as of 06/21/2018 1:49:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 4000   88'3s   10'4         77'7  6/20/2018 01:50:00
 4050   83'3s   10'4         72'7  6/20/2018 01:50:00
 4100   78'3s   10'4         67'7  6/20/2018 01:50:00
 4150   73'3s   10'4         62'7  6/20/2018 01:50:00
 4200   68'3s   10'4         57'7  6/20/2018 01:50:00
 4300   58'3s   10'4         47'7  6/20/2018 01:50:00
 4400   48'3s   10'4         37'7  6/20/2018 01:50:00
 4450   43'3s   10'3         33'0  6/20/2018 01:50:00
 4500   38'3s   10'1         28'2  6/20/2018 01:50:00
 4550   33'3s   9'6         23'5  6/20/2018 01:50:00
 4600   28'4s   9'1         19'3  6/20/2018 01:50:00
 4650   23'6s   8'3         15'3  6/20/2018 01:50:00
 4700   19'1s   7'2   14'5   19'1   9'1   11'7  6/20/2018 01:50:00
 4750   12'6s   -2'1   12'6   12'6   12'6   14'7  6/20/2018 10:15:00
 4800   11'1s   4'5   9'5   11'7   4'2   6'4  6/20/2018 01:50:00
 4850   7'7s   3'3   6'4   9'0   2'4   4'4  6/20/2018 01:50:00
 4900   3'7s   -1'4   5'0   5'4   3'7   5'3  6/20/2018 10:45:00
 4950   3'4s   1'3   3'4   3'7   0'6   2'1  6/20/2018 01:50:00
 5000   2'1s   0'6   1'3   2'5   0'4   1'3  6/20/2018 01:50:00
 5050   1'3s   0'3   1'0   1'5   0'3   1'0  6/20/2018 01:50:00
 5100   0'6s   0'1   0'1   0'7   0'1   0'5  6/20/2018 01:50:00
 5150   0'4s   0'1   0'5   0'5   0'5   0'3  6/20/2018 01:50:00
 5200   0'2s   0'0   0'2   0'3   0'1   0'2  6/20/2018 01:50:00
 5250   0'1s   0'0   0'1   0'2   0'1   0'1  6/20/2018 01:50:00
 5300   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2018 01:50:00
 5350   0'1s   0'0         0'1  6/20/2018 01:50:00
 5400   0'1s   0'0   0'2   0'2   0'1   0'1  6/20/2018 01:50:00
 5450   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2018 01:50:00
 5500   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2018 01:50:00
 5550   0'1s   0'0         0'1  6/20/2018 01:50:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2018 07:53:00
 5650   0'1s   0'0         0'1  6/20/2018 01:50:00
 5700   0'1s   0'0         0'1  6/20/2018 01:50:00
 5750   0'1s   0'0         0'1  6/20/2018 01:50:00
 5800   0'1s   0'0         0'1  6/20/2018 01:50:00
 5850   0'1s   0'0         0'1  6/20/2018 01:50:00
 5900   0'1s   0'0         0'1  6/20/2018 01:50:00
 5950   0'1s   0'0         0'1  6/20/2018 01:50:00
 6000   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2018 01:50:00
 6050   0'1s   0'0         0'1  6/20/2018 01:50:00
 6100   0'1s   0'0         0'1  6/20/2018 01:50:00
 6150   0'1s   0'0         0'1  6/20/2018 01:50:00
 6200   0'1s   0'0         0'1  6/20/2018 01:50:00
 6250   0'1s   0'0         0'1  6/20/2018 01:50:00
 6300   0'1s   0'0         0'1  6/20/2018 01:50:00
 6350   0'1s   0'0         0'1  6/20/2018 01:50:00
 6400   0'1s   0'0         0'1  6/20/2018 01:50:00
 6450   0'1s   0'0         0'1  6/20/2018 01:50:00
 6500   0'1s   0'0         0'1  6/20/2018 01:50:00
 6550   0'1s   0'0         0'1  6/20/2018 01:50:00
 6600   0'1s   0'0         0'1  6/20/2018 01:50:00
 6650   0'1s   0'0         0'1  6/20/2018 01:50:00
 6700   0'1s   0'0         0'1  6/20/2018 01:50:00
 6750   0'1s   0'0         0'1  6/20/2018 01:50:00
 6800   0'1s   0'0         0'1  6/20/2018 01:50:00
 6900   0'1s   0'0         0'1  6/20/2018 01:50:00
 7000   0'1s   0'0         0'1  6/20/2018 01:50:00
 7100   0'1s   0'0         0'1  6/20/2018 01:50:00
 7200   0'1s   0'0         0'1  6/20/2018 01:50:00
 7300   0'1s   0'0         0'1  6/20/2018 01:50:00
 7400   0'1s   0'0         0'1  6/20/2018 01:50:00
 7500   0'1s   0'0         0'1  6/20/2018 01:50:00
 7600   0'1s   0'0         0'1  6/20/2018 01:50:00
 7700   0'1s   0'0         0'1  6/20/2018 01:50:00
 7800   0'1s   0'0         0'1  6/20/2018 01:50:00
 7900   0'1s   0'0         0'1  6/20/2018 01:50:00
 8000   0'1s   0'0         0'1  6/20/2018 01:50:00
 8100   0'1s   0'0         0'1  6/20/2018 01:50:00
 8200   0'1s   0'0         0'1  6/20/2018 01:50:00
 8300   0'1s   0'0         0'1  6/20/2018 01:50:00
