Freeland Bean and Grain Inc.


	Home About Us Services Calendar Policys/ Forms Credit Policy Credit Application Sales Tax Exemption Agronomy Custom Application Edible Beans Safe Quality Food / HACCP 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 2019 MSU Wheat Trials Dry Bean Glyphosate Policy Wheat/Corn/Soybeans World Planting & Harvest Info Links Commodity Trading Terms 2018 Dry Bean Variety Trial Results USDA Market Facilitation Program MI Dry Bean Stocks Report USDA Corn-Soys-Wheat Planted/Harvested Maps '18/19 Informa 2020 acre/production prospects Bean Improvement Gluten-Free Non GMO Letters USDA 2019 Corn-Soy-Wheat Planted/Yield Maps

Commodity Option:

All

Open Only

Future: December 2019 (@C9Z)

Futures Price: 3904s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

250

9,550.00

-3'6

191'0s

2000

0'1s

0'0

6.25

9,050.00

-3'6

181'0s

2100

0'1s

0'0

6.25

8,050.00

-3'6

161'0s

2300

0'1s

0'0

6.25

100

7,050.00

-3'6

141'0s

2500

0'1s

0'0

6.25

6,550.00

-3'6

131'0s

2600

0'1s

0'0

6.25

6,050.00

-3'6

121'0s

2700

0'1s

0'0

6.25

5,800.00

-3'6

116'0s

2750

0'1s

0'0

6.25

5,550.00

-3'6

111'0s

2800

0'1s

0'0

6.25

497

5,300.00

-3'6

106'0s

2850

0'1s

0'0

6.25

344

5,050.00

-3'6

101'0s

2900

0'1s

0'0

6.25

975

4,800.00

-3'6

96'0s

2950

0'1s

0'0

6.25

413

4,550.00

-3'6

91'0s

3000

0'1s

0'0

6.25

2,354

4,300.00

-3'6

86'0s

3050

0'1s

0'0

6.25

215

4,050.00

-3'6

81'0s

3100

0'1s

0'0

6.25

1,585

3,806.25

-3'5

76'1s

3150

0'1s

0'0

6.25

1,195

201

3,556.25

-3'6

71'1s

3200

0'1s

0'0

6.25

20,833

3,306.25

-3'6

66'1s

3250

0'1s

0'0

6.25

4,652

1,215

3,056.25

-3'6

61'1s

3300

0'1s

0'0

6.25

18,348

2,806.25

-3'6

56'1s

3350

0'1s

0'0

6.25

3,735

166

2,556.25

-3'7

51'1s

3400

0'1s

-0'1

6.25

14,700

2,306.25

-3'7

46'1s

3450

0'1s

-0'1

6.25

3,577

1,063

2,062.50

-3'7

41'2s

3500

0'2s

-0'1

12.50

21,255

833

1,818.75

-3'6

36'3s

3550

0'3s

0'0

18.75

3,750

6,817

1,575.00

-3'6

31'4s

3600

0'4s

0'0

25.00

21,601

2,435

1,343.75

-3'6

26'7s

3650

0'7s

0'0

43.75

9,157

12,369

1,118.75

-3'5

22'3s

3700

1'3s

0'1

68.75

24,363

4,158

912.50

-3'2

18'2s

3750

2'2s

0'3

112.50

10,128

24,270

731.25

-2'7

14'5s

3800

3'5s

0'6

181.25

31,378

3,942

568.75

-2'5

11'3s

3850

5'3s

1'1

268.75

7,478

23,682

443.75

-2'2

8'7s

3900

7'7s

1'4

393.75

26,708

8,478

337.50

-2'0

6'6s

3950

10'6s

1'6

537.50

2,845

49,914

256.25

-1'5

5'1s

4000

14'1s

2'1

706.25

26,835

4,693

193.75

-1'3

3'7s

