Northern Partners Cooperative

Commodity Option:

Future: July 2021 (@C1N)

Futures Price: 6546

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

8

24,218.75

4'4

484'3s

1800

0'1s

0'0

6.25

0

8

23,718.75

4'4

474'3s

1900

0'1s

0'0

6.25

0

4

23,218.75

4'4

464'3s

2000

0'1s

0'0

6.25

265

4

22,718.75

4'4

454'3s

2100

0'1s

0'0

6.25

0

3

22,218.75

4'4

444'3s

2200

0'1s

0'0

6.25

0

8

21,718.75

4'4

434'3s

2300

0'1s

0'0

6.25

6

8

21,218.75

4'4

424'3s

2400

0'1s

0'0

6.25

0

0

20,718.75

4'4

414'3s

2500

0'1s

0'0

6.25

15

0

19,718.75

4'4

394'3s

2700

0'1s

0'0

6.25

507

0

19,218.75

4'4

384'3s

2800

0'1s

0'0

6.25

39

0

18,718.75

4'4

374'3s

2900

0'1s

0'0

6.25

125

54

18,218.75

4'4

364'3s

3000

0'1s

0'0

6.25

4,177

3

17,718.75

4'4

354'3s

3100

0'1s

0'0

6.25

2,752

124

17,218.75

4'4

344'3s

3200

0'1s

0'0

6.25

1,537

2

16,718.75

4'4

334'3s

3300

0'1s

0'0

6.25

3,934

103

16,218.75

4'4

324'3s

3400

0'1s

0'0

6.25

2,729

292

15,718.75

4'4

314'3s

3500

0'1s

0'0

6.25

4,157

696

15,218.75

4'4

304'3s

3600

0'1s

0'0

6.25

3,300

731

14,718.75

4'4

294'3s

3700

0'1s

0'0

6.25

2,955

863

14,218.75

4'4

284'3s

3800

0'1s

0'0

6.25

42,934

1,076

13,718.75

4'4

274'3s

3900

0'1s

0'0

6.25

4,333

3

13,468.75

4'4

269'3s

3950

0'1s

0'0

6.25

12

4,172

12,837.50

-7'5

256'6s

4000

0'1s

0'0

6.25

27,205

10

12,968.75

4'4

259'3s

4050

0'1s

0'0

6.25

688

1,457

12,200.00

-10'3

244'0s

4100

0'1s

0'0

6.25

7,806

8

12,468.75

4'4

249'3s

4150

0'1s

0'0

6.25

159

2,482

11,731.25

-9'6

234'5s

4200

0'1s

0'0

6.25

2,650

1

11,968.75

4'4

239'3s

4250

0'1s

0'0

6.25

174

4,568

11,718.75

4'4

234'3s

4300

0'1s

0'0

6.25

6,071

8

11,468.75

4'4

229'3s

4350

0'1s

0'0

6.25

531

2,401

11,218.75

4'4

224'3s

4400

0'1s

0'0

6.25

1,794

17

10,968.75

4'4

219'3s

4450

0'1s

0'0

6.25

190

1,879

10,175.00

-10'7

203'4s

4500

0'1s

0'0

6.25

5,008

12

10,468.75

4'4

209'3s

4550

0'1s

0'0

6.25

236

2,382

10,000.00

-4'3

200'0s

4600

0'1s

0'0

6.25

5,008

9

9,968.75

4'4

199'3s

4650

0'1s

0'0

6.25

804

2,171

9,718.75

4'4

194'3s

4700

0'1s

0'0

6.25

3,731

17

9,468.75

4'4

189'3s

4750

0'1s

0'0

6.25

694

3,925

8,725.00

-9'7

174'4s

4800

0'1s

0'0

6.25

6,992

16

8,968.75

4'4

179'3s

4850

0'1s

0'0

6.25

981

5,252

8,350.00

-7'3

167'0s

4900

0'1s

0'0

6.25

10,464

30

8,468.75

4'4

169'3s

4950

0'1s

0'0

6.25

644

7,889

7,831.25

-7'6

156'5s

5000

0'1s

0'0

6.25

9,938

30

7,968.75

4'4

159'3s

5050

0'1s

0'0

6.25

1,140

2,782

7,718.75

4'4

154'3s

5100

0'1s

0'0

6.25

3,873

90

7,468.75

4'4

149'3s

5150

0'1s

0'0

6.25

991

5,079

6,900.00

-6'3

138'0s

5200

0'1s

0'0

6.25

5,659

