Farmers Supply

Commodity Option:

Future: July 2026 (@C6N)

Futures Price: 4160

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

8,875.00

0'0

177'4

2400

0'1

0'0

6.25

94

0

7,375.00

0'0

147'4

2700

0'1

0'0

6.25

200

0

5,875.00

0'0

117'4

3000

0'1

0'0

6.25

17

0

4,875.00

0'0

97'4

3200

0'1

0'0

6.25

48

0

4,375.00

0'0

87'4

3300

0'1

0'0

6.25

3,842

0

3,875.00

0'0

77'4

3400

0'1

0'0

6.25

29

0

3,625.00

0'0

72'4

3450

0'1

0'0

6.25

110

0

3,375.00

0'0

67'4

3500

0'1

0'0

6.25

183

0

3,125.00

0'0

62'4

3550

0'1

0'0

6.25

251

0

2,875.00

0'0

57'4

3600

0'1

0'0

6.25

1,554

0

2,631.25

0'0

52'5

3650

0'2

0'0

12.50

370

0

2,387.50

0'0

47'6

3700

0'3

0'0

18.75

445

232

2,150.00

0'0

43'0

3750

0'4

0'0

25.00

4,729

2

1,912.50

0'0

38'2

3800

0'5

-0'1

31.25

925

6

1,675.00

0'0

33'4

3850

1'0

0'0

50.00

835

2

1,443.75

0'0

28'7

3900

1'4

0'0

75.00

6,572

2

1,231.25

0'0

24'5

3950

2'1

0'0

106.25

1,637

61

1,031.25

0'0

20'5

4000

3'0

-0'1

150.00

7,957

0

918.75

0'0

18'3

4030

3'7

0'0

193.75

8

0

881.25

0'0

17'5

4040

4'1

0'0

206.25

55

24

843.75

0'0

16'7

4050

4'2

-0'2

212.50

5,189

0

812.50

0'0

16'2

4060

4'6

0'0

237.50

301

1

775.00

0'0

15'4

4070

5'1

0'0

256.25

0

0

743.75

0'0

14'7

4080

5'3

0'0

268.75

37

0

712.50

0'0

14'2

4090

5'6

0'0

287.50

28

352

600.00

-1'5

12'0

4100

5'7

-0'2

293.75

9,184

10

650.00

0'0

13'0

4110

7'1

0'5

356.25

71

0

568.75

-1'0

11'3

4120

6'7

0'0

343.75

41

8

593.75

0'0

11'7

4130

7'3

0'0

368.75

79

0

568.75

0'0

11'3

4140

8'4

0'5

425.00

7

46

481.25

-1'2

9'5

4150

9'0

0'5

450.00

4,891

2

518.75

0'0

10'3

4160

8'6

-0'1

437.50

6

84

450.00

-0'7

9'0

4170

9'2

-0'1

462.50

317

25

412.50

-1'1

8'2

4180

9'7

0'0

493.75

1,231

19

450.00

0'0

9'0

4190

9'4

-1'0

475.00

6

2,953

418.75

-0'1

8'3

4200

10'1

-0'7

506.25

14,670

70

406.25

0'0

8'1

4210

11'4

0'0

575.00

354

32

381.25

0'0

7'5

4220

12'1

0'0

606.25

1,088

60

362.50

0'0

7'2

4230

13'3

0'5

668.75

67

45

343.75

0'0

6'7

4240

13'3

0'0

668.75

133

2,863

275.00

-1'0

5'4

4250

13'1

-0'7

656.25

9,133

950

306.25

0'0

6'1

4260

14'5

0'0

731.25

616

132

293.75

0'0

5'7

4270

15'3

0'0

768.75

151

275

275.00

0'0

5'4

4280

16'0

0'0

800.00

574

71

262.50

0'0

5'2

4290

16'6

0'0

837.50

56

7,758

200.00

-1'0

4'0

4300

17'4

0'0

875.00

19,410

109

237.50

0'0

4'6

4310

18'2

0'0

912.50

323

101

225.00

0'0

4'4

4320

19'0

0'0

950.00

491

76

212.50

0'0

4'2