4050

17'7s

2'3

893.75

139

22,771

150.00

-1'1

3'0s

4100

22'0s

2'6

1,100.00

12,829

4,499

118.75

-0'6

2'3s

4150

26'3s

3'0

1,318.75

114

47,155

93.75

-0'5

1'7s

4200

30'7s

3'1

1,543.75

17,678

7,321

75.00

-0'4

1'4s

4250

35'4s

3'2

1,775.00

125

25,250

62.50

-0'3

1'2s

4300

40'2s

3'3

2,012.50

17,502

1,662

50.00

-0'3

1'0s

4350

45'0s

3'3

2,250.00

25,630

43.75

-0'2

0'7s

4400

49'7s

3'4

2,493.75

7,530

1,306

37.50

-0'2

0'6s

4450

54'5s

3'3

2,731.25

43,087

31.25

-0'2

0'5s

4500

59'4s

3'3

2,975.00

8,676

412

31.25

-0'1

0'5s

4550

64'4s

3'4

3,225.00

20,854

25.00

-0'2

0'4s

4600

69'3s

3'4

3,468.75

7,189

621

25.00

-0'1

0'4s

4650

74'3s

3'5

3,718.75

10,383

18.75

-0'1

0'3s

4700

79'2s

3'5

3,962.50

1,028

203

18.75

-0'1

0'3s

4750

84'2s

3'5

4,212.50

23,480

18.75

-0'1

0'3s

4800

89'2s

3'5

4,462.50

5,867

671

12.50

-0'1

0'2s

4850

94'1s

3'5

4,706.25

8,289

12.50

-0'1

0'2s

4900

99'1s

3'5

4,956.25

316

55,796

12.50

-0'1

0'2s

5000

109'1s

3'5

5,456.25

2,933

6,973

6.25

-0'2

0'1s

5100

119'0s

3'4

5,950.00

466

8,895

6.25

-0'1

0'1s

5200

129'0s

3'5

6,450.00

6,451

6.25

-0'1

0'1s

5300

139'0s

3'5

6,950.00

630

5,514

6.25

-0'1

0'1s

5400

149'0s

3'5

7,450.00

14,171

6.25

-0'1

0'1s

5500

159'0s

3'5

7,950.00

190

5,855

6.25

0'0

0'1s

5600

169'0s

3'6

8,450.00

3,787

6.25

0'0

0'1s

5700

179'0s

3'6

8,950.00

3,176

6.25

0'0

0'1s

5800

189'0s

3'6

9,450.00

2,477

6.25

0'0

0'1s

5900

199'0s

3'6

9,950.00

21,548

6.25

0'0

0'1s

6000

209'0s

3'6

10,450.00

1,868

6.25

0'0

0'1s

6100

219'0s

3'6

10,950.00

1,273

6.25

0'0

0'1s

6200

229'0s

3'6

11,450.00

6,313

6.25

0'0

0'1s

6300

239'0s

3'6

11,950.00

629

6.25

0'0

0'1s

6400

249'0s

3'6

12,450.00

2,346

6.25

0'0

0'1s

6500

259'0s

3'6

12,950.00

573

6.25

0'0

0'1s

6600

269'0s

3'6

13,450.00

828

6.25

0'0

0'1s

6700

279'0s

3'6

13,950.00

518

6.25

0'0

0'1s

6800

289'0s

3'6

14,450.00

200

6.25

0'0

0'1s

6900

299'0s

3'6

14,950.00

5,491

6.25

0'0

0'1s

7000

309'0s

3'6

15,450.00

632

6.25

0'0

0'1s

7200

329'0s

3'6

16,450.00

1,085

6.25

0'0

0'1s

7400

349'0s

3'6

17,450.00

976

6.25

0'0

0'1s

7600

369'0s

3'6

18,450.00

376

6.25

0'0

0'1s

7800

389'0s

3'6

19,450.00

5,730

6.25

0'0

0'1s

8000

409'0s

3'6

20,450.00

1,423

6.25

0'0

0'1s

9000

509'0s

3'6

25,450.00

1,182

6.25

0'0

0'1s

10000

609'0s

3'6

30,450.00

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