Farmers Supply

Commodity Option:

Future: December 2025 (@C5Z)

Futures Price: 4316

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

9,700.00

0'0

194'0

2400

0'1

0'0

6.25

123

0

9,200.00

0'0

184'0

2500

0'1

0'0

6.25

72

0

8,700.00

0'0

174'0

2600

0'1

0'0

6.25

12

0

8,200.00

0'0

164'0

2700

0'1

0'0

6.25

5

0

7,700.00

0'0

154'0

2800

0'1

0'0

6.25

342

0

7,200.00

0'0

144'0

2900

0'1

0'0

6.25

850

0

6,700.00

0'0

134'0

3000

0'1

0'0

6.25

3,153

0

6,200.00

0'0

124'0

3100

0'1

0'0

6.25

7,090

1

5,700.00

0'0

114'0

3200

0'1

0'0

6.25

1,504

0

5,450.00

0'0

109'0

3250

0'1

0'0

6.25

196

20

5,200.00

0'0

104'0

3300

0'1

0'0

6.25

736

0

4,950.00

0'0

99'0

3350

0'1

0'0

6.25

512

0

4,700.00

0'0

94'0

3400

0'1

0'0

6.25

1,183

0

4,450.00

0'0

89'0

3450

0'1

0'0

6.25

5,683

0

4,200.00

0'0

84'0

3500

0'1

0'0

6.25

12,458

0

3,956.25

0'0

79'1

3550

0'2

0'0

12.50

3,757

12

3,706.25

0'0

74'1

3600

0'2

0'0

12.50

15,819

2

3,456.25

0'0

69'1

3650

0'2

0'0

12.50

1,211

3

3,212.50

0'0

64'2

3700

0'3

0'0

18.75

15,401

38

2,962.50

0'0

59'2

3750

0'3

0'0

18.75

28,943

412

2,718.75

0'0

54'3

3800

0'4

0'0

25.00

36,656

32

2,475.00

0'0

49'4

3850

0'4

-0'1

25.00

8,728

1,371

2,231.25

0'0

44'5

3900

0'5

-0'1

31.25

22,058

2,805

1,993.75

0'0

39'7

3950

0'5

-0'2

31.25

14,834

9,907

1,531.25

-4'3

30'5

4000

0'7

-0'1

43.75

59,946

0

1,656.25

0'0

33'1

4020

1'1

0'0

56.25

39

0

1,606.25

0'0

32'1

4030

1'1

0'0

56.25

314

0

1,556.25

0'0

31'1

4040

1'2

0'1

62.50

129

8,428

1,512.50

0'0

30'2

4050

1'0

-0'2

50.00

13,832

0

1,462.50

0'0

29'2

4060

1'4

0'2

75.00

161

0

1,418.75

0'0

28'3

4070

1'5

0'2

81.25

90

0

1,368.75

0'0

27'3

4080

1'3

0'0

68.75

136

0

1,325.00

0'0

26'4

4090

1'4

0'0

75.00

114

11,129

1,037.50

-4'7

20'6

4100

1'4

-0'1

75.00

34,381

0

1,187.50

0'0

23'6

4120

1'6

0'0

87.50

11

0

1,143.75

0'0

22'7

4130

2'2

0'3

112.50

2

0

1,100.00

0'0

22'0

4140

2'0

0'0

100.00

28

8,563

868.75

-3'6

17'3

4150

2'1

0'0

106.25

12,931

0

1,012.50

0'0

20'2

4160

2'4

0'2

125.00

58

0

975.00

0'0

19'4

4170

2'6

0'2

137.50

742

0

931.25

0'0

18'5

4180

2'6

0'1

137.50

67

0

887.50

0'0

17'6

4190

2'7

0'1

143.75

563

30,083

687.50

-3'2

13'6

4200

2'6

-0'2

137.50

30,652

0

812.50

0'0

16'2

4210

3'4

0'1

175.00

537

372

568.75

-4'1

11'3

4220

3'7

0'2

193.75

152

0

737.50

0'0

14'6

4230

4'1

0'2

206.25

160

154

700.00

0'0

14'0

4240

3'7

-0'2

193.75

341

17,628

531.25

-2'5

10'5

4250

4'2

-0'1

212.50

18,715

31

637.50

0'0

12'6

4260

4'5

-0'1

231.25

120

151

450.00

-3'1

9'0

4270

5'0

-0'1

250.00

1,581

51

568.75

0'0

11'3

4280

5'3

0'0

268.75

226

132

331.25

-4'1

6'5

4290

5'6

0'0

287.50

83

31,016

375.00

-2'6

7'4

4300

6'2

0'0

312.50

26,719

75

343.75

-2'6

6'7

4310

7'0

0'3

350.00

35

96

331.25

-2'4

6'5

4320

8'5

1'4

431.25

136

220

300.00

-2'5

6'0

4330

9'6

2'1

487.50

432

538

287.50

-2'3

5'6

4340

7'5

-0'4

381.25

188

15,629

275.00

-2'1

5'4

4350

10'3

1'6

518.75

4,643

660

231.25

-2'4

4'5

4360

9'3

0'2

468.75

56

204

200.00

-2'6

4'0

4370

9'1

-0'5

456.25

212

111

281.25

-0'5

5'5

4380

10'5

0'3

531.25

60

308

162.50

-2'5

3'2

4390

10'7

0'0

543.75

72

31,097

175.00

-2'0

3'4

