Freeland Bean and Grain Inc.


	Home About Us Services Calendar Policys/ Forms Credit Policy Credit Application Sales Tax Exemption New Finance Charge Policy Agronomy Custom Application Edible Beans Safe Quality Food / HACCP Soybean Policy/ Discount Black Bean Seed Varieties Dry Bean Insurance Handbook Sharpen Herbicide Dry Bean Planting Cutoff Dates Black Bean Varieties Characteristics Glyphosate Desiccant Update Cash Bids Seed Customer Access DTN Ag News Portfolio Futures Markets Market News Grain Market News Livestock Options DTN Renewable Fuels Headline News Loons Outing 2013 Mobile Information DTN Mobile Testimonial The Time Is Now Year Of The Pulse Video USDA Baseline Projections Blast From The Past Discount Schedules Wheat Discount Schedule Black Bean Discount Schedule Soybean Discount Schedule Corn Discount Schedule 2018 MSU Wheat Trails Dry Bean Glyphosate Policy Wheat/Corn/Soybeans World Planting & Harvest Info Links Commodity Trading Terms MCH/ND Dry Bean Production Graphs Gross Soybean Revenue Chart 2017 Dry Bean Variety Trial Results USDA Dec. 1 Regional Corn/Soybean Stocks USDA Acreage Summary USDA Market Facilitation Program USDA Corn-Soys-Wheat Planted/Harvested Maps '17/18 2018 USDA Corn/Soybeans/Wheat Yield Map Informa Acreage/Production Tables Bean Improvement Gluten-Free Non GMO Letters

Commodity Option:

All

Open Only

Future: December 2018 (@C8Z)

Futures Price: 3662s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

8,350.00

-3'6

167'0s

2000

0'1s

0'0

6.25

7,350.00

-3'6

147'0s

2200

0'1s

0'0

6.25

6,350.00

-3'6

127'0s

2400

0'1s

0'0

6.25

100

5,850.00

-3'6

117'0s

2500

0'1s

0'0

6.25

5,350.00

-3'6

107'0s

2600

0'1s

0'0

6.25

250

4,850.00

-3'6

97'0s

2700

0'1s

0'0

6.25

209

4,350.00

-3'6

87'0s

2800

0'1s

0'0

6.25

3,397

4,100.00

-3'6

82'0s

2850

0'1s

0'0

6.25

3,850.00

-3'6

77'0s

2900

0'1s

0'0

6.25

303

3,600.00

-3'6

72'0s

2950

0'1s

0'0

6.25

121

3,350.00

-3'6

67'0s

3000

0'1s

0'0

6.25

14,498

3,100.00

-3'6

62'0s

3050

0'1s

0'0

6.25

300

2,856.25

-3'5

57'1s

3100

0'1s

0'0

6.25

16,777

2,606.25

-3'6

52'1s

3150

0'1s

0'0

6.25

403

2,122

2,356.25

-3'6

47'1s

3200

0'2s

0'1

12.50

12,382

2,112.50

-3'5

42'2s

3250

0'2s

0'1

12.50

1,668

1,056

1,868.75

-3'5

37'3s

3300

0'3s

0'1

18.75

9,770

1,625.00

-3'5

32'4s

3350

0'4s

0'1

25.00

5,304

1,118

1,381.25

-3'5

27'5s

3400

0'5s

0'1

31.25

22,350

1,000

1,150.00

-3'4

23'0s

3450

1'0s

0'2

50.00

8,635

15,539

925.00

-3'3

18'4s

3500

1'4s

0'3

75.00

38,520

2,926

725.00

-3'1

14'4s

3550

2'4s

0'5

125.00

7,702

17,281

550.00

-2'5

11'0s

3600

4'0s

1'0

200.00

40,254

14,626

406.25

-2'2

8'1s

3650

6'1s

1'4

306.25

6,400

38,404

287.50

-1'7

5'6s

3700

8'6s

1'7

437.50

30,971

7,752

200.00

-1'4

4'0s

3750

12'0s

2'2

600.00

1,437

41,292

137.50

-1'0

2'6s

3800

15'6s

2'6

787.50

20,683

10,109

93.75

-0'6

1'7s

3850

19'7s

3'1

993.75

33,879

62.50

-0'4

1'2s

3900

24'2s

3'3

1,212.50

14,791

3,994

43.75

-0'2

0'7s

3950

28'7s

3'5

1,443.75

244

63,756

31.25

-0'2

0'5s

4000

33'5s

3'5

1,681.25

14,268

1,623

25.00

-0'1

0'4s

4050

38'4s

3'6

1,925.00

13,421

18.75

0'0

0'3s

4100

43'3s

3'7

2,168.75

8,229

2,852

12.50

-0'1

0'2s

4150

48'1s

3'5

2,406.25

45,439

12.50

0'0

0'2s

4200

53'1s

3'6

2,656.25

4,889

721

12.50

0'0

0'2s

4250

58'1s

3'6

2,906.25

20,584

6.25

0'0

0'1s

4300

63'0s

3'6

3,150.00

2,658

592

6.25

0'0

0'1s

4350

68'0s

3'6

3,400.00

21,034

6.25

0'0

0'1s

4400

73'0s

3'6

3,650.00

1,667

793

6.25

0'0

0'1s

4450

78'0s

3'6

3,900.00

42,259

6.25

0'0

0'1s

4500

83'0s

3'6

4,150.00

716

1,367

6.25

0'0

0'1s

4550

88'0s

3'6

4,400.00

13,456

6.25

0'0

0'1s

4600

93'0s

3'6

4,650.00

510

7,919

6.25

0'0

0'1s

4700

103'0s

3'6

5,150.00

246

22,320

6.25

0'0

0'1s

4800

113'0s

3'6

5,650.00

8,164

6.25

0'0

0'1s

4900

123'0s

3'6

6,150.00

24,556

6.25

0'0

0'1s

5000

133'0s

3'6

6,650.00

344

4,711

6.25

0'0

0'1s

5100

143'0s

3'6

7,150.00

6,310

6.25

0'0

0'1s

5200

153'0s

3'6

7,650.00

3,006

6.25

0'0

0'1s

5300

163'0s

3'6

8,150.00

150

2,397

6.25

0'0

0'1s

5400

173'0s

3'6

8,650.00

5,052

6.25

0'0

0'1s

5500

183'0s

3'6

9,150.00

107

1,100

6.25

0'0

0'1s

5600

193'0s

3'6

9,650.00

1,242

6.25

0'0

0'1s

5700

203'0s

3'6

10,150.00

10,013

6.25

0'0

0'1s

5800

213'0s

3'6

10,650.00

486

6.25

0'0

0'1s

5900

223'0s

3'6

11,150.00

11,422

6.25

0'0

0'1s

6000

233'0s

3'6

11,650.00

657

6.25

0'0

0'1s

6100

243'0s

3'6

12,150.00

789

6.25

0'0

0'1s

6200

253'0s

3'6

12,650.00

1,084

6.25

0'0

0'1s

6300

263'0s

3'6

13,150.00

903

6.25

0'0

0'1s

6400

273'0s

3'6

13,650.00

688

6.25

0'0

0'1s

8000

433'0s

3'6

21,650.00

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.