PATTERSON GRAIN LIMITED

	Home
	Cash Bids
	Contact Us
	About Us
	Cooking with Black Beans
	Blogs and Forums
	Calendar
	Weather
	Futures Markets
	Quotes
	Options
	Markets Page
	Portfolio
	Charts
	Headline News

Commodity Option:

Future: July 2019 (@C9N)

Futures Price: 3940

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

5,450.00

5'6

109'0s

2800

0'1s

0'0

6.25

328

1,069

5,162.50

4'2

103'2s

2900

0'1s

0'0

6.25

101

0

4,700.00

5'6

94'0s

2950

0'1s

0'0

6.25

103

61

4,450.00

5'6

89'0s

3000

0'1s

0'0

6.25

638

2

4,200.00

5'6

84'0s

3050

0'1s

0'0

6.25

279

160

3,950.00

5'6

79'0s

3100

0'1s

0'0

6.25

2,471

4

3,706.25

5'6

74'1s

3150

0'1s

0'0

6.25

924

105

3,456.25

5'6

69'1s

3200

0'1s

-0'1

6.25

3,516

218

3,212.50

5'6

64'2s

3250

0'2s

-0'1

12.50

1,923

397

2,962.50

5'5

59'2s

3300

0'3s

-0'1

18.75

3,617

300

2,718.75

5'4

54'3s

3350

0'4s

-0'2

25.00

1,884

896

2,487.50

5'5

49'6s

3400

0'6s

-0'2

37.50

9,210

457

2,256.25

5'4

45'1s

3450

1'1s

-0'3

56.25

6,232

3,868

2,250.00

4'4

45'0s

3500

1'2s

-0'2

62.50

18,499

3,417

1,950.00

2'7

39'0s

3550

1'6s

-0'3

87.50

9,678

17,249

1,793.75

3'7

35'7s

3600

2'2s

-0'6

112.50

19,279

7,046

1,600.00

3'6

32'0s

3650

3'2s

-1'0

162.50

7,142

29,041

1,400.00

3'2

28'0s

3700

4'3s

-1'4

218.75

25,280

10,078

1,237.50

3'1

24'6s

3750

6'1s

-1'5

306.25

3,912

30,270

1,106.25

3'1

22'1s

3800

8'1s

-1'7

406.25

17,649

9,209

950.00

2'3

19'0s

3850

10'4s

-2'1

525.00

2,536

30,784

850.00

2'4

17'0s

3900

13'4s

-2'0

675.00

12,503

4,885

762.50

2'5

15'2s

3950

16'3s

-2'2

818.75

286

51,313

668.75

2'3

13'3s

4000

19'2s

-2'6

962.50

8,404

4,308

587.50

2'1

11'6s

4050

25'4s

-3'7

1,275.00

251

15,224

506.25

1'6

10'1s

4100

29'2s

-4'0

1,462.50

2,808

4,764

450.00

1'6

9'0s

4150

33'1s

-4'1

1,656.25

19

27,766

387.50

1'4

7'6s

4200

37'1s

-4'3

1,856.25

1,039

3,118

343.75

1'4

6'7s

4250

41'2s

-4'4

2,062.50

14

8,551

300.00

1'3

6'0s

4300

45'4s

-4'5

2,275.00

511

2,335

250.00

1'0

5'0s

4350

49'7s

-4'6

2,493.75

1

11,289

231.25

1'2

4'5s

4400

54'3s

-4'6

2,718.75

2,451

2,780

150.00

0'7

3'0s

4450

58'7s

-4'7

2,943.75

0

9,136

175.00

0'7

3'4s

4500

63'4s

-4'7

3,175.00

243

1,706

112.50

0'6

2'2s

4550

68'1s

-5'0

3,406.25

0

5,424

137.50

0'6

2'6s

4600

72'7s

-5'0

3,643.75

137

851

87.50

0'5

1'6s

4650

77'5s

-5'1

3,881.25

0

2,690

100.00

0'4

2'0s

4700

82'3s

-5'2

4,118.75

104

1,849

68.75

0'4

1'3s

4750

87'2s

-5'2

4,362.50

0

2,476

56.25

0'3

1'1s

4800

92'0s

-5'3

4,600.00

5

345

50.00

0'2

1'0s

4850

96'7s

-5'4

4,843.75

1

2,346

68.75

0'4

1'3s

4900

101'6s

-5'4

5,087.50

1

8,669

50.00

0'2

1'0s

5000

111'5s

-5'4

5,581.25

293

3,271

43.75

0'2

0'7s

5100

121'4s

-5'4

6,075.00

0

4,566

31.25

0'1

0'5s

5200

131'3s

-5'4

6,568.75

15

1,641

31.25

0'2

0'5s

5300

141'2s

-5'4

7,062.50

0

467

31.25

0'2

0'5s

5400

151'2s

-5'4

7,562.50

0

428

18.75

0'2

0'3s

5500

161'1s

-5'5

8,056.25

0

224

12.50

0'1

0'2s

5600

171'1s

-5'5

8,556.25

0

2

12.50

0'1

0'2s

5700

181'1s

-5'5

9,056.25

0

33

12.50

0'1

0'2s

5800

191'0s

-5'6

9,550.00

0

504

12.50

0'1

0'2s

5900

201'0s

-5'6

10,050.00

0

268

6.25

0'0

0'1s

6000

211'0s

-5'6

10,550.00

0

4

6.25

0'0

0'1s

6100

221'0s

-5'6

11,050.00

0

14

6.25

0'0

0'1s

6200

231'0s

-5'6

11,550.00

0

10

6.25

0'0

0'1s

6400

251'0s

-5'6

12,550.00

0

22

6.25

0'0

0'1s

6500

261'0s

-5'6

13,050.00

0

21

6.25

0'0

0'1s

6600

271'0s

-5'6

13,550.00

0

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

Copyright DTN. All rights reserved. Disclaimer.