4400

13'4

2'0

675.00

11,659

77

275.00

0'3

5'4

4410

12'1

0'0

606.25

0

1,967

156.25

-1'5

3'1

4420

15'6

3'0

787.50

30

619

156.25

-1'3

3'1

4430

13'4

0'0

675.00

0

239

137.50

-1'3

2'6

4440

14'1

0'0

706.25

0

8,767

112.50

-1'5

2'2

4450

14'7

0'0

743.75

1,265

505

118.75

-1'2

2'3

4460

15'5

0'0

781.25

0

1

168.75

0'0

3'3

4470

16'3

0'0

818.75

0

603

100.00

-1'1

2'0

4480

17'1

0'0

856.25

0

35,373

87.50

-1'1

1'6

4500

22'4

3'6

1,125.00

11,048

3,194

75.00

-0'4

1'4

4550

22'7

0'0

1,143.75

130

21,252

50.00

-0'4

1'0

4600

31'6

4'3

1,587.50

6,783

3,254

56.25

0'0

1'1

4650

32'0

0'0

1,600.00

13

15,834

31.25

-0'2

0'5

4700

36'3

-0'3

1,818.75

4,165

6,242

37.50

0'0

0'6

4750

41'5

0'0

2,081.25

1,111

17,264

18.75

-0'2

0'3

4800

46'4

0'0

2,325.00

1,981

1,506

31.25

0'1

0'5

4850

51'3

0'0

2,568.75

0

6,227

25.00

0'0

0'4

4900

56'3

0'0

2,818.75

2,261

1,329

18.75

0'0

0'3

4950

61'2

0'0

3,062.50

2

28,223

18.75

0'0

0'3

5000

68'1

1'7

3,406.25

4,829

1,677

18.75

0'0

0'3

5050

71'2

0'0

3,562.50

0

6,168

25.00

0'1

0'4

5100

76'2

0'0

3,812.50

581

759

12.50

0'0

0'2

5150

81'1

0'0

4,056.25

0

16,122

12.50

0'0

0'2

5200

86'1

0'0

4,306.25

268

2,266

12.50

0'0

0'2

5250

91'1

0'0

4,556.25

16

3,811

12.50

0'0

0'2

5300

96'1

0'0

4,806.25

0

1,021

12.50

0'0

0'2

5350

101'1

0'0

5,056.25

0

6,052

12.50

0'0

0'2

5400

106'1

0'0

5,306.25

31

11,733

6.25

0'0

0'1

5500

116'0

0'0

5,800.00

0

2,230

6.25

0'0

0'1

5600

126'0

0'0

6,300.00

0

4,038

6.25

0'0

0'1

5700

136'0

0'0

6,800.00

0

2,569

6.25

0'0

0'1

5800

146'0

0'0

7,300.00

0

872

6.25

0'0

0'1

5900

156'0

0'0

7,800.00

0

7,757

6.25

0'0

0'1

6000

166'0

0'0

8,300.00

0

4,988

6.25

0'0

0'1

6100

176'0

0'0

8,800.00

0

1,347

6.25

0'0

0'1

6200

186'0

0'0

9,300.00

0

934

6.25

0'0

0'1

6300

196'0

0'0

9,800.00

0

1,033

6.25

0'0

0'1

6400

206'0

0'0

10,300.00

0

2,324

6.25

0'0

0'1

6500

216'0

0'0

10,800.00

0

600

6.25

0'0

0'1

6600

226'0

0'0

11,300.00

0

301

6.25

0'0

0'1

6700

236'0

0'0

11,800.00

0

228

6.25

0'0

0'1

6800

246'0

0'0

12,300.00

0

560

6.25

0'0

0'1

6900

256'0

0'0

12,800.00

0

3,553

6.25

0'0

0'1

7000

266'0

0'0

13,300.00

0

415

6.25

0'0

0'1

7100

276'0

0'0

13,800.00

43

352

6.25

0'0

0'1

7200

286'0

0'0

14,300.00

48

452

6.25

0'0

0'1

7300

296'0

0'0

14,800.00

0

793

6.25

0'0

0'1

7400

306'0

0'0

15,300.00

0

436

6.25

0'0

0'1

7500

316'0

0'0

15,800.00

0

556

6.25

0'0

0'1

7600

326'0

0'0

16,300.00

0

622

6.25

0'0

0'1

7700

336'0

0'0

16,800.00

0

461

6.25

0'0

0'1

7800

346'0

0'0

17,300.00

0

393

6.25

0'0

0'1

7900

356'0

0'0

17,800.00

0

1,104

6.25

0'0

0'1

8000

366'0

0'0

18,300.00

0

2,058

6.25

0'0

0'1

8200

386'0

0'0

19,300.00

0

49

6.25

0'0

0'1

8400

406'0

0'0

20,300.00

0

626

6.25

0'0

0'1

8500

416'0

0'0

20,800.00

0

110

6.25

0'0

0'1

8700

436'0

0'0

21,800.00

0

841

6.25

0'0

0'1

9000

466'0

0'0

23,300.00

0

320

6.25

0'0

0'1

9500

516'0

0'0

25,800.00

0

565

6.25

0'0

0'1

10000

566'0

0'0

28,300.00

0

1,244

6.25

0'0

0'1

11000

666'0

0'0

33,300.00

0

478

6.25

0'0

0'1

12000

766'0

0'0

38,300.00

0

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

Copyright DTN. All rights reserved. Disclaimer.