4330

19'6

0'0

987.50

98

31

200.00

0'0

4'0

4340

20'4

0'0

1,025.00

96

4,526

187.50

0'0

3'6

4350

21'2

0'0

1,062.50

10,066

549

181.25

0'0

3'5

4360

22'0

0'0

1,100.00

542

304

168.75

0'0

3'3

4370

22'7

0'0

1,143.75

634

309

156.25

0'0

3'1

4380

23'5

0'0

1,181.25

1,341

103

150.00

0'0

3'0

4390

24'4

0'0

1,225.00

133

7,747

143.75

0'0

2'7

4400

26'5

1'3

1,331.25

13,017

369

125.00

-0'1

2'4

4410

26'1

0'0

1,306.25

585

556

125.00

0'0

2'4

4420

27'0

0'0

1,350.00

265

1,060

118.75

0'0

2'3

4430

27'7

0'0

1,393.75

168

108

112.50

0'0

2'2

4440

28'6

0'0

1,437.50

187

4,712

106.25

0'0

2'1

4450

29'5

0'0

1,481.25

7,659

362

100.00

0'0

2'0

4460

30'4

0'0

1,525.00

100

1,295

93.75

0'0

1'7

4470

31'3

0'0

1,568.75

282

258

87.50

0'0

1'6

4480

32'2

0'0

1,612.50

91

130

87.50

0'0

1'6

4490

33'1

0'0

1,656.25

167

21,027

81.25

0'0

1'5

4500

34'2

0'1

1,712.50

23,211

167

75.00

0'0

1'4

4510

35'0

0'0

1,750.00

307

154

75.00

0'0

1'4

4520

35'7

0'0

1,793.75

185

149

68.75

0'0

1'3

4530

36'7

0'0

1,843.75

136

115

68.75

0'0

1'3

4540

37'6

0'0

1,887.50

78

9,085

56.25

-0'1

1'1

4550

38'6

0'0

1,937.50

6,776

94

62.50

0'0

1'2

4560

39'6

0'0

1,987.50

49

139

62.50

0'0

1'2

4570

40'5

0'0

2,031.25

49

282

56.25

0'0

1'1

4580

41'5

0'0

2,081.25

75

123

56.25

0'0

1'1

4590

42'4

0'0

2,125.00

24

20,098

43.75

-0'1

0'7

4600

45'4

2'0

2,275.00

14,824

183

50.00

0'0

1'0

4610

44'3

0'0

2,218.75

402

1,384

50.00

0'0

1'0

4620

45'3

0'0

2,268.75

110

120

43.75

0'0

0'7

4630

46'3

0'0

2,318.75

31

259

43.75

0'0

0'7

4640

47'3

0'0

2,368.75

126

8,048

43.75

0'0

0'7

4650

48'2

0'0

2,412.50

6,888

219

43.75

0'0

0'7

4660

49'2

0'0

2,462.50

217

93

37.50

0'0

0'6

4670

50'2

0'0

2,512.50

61

78

37.50

0'0

0'6

4680

51'2

0'0

2,562.50

67

255

37.50

0'0

0'6

4690

52'2

0'0

2,612.50

15

20,469

37.50

0'0

0'6

4700

53'1

0'0

2,656.25

9,053

553

37.50

0'0

0'6

4710

54'1

0'0

2,706.25

32

202

37.50

0'0

0'6

4720

55'1

0'0

2,756.25

2

393

37.50

0'0

0'6

4730

56'1

0'0

2,806.25

21

330

31.25

0'0

0'5

4740

57'1

0'0

2,856.25

18

15,095

31.25

0'0

0'5

4750

58'1

0'0

2,906.25

5,552

766

31.25

0'0

0'5

4760

59'1

0'0

2,956.25

10

545

31.25

0'0

0'5

4770

60'0

0'0

3,000.00

0

221

31.25

0'0

0'5

4780

61'0

0'0

3,050.00

0

74

31.25

0'0

0'5

4790

62'0

0'0

3,100.00

1

13,711

31.25

0'1

0'5

4800

63'0

0'0

3,150.00

7,489

201

25.00

0'0

0'4

4810

63'7

0'0

3,193.75

10

39

25.00