397

6,968.75

4'4

139'3s

5250

0'1s

0'0

6.25

1,293

10,698

6,250.00

-9'3

125'0s

5300

0'1s

0'0

6.25

6,625

1,211

6,468.75

4'4

129'3s

5350

0'1s

0'0

6.25

1,846

9,036

6,218.75

4'4

124'3s

5400

0'1s

0'0

6.25

6,978

2,202

5,968.75

4'4

119'3s

5450

0'1s

0'0

6.25

1,442

10,377

5,362.50

-7'1

107'2s

5500

0'1s

0'0

6.25

8,543

162

5,468.75

4'4

109'3s

5550

0'1s

0'0

6.25

1,434

7,887

4,937.50

-5'5

98'6s

5600

0'1s

0'0

6.25

5,462

544

4,968.75

4'4

99'3s

5650

0'1s

0'0

6.25

1,505

5,005

4,718.75

4'4

94'3s

5700

0'0s

-0'1

0.00

4,486

784

4,468.75

4'4

89'3s

5750

0'1s

0'0

6.25

3,210

3,132

3,825.00

-7'7

76'4s

5800

0'0s

-0'1

0.00

4,186

433

3,968.75

4'4

79'3s

5850

0'1s

0'0

6.25

1,120

2,626

3,718.75

4'4

74'3s

5900

0'1s

0'0

6.25

3,534

1,964

3,468.75

4'4

69'3s

5950

0'1s

0'0

6.25

1,135

15,898

2,850.00

-7'3

57'0s

6000

0'1s

0'0

6.25

11,273

2,227

2,575.00

-7'7

51'4s

6050

0'1s

-0'1

6.25

2,233

3,643

2,718.75

4'2

54'3s

6100

0'1s

0'0

6.25

4,344

722

2,468.75

4'1

49'3s

6150

0'1s

0'0

6.25

1,937

3,772

1,875.00

-6'7

37'4s

6200

0'2s

0'1

12.50

7,427

1,005

1,975.00

3'6

39'4s

6250

0'3s

0'1

18.75

3,034

6,511

1,731.25

3'5

34'5s

6300

0'3s

0'0

18.75

4,324

2,538

1,481.25

3'1

29'5s

6350

0'5s

0'2

31.25

1,644

4,897

900.00

-6'7

18'0s

6400

1'0s

0'3

50.00

4,490

2,028

731.25

-5'4

14'5s

6450

1'6s

0'7

87.50

1,862

7,325

418.75

-7'2

8'3s

6500

2'4s

1'1

125.00

7,280

2,962

250.00

-6'5

5'0s

6550

4'5s

2'2

231.25

3,228

9,960

175.00

-4'5

3'4s

6600

7'0s

3'1

350.00

9,217

2,163

93.75

-3'7

1'7s

6650

8'4s

2'0

425.00

2,665

6,332

75.00

-2'3

1'4s

6700

16'0s

6'3

800.00

4,086

3,814

50.00

-1'5

1'0s

6750

20'6s

7'3

1,037.50

3,989

7,559

25.00

-1'3

0'4s

6800

25'0s

7'3

1,250.00

7,595

2,676

18.75

-1'0

0'3s

6850

26'6s

4'5

1,337.50

1,987

7,670

12.50

-0'6

0'2s

6900

26'6s

-5'4

1,337.50

2,280

2,425

12.50

-0'4

0'2s

6950

31'4s

-5'3

1,575.00

637

24,311

12.50

-0'3

0'2s

7000

45'7s

9'4

2,293.75

2,115

3,465

31.25

-0'4

0'5s

7050

41'3s

-5'0

2,068.75

749

3,849

6.25

-0'3

0'1s

7100

46'2s

-5'0

2,312.50

733

2,460

6.25

-0'2

0'1s

7150

51'1s

-5'0

2,556.25

369

4,631

6.25

-0'2

0'1s

7200

56'1s

-4'7

2,806.25

738

3,778

12.50

0'0

0'2s

7250

61'0s

-4'7

3,050.00

928

5,197

6.25

-0'1

0'1s

7300

66'0s

-4'6

3,300.00

2,474

1,911

12.50

-0'2

0'2s

7350

71'0s

-4'6

3,550.00

168

6,802

6.25

-0'2

0'1s

7400

75'7s

-4'6

3,793.75

608

608

6.25

-0'2

0'1s

7450

80'7s

-4'6

4,043.75

43

10,354

6.25

-0'1

0'1s

7500

85'7s

-4'5

4,293.75

501

946

6.25

-0'1

0'1s

7550

90'7s

-4'5

4,543.75

15

4,021

6.25

-0'1

0'1s

7600

95'7s

-4'5

