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 Monday, March 27, 2017
 
Home
Northwest Grain Growers
My Account
Admin Login
  
Options for @W7K

Commodity    Show All Strike Prices
@W7K: WHEAT May 2017 Call 1000   CALLS (CBOT) as of 03/27/2017 9:27:45 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3600   64'7s   3'6         61'1  3/24/2017 01:36:00
 3700   55'0s   3'6         51'2  3/24/2017 01:36:00
 3850   40'2s   3'4         36'6  3/24/2017 01:36:00
 3900   35'4s   3'2         32'2  3/24/2017 01:36:00
 4000   26'6s   3'0         23'6  3/24/2017 01:36:00
 4050   22'6s   2'6         20'0  3/24/2017 01:36:00
 4100   19'1s   2'4         16'5  3/24/2017 01:36:00
 4150   13'2s   -2'5   13'2   13'2   13'2   15'7  3/27/2017 09:09:00
 4200   10'6s   -2'2   12'4   12'4   10'4   13'0  3/27/2017 09:16:00
 4250   8'6s   -2'1   10'0   10'4   8'3   10'7  3/27/2017 09:13:00
 4300   7'0s   -1'7   8'2   8'5   7'0   8'7  3/27/2017 09:02:00
 4350   7'0s   -0'2   7'0   7'0   7'0   7'2  3/26/2017 09:02:00
 4400   4'5s   -1'1   5'0   5'1   4'3   5'6  3/27/2017 09:12:00
 4450   4'5s   0'6   4'2   5'2   4'2   3'7  3/24/2017 01:36:00
 4500   3'0s   -0'6   3'4   3'4   2'7   3'6  3/27/2017 09:14:00
 4550   2'2s   -0'7   2'5   2'5   2'2   3'1  3/27/2017 09:06:00
 4600   1'6s   -0'6   1'7   1'7   1'6   2'4  3/27/2017 09:04:00
 4650   1'4s   -0'4   1'4   1'4   1'4   2'0  3/27/2017 09:09:00
 4700   1'3s   -0'2   1'3   1'3   1'3   1'5  3/27/2017 08:34:00
 4750   0'7s   -0'3   1'0   1'0   0'7   1'2  3/27/2017 09:02:00
 4800   0'7s   -0'1   0'7   0'7   0'7   1'0  3/27/2017 07:23:00
 4850   0'5s   -0'2   0'6   0'6   0'5   0'7  3/27/2017 08:58:00
 4900   0'5s   -0'1   0'5   0'5   0'5   0'6  3/27/2017 08:39:00
 4950   0'5s   0'0   0'4   0'4   0'4   0'5  3/24/2017 01:36:00
 5000   0'3s   -0'1   0'3   0'3   0'3   0'4  3/27/2017 08:58:00
 5050   0'3s   0'0   0'3   0'3   0'3   0'3  3/27/2017 08:36:00
 5100   0'3s   0'0   0'3   0'3   0'3   0'3  3/24/2017 01:36:00
 5150   0'2s   0'0         0'2  3/24/2017 01:36:00
 5200   0'2s   0'0   0'2   0'2   0'2   0'2  3/24/2017 01:36:00
 5250   0'2s   0'0         0'2  3/24/2017 01:36:00
 5300   0'1s   0'0         0'1  3/24/2017 01:36:00
 5350   0'1s   0'0         0'1  3/24/2017 01:36:00
 5400   0'1s   0'0         0'1  3/24/2017 01:36:00
 5450   0'1s   0'0         0'1  3/24/2017 01:36:00
 5500   0'1s   0'0         0'1  3/24/2017 01:36:00
 5550   0'1s   0'0   0'1   0'1   0'1   0'1  3/24/2017 01:36:00
 5600   0'1s   0'0   0'1   0'1   0'1   0'1  3/24/2017 01:36:00
 5650   0'1s   0'0         0'1  3/24/2017 01:36:00
 5700   0'1s   0'0         0'1  3/24/2017 01:36:00
 5750   0'1s   0'0         0'1  3/24/2017 01:36:00
 5800   0'1s   0'0         0'1  3/24/2017 01:36:00
 5850   0'1s   0'0         0'1  3/24/2017 01:36:00
 5900   0'1s   0'0         0'1  3/24/2017 01:36:00
 6000   0'1s   0'0         0'1  3/24/2017 01:36:00
 6100   0'1s   0'0         0'1  3/24/2017 01:36:00
 6200   0'1s   0'0         0'1  3/24/2017 01:36:00
 6300   0'1s   0'0         0'1  3/24/2017 01:36:00
 6400   0'1s   0'0         0'1  3/24/2017 01:36:00
 6500   0'1s   0'0         0'1  3/24/2017 01:36:00
 6600   0'1s   0'0         0'1  3/24/2017 01:36:00
 6700   0'1s   0'0         0'1  3/24/2017 01:36:00
 6800   0'1s   0'0         0'1  3/24/2017 01:36:00
 7000   0'1s   0'0         0'1  3/24/2017 01:36:00
 7200   0'1s   0'0         0'1  3/24/2017 01:36:00
 7700   0'1s   0'0         0'1  3/24/2017 01:36:00
 7800   0'1s   0'0         0'1  3/24/2017 01:36:00
 8100   0'1s   0'0         0'1  3/24/2017 01:36:00
 8500   0'1s   0'0         0'1  3/24/2017 01:36:00
 8700   0'1s   0'0         0'1  3/24/2017 01:36:00