0'0

0'4

4820

64'7

0'0

3,243.75

0

185

25.00

0'0

0'4

4830

65'7

0'0

3,293.75

1

129

25.00

0'0

0'4

4840

66'7

0'0

3,343.75

0

8,148

25.00

0'0

0'4

4850

67'7

0'0

3,393.75

348

457

25.00

0'0

0'4

4860

68'7

0'0

3,443.75

9

14,438

18.75

0'0

0'3

4900

72'7

0'0

3,643.75

559

4,269

18.75

0'0

0'3

4950

77'6

0'0

3,887.50

68

26,890

25.00

0'1

0'4

5000

82'6

0'0

4,137.50

303

4,021

18.75

0'0

0'3

5050

87'6

0'0

4,387.50

65

8,629

18.75

0'0

0'3

5100

92'6

0'0

4,637.50

69

4,890

12.50

0'0

0'2

5150

97'5

0'0

4,881.25

21

10,886

12.50

0'0

0'2

5200

102'5

0'0

5,131.25

516

7,331

12.50

0'0

0'2

5250

107'5

0'0

5,381.25

1

6,760

12.50

0'0

0'2

5300

112'5

0'0

5,631.25

2

2,106

12.50

0'0

0'2

5350

117'5

0'0

5,881.25

0

5,464

12.50

0'0

0'2

5400

122'5

0'0

6,131.25

21

4,622

6.25

0'0

0'1

5450

127'4

0'0

6,375.00

10

21,935

6.25

0'0

0'1

5500

132'4

0'0

6,625.00

2

1,536

6.25

0'0

0'1

5550

137'4

0'0

6,875.00

0

6,937

6.25

0'0

0'1

5600

142'4

0'0

7,125.00

0

709

6.25

0'0

0'1

5650

147'4

0'0

7,375.00

0

1,280

6.25

0'0

0'1

5700

152'4

0'0

7,625.00

0

1,348

6.25

0'0

0'1

5750

157'4

0'0

7,875.00

0

911

6.25

0'0

0'1

5800

162'4

0'0

8,125.00

0

251

6.25

0'0

0'1

5850

167'4

0'0

8,375.00

0

753

6.25

0'0

0'1

5900

172'4

0'0

8,625.00

0

82

6.25

0'0

0'1

5950

177'4

0'0

8,875.00

0

11,247

6.25

0'0

0'1

6000

182'4

0'0

9,125.00

0

816

6.25

0'0

0'1

6050

187'4

0'0

9,375.00

0

792

6.25

0'0

0'1

6100

192'4

0'0

9,625.00

0

3,697

6.25

0'0

0'1

6200

202'4

0'0

10,125.00

0

5,811

6.25

0'0

0'1

6300

212'4

0'0

10,625.00

0

1,074

6.25

0'0

0'1

6400

222'4

0'0

11,125.00

0

4,464

6.25

0'0

0'1

6500

232'4

0'0

11,625.00

0

1,504

6.25

0'0

0'1

6600

242'4

0'0

12,125.00

0

480

6.25

0'0

0'1

6700

252'4

0'0

12,625.00

0

682

6.25

0'0

0'1

6800

262'4

0'0

13,125.00

0

113

6.25

0'0

0'1

6900

272'4

0'0

13,625.00

0

727

6.25

0'0

0'1

7000

282'4

0'0

14,125.00

0

293

6.25

0'0

0'1

7100

292'4

0'0

14,625.00

0

88

6.25

0'0

0'1

7200

302'4

0'0

15,125.00

0

380

6.25

0'0

0'1

7300

312'4

0'0

15,625.00

0

400

6.25

0'0

0'1

7400

322'4

0'0

16,125.00

0

558

6.25

0'0

0'1

7500

332'4

0'0

16,625.00

0

102

6.25

0'0

0'1

7600

342'4

0'0

17,125.00

0

333

6.25

0'0

0'1

7700

352'4

0'0

17,625.00

0

172

6.25

0'0

0'1

7800

362'4

0'0

18,125.00

0

1,049

6.25

0'0

0'1

7900

372'4

0'0

18,625.00

0

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

Copyright DTN. All rights reserved. Disclaimer.