4,793.75

442

864

6.25

-0'1

0'1s

7650

100'7s

-4'5

5,043.75

11

3,226

6.25

0'0

0'1s

7700

105'7s

-4'4

5,293.75

1,511

2,692

6.25

0'0

0'1s

7750

110'7s

-4'4

5,543.75

9

4,050

6.25

0'0

0'1s

7800

115'7s

-4'4

5,793.75

14

383

6.25

0'0

0'1s

7850

120'7s

-4'4

6,043.75

41

1,448

0.00

-0'1

0'0s

7900

125'7s

-4'4

6,293.75

86

1,003

0.00

-0'1

0'0s

7950

130'7s

-4'4

6,543.75

3

7,585

6.25

0'0

0'1s

8000

135'7s

-4'4

6,793.75

439

754

6.25

0'0

0'1s

8050

140'7s

-4'4

7,043.75

21

1,134

6.25

0'0

0'1s

8100

145'7s

-4'4

7,293.75

43

1,300

6.25

0'0

0'1s

8150

150'7s

-4'4

7,543.75

2

3,017

6.25

0'0

0'1s

8200

155'7s

-4'4

7,793.75

49

1,693

6.25

0'0

0'1s

8250

160'7s

-4'4

8,043.75

8

906

6.25

0'0

0'1s

8300

165'7s

-4'4

8,293.75

30

229

6.25

0'0

0'1s

8350

170'7s

-4'4

8,543.75

6

930

6.25

0'0

0'1s

8400

175'7s

-4'4

8,793.75

25

328

6.25

0'0

0'1s

8450

180'7s

-4'4

9,043.75

2

3,034

6.25

0'0

0'1s

8500

185'7s

-4'4

9,293.75

252

358

6.25

0'0

0'1s

8550

190'7s

-4'4

9,543.75

4

552

6.25

0'0

0'1s

8600

195'7s

-4'4

9,793.75

20

384

6.25

0'0

0'1s

8650

200'7s

-4'4

10,043.75

1

525

6.25

0'0

0'1s

8700

205'7s

-4'4

10,293.75

10

708

6.25

0'0

0'1s

8750

210'7s

-4'4

10,543.75

5

519

6.25

0'0

0'1s

8800

215'7s

-4'4

10,793.75

0

47

6.25

0'0

0'1s

8850

220'7s

-4'4

11,043.75

4

521

6.25

0'0

0'1s

8900

225'7s

-4'4

11,293.75

20

195

6.25

0'0

0'1s

8950

230'7s

-4'4

11,543.75

1

3,642

6.25

0'0

0'1s

9000

235'7s

-4'4

11,793.75

13

578

6.25

0'0

0'1s

9050

240'7s

-4'4

12,043.75

1

419

6.25

0'0

0'1s

9100

245'7s

-4'4

12,293.75

29

357

6.25

0'0

0'1s

9200

255'7s

-4'4

12,793.75

10

318

6.25

0'0

0'1s

9300

265'7s

-4'4

13,293.75

6

444

6.25

0'0

0'1s

9400

275'7s

-4'4

13,793.75

2

967

6.25

0'0

0'1s

9500

285'7s

-4'4

14,293.75

12

240

6.25

0'0

0'1s

9600

295'7s

-4'4

14,793.75

1

104

6.25

0'0

0'1s

9700

305'7s

-4'4

15,293.75

6

185

6.25

0'0

0'1s

9800

315'7s

-4'4

15,793.75

1

207

6.25

0'0

0'1s

9900

325'7s

-4'4

16,293.75

0

212

6.25

0'0

0'1s

10000

335'7s

-4'4

16,793.75

1

22

6.25

0'0

0'1s

10100

345'7s

-4'4

17,293.75

5

63

6.25

0'0

0'1s

10200

355'7s

-4'4

17,793.75

1

0

6.25

0'0

0'1s

10300

365'7s

-4'4

18,293.75

4

2

6.25

0'0

0'1s

10400

375'7s

-4'4

18,793.75

0

74

6.25

0'0

0'1s

10500

385'7s

-4'4

19,293.75

0

78

6.25

0'0

0'1s

10600

395'7s

-4'4

19,793.75

0

71

6.25

0'0

0'1s

10700

405'7s

-4'4

20,293.75

0

51

6.25

0'0

0'1s

10800

415'7s

-4'4

20,793.75

0

196

6.25

0'0

0'1s

10900

425'7s

-4'4

21,293.75

2

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

Copyright DTN. All rights reserved. Disclaimer.

Powered By DTN