@W7K: WHEAT May 2017 Call 1000   PUTS (CBOT) as of 03/27/2017 9:27:45 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   0'1s   0'0         0'1  3/24/2017 01:36:00
 3200   0'1s   0'0         0'1  3/24/2017 01:36:00
 3300   0'1s   0'0         0'1  3/24/2017 01:36:00
 3400   0'1s   0'0         0'1  3/24/2017 01:36:00
 3500   0'1s   0'0         0'1  3/24/2017 01:36:00
 3550   0'1s   0'0         0'1  3/24/2017 01:36:00
 3600   0'1s   0'0         0'1  3/24/2017 01:36:00
 3650   0'2s   0'1   0'2   0'2   0'2   0'1  3/27/2017 08:30:00
 3700   0'2s   0'0   0'2   0'2   0'2   0'2  3/27/2017 09:01:00
 3750   0'2s   -0'1         0'3  3/24/2017 01:36:00
 3800   0'3s   -0'1   0'3   0'3   0'3   0'4  3/24/2017 01:36:00
 3850   0'5s   0'1   0'5   0'5   0'5   0'4  3/27/2017 09:09:00
 3900   1'0s   0'2   1'0   1'1   0'7   0'6  3/27/2017 09:10:00
 3950   1'6s   0'4   1'4   1'6   1'4   1'2  3/27/2017 09:02:00
 4000   2'4s   0'4   2'1   2'5   2'1   2'0  3/27/2017 09:14:00
 4050   3'4s   0'4   3'1   3'4   3'1   3'0  3/27/2017 08:55:00
 4100   5'3s   1'0   4'7   5'5   4'7   4'3  3/27/2017 09:09:00
 4150   8'0s   1'7   6'5   8'0   6'5   6'1  3/27/2017 09:02:00
 4200   9'4s   1'2   9'0   9'4   9'0   8'2  3/27/2017 08:52:00
 4250   14'0s   2'7   11'6   14'0   11'6   11'1  3/27/2017 09:02:00
 4300   17'1s   3'0   15'5   17'1   15'5   14'1  3/27/2017 09:02:00
 4350   17'4s   -2'3   17'4   17'7   17'1   19'7  3/24/2017 01:36:00
 4400   23'4s   2'4   23'4   23'4   23'4   21'0  3/27/2017 09:17:00
 4450   24'7s   -3'0   25'4   25'4   25'4   27'7  3/24/2017 01:36:00
 4500   29'0s   -3'1   30'2   30'2   30'0   32'1  3/24/2017 01:36:00
 4550   33'3s   -3'1         36'4  3/24/2017 01:36:00
 4600   37'6s   -3'2         41'0  3/24/2017 01:36:00
 4650   43'7s   1'5   43'7   43'7   43'7   42'2  3/27/2017 05:17:00
 4700   46'7s   -3'3         50'2  3/24/2017 01:36:00
 4750   51'4s   -3'4         55'0  3/24/2017 01:36:00
 4800   56'2s   -3'5         59'7  3/24/2017 01:36:00
 4850   61'1s   -3'5         64'6  3/24/2017 01:36:00
 4900   66'0s   -3'5   66'5   66'5   66'5   69'5  3/24/2017 01:36:00
 4950   70'7s   -3'5         74'4  3/24/2017 01:36:00
 5000   75'6s   -3'6         79'4  3/24/2017 01:36:00
 5100   85'5s   -3'5         89'2  3/24/2017 01:36:00
 5200   95'4s   -3'5         99'1  3/24/2017 01:36:00
 5300   105'3s   -3'6         109'1  3/24/2017 01:36:00
 5500   125'3s   -3'5         129'0  3/24/2017 01:36:00
 5600   135'2s   -3'6         139'0  3/24/2017 01:36:00
 5700   145'2s   -3'6         149'0  3/24/2017 01:36:00
 6000   175'2s   -3'6         179'0  3/24/2017 01:36:00
 6300   205'2s   -3'6         209'0  3/24/2017 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