 8500   0'1s   0'0         0'1  6/20/2018 01:50:00
 8600   0'1s   0'0         0'1  6/20/2018 01:50:00
 8700   0'1s   0'0         0'1  6/20/2018 01:50:00
 8800   0'1s   0'0         0'1  6/20/2018 01:50:00
 8900   0'1s   0'0         0'1  6/20/2018 01:50:00
 9000   0'1s   0'0         0'1  6/20/2018 01:50:00
 10000   0'1s   0'0         0'1  6/20/2018 01:50:00

@W8N: WHEAT July 2018 Call 2200   PUTS (CBOT) as of 06/21/2018 1:49:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3200   0'1s   0'0         0'1  6/20/2018 01:50:00
 3300   0'1s   0'0         0'1  6/20/2018 01:50:00
 3400   0'1s   0'0         0'1  6/20/2018 01:50:00
 3500   0'1s   0'0         0'1  6/20/2018 01:50:00
 3550   0'1s   0'0         0'1  6/20/2018 01:50:00
 3600   0'1s   0'0         0'1  6/20/2018 01:50:00
 3650   0'1s   0'0         0'1  6/20/2018 01:50:00
 3700   0'1s   0'0         0'1  6/20/2018 01:50:00
 3750   0'1s   0'0         0'1  6/20/2018 01:50:00
 3800   0'1s   0'0         0'1  6/20/2018 01:50:00
 3850   0'1s   0'0         0'1  6/20/2018 01:50:00
 3900   0'1s   0'0         0'1  6/20/2018 01:50:00
 3950   0'1s   0'0         0'1  6/20/2018 01:50:00
 4000   0'1s   0'0         0'1  6/20/2018 01:50:00
 4050   0'1s   0'0         0'1  6/20/2018 01:50:00
 4100   0'1s   0'0         0'1  6/20/2018 01:50:00
 4150   0'1s   0'0         0'1  6/20/2018 01:50:00
 4200   0'1s   0'0         0'1  6/20/2018 01:50:00
 4250   0'1s   0'0         0'1  6/20/2018 01:50:00
 4300   0'1s   0'0         0'1  6/20/2018 01:50:00
 4350   0'1s   0'0         0'1  6/20/2018 01:50:00
 4400   0'1s   0'0         0'1  6/20/2018 01:50:00
 4450   0'1s   -0'1   0'1   0'1   0'1   0'2  6/20/2018 01:50:00
 4500   0'1s   0'0   0'1   0'1   0'1   0'1  6/20/2018 07:51:00
 4550   0'1s   -0'6   0'3   0'5   0'1   0'7  6/20/2018 01:50:00
 4600   0'1s   -0'1   0'1   0'1   0'1   0'2  6/20/2018 07:52:00
 4650   0'4s   -2'1   1'4   2'3   0'4   2'5  6/20/2018 01:50:00
 4700   0'7s   -3'2   4'1   4'1   0'7   4'1  6/20/2018 01:50:00
 4750   1'5s   -4'4   3'7   6'0   1'4   6'1  6/20/2018 01:50:00
 4800   4'6s   1'7   2'1   4'6   2'1   2'7  6/20/2018 10:58:00
 4850   4'5s   -7'1   10'0   10'0   5'4   11'6  6/20/2018 01:50:00
 4900   6'4s   -0'5   5'2   6'4   5'2   7'1  6/20/2018 07:26:00
 4950   10'2s   -9'1   15'5   21'0   9'3   19'3  6/20/2018 01:50:00
 5000   13'7s   -9'6   22'4   24'7   13'4   23'5  6/20/2018 01:50:00
 5050   18'1s   -10'0   19'4   19'4   19'4   28'1  6/20/2018 01:50:00
 5100   22'4s   -10'3   31'0   31'0   31'0   32'7  6/20/2018 01:50:00
 5150   27'2s   -10'3   40'0   40'0   40'0   37'5  6/20/2018 01:50:00
 5200   32'0s   -10'4   38'6   38'6   38'6   42'4  6/20/2018 01:50:00
 5250   36'7s   -10'4   44'2   44'2   37'0   47'3  6/20/2018 01:50:00
 5300   41'7s   -10'4         52'3  6/20/2018 01:50:00
 5350   46'7s   -10'4         57'3  6/20/2018 01:50:00
 5400   51'7s   -10'4         62'3  6/20/2018 01:50:00
 5450   56'7s   -10'4         67'3  6/20/2018 01:50:00
 5500   61'7s   -10'4         72'3  6/20/2018 01:50:00
 5550   66'7s   -10'4         77'3  6/20/2018 01:50:00
 5600   71'7s   -10'4         82'3  6/20/2018 01:50:00
 5650   76'7s   -10'4         87'3  6/20/2018 01:50:00
 5700   81'7s   -10'4         92'3  6/20/2018 01:50:00
 5750   86'7s   -10'4         97'3  6/20/2018 01:50:00
 5800   91'7s   -10'4         102'3  6/20/2018 01:50:00
 5850   96'7s   -10'4         107'3  6/20/2018 01:50:00
 5900   101'7s   -10'4         112'3  6/20/2018 01:50:00
 5950   106'7s   -10'4         117'3  6/20/2018 01:50:00
 6000   111'7s   -10'4         122'3  6/20/2018 01:50:00
 6100   121'7s   -10'4         132'3  6/20/2018 01:50:00
 6400   151'7s   -10'4         162'3  6/20/2018 01:50:00
 6500   161'7s   -10'4         172'3  6/20/2018 01:50:00
 6700   181'7s   -10'4         192'3  6/20/2018 01:50:00
 7000   211'7s   -10'4         222'3  6/20/2018 01:50:00
 7500   261'7s   -10'4         272'3  6/20/2018 01:50:00




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