Farmers Supply

Commodity Option:

Future: July 2026 (@C6N)

Futures Price: 4182

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

9,050.00

0'0

181'0

2400

0'1

0'0

6.25

94

0

7,550.00

0'0

151'0

2700

0'1

0'0

6.25

200

0

6,056.25

0'0

121'1

3000

0'1

0'0

6.25

17

0

5,056.25

0'0

101'1

3200

0'1

0'0

6.25

48

0

4,556.25

0'0

91'1

3300

0'1

0'0

6.25

3,842

0

4,056.25

0'0

81'1

3400

0'1

0'0

6.25

29

0

3,806.25

0'0

76'1

3450

0'1

0'0

6.25

110

0

3,556.25

0'0

71'1

3500

0'1

0'0

6.25

183

0

3,306.25

0'0

66'1

3550

0'1

0'0

6.25

251

0

3,056.25

0'0

61'1

3600

0'1

0'0

6.25

1,546

0

2,806.25

0'0

56'1

3650

0'1

0'0

6.25

367

0

2,556.25

0'0

51'1

3700

0'1

0'0

6.25

1,202

326

2,306.25

0'0

46'1

3750

0'1

0'0

6.25

4,727

31

2,056.25

0'0

41'1

3800

0'1

0'0

6.25

951

30

1,806.25

0'0

36'1

3850

0'1

0'0

6.25

1,921

63

1,568.75

0'0

31'3

3900

0'3

0'0

18.75

5,957

1

1,418.75

0'0

28'3

3930

0'3

0'0

18.75

0

1

1,375.00

0'0

27'4

3940

0'4

0'0

25.00

0

17

1,325.00

0'0

26'4

3950

0'4

0'0

25.00

1,601

2

1,275.00

0'0

25'4

3960

0'4

0'0

25.00

0

14

1,231.25

0'0

24'5

3970

0'5

0'0

31.25

10

31

1,181.25

0'0

23'5

3980

0'5

0'0

31.25

146

3

1,137.50

0'0

22'6

3990

0'6

0'0

37.50

118

114

1,087.50

0'0

21'6

4000

0'6

0'0

37.50

9,279

25

1,043.75

0'0

20'7

4010

0'7

0'0

43.75

135

23

1,000.00

0'0

20'0

4020

1'0

0'0

50.00

1,125

16

956.25

0'0

19'1

4030

1'1

0'0

56.25

169

9

912.50

0'0

18'2

4040

1'2

0'0

62.50

157

329

868.75

0'0

17'3

4050

1'3

0'0

68.75

5,604

32

825.00

0'0

16'4

4060

1'4

0'0

75.00

452

12

787.50

0'0

15'6

4070

1'6

0'0

87.50

229

111

743.75

0'0

14'7

4080

1'7

0'0

93.75

349

90

706.25

0'0

14'1

4090

2'1

0'0

106.25

971

2,537

593.75

-1'4

11'7

4100

3'0

0'5

150.00

9,034

42

637.50

0'0

12'6

4110

2'6

0'0

137.50

432

130

600.00

0'0

12'0

4120

3'0

0'0

150.00

306

191

562.50

0'0

11'2

4130

3'2

0'0

162.50

552

800

531.25

0'0

10'5

4140

3'5

0'0

181.25

241

4,502

493.75

0'0

9'7

4150

3'3

-0'4

168.75

9,922

259

462.50

0'0

9'2

4160

4'2

0'0

212.50

245

411

437.50

0'0

8'6

4170

4'6

0'0

237.50

698

442

412.50

0'0

8'2

4180

5'2

0'0

262.50

1,511

197

387.50

0'0

7'6

4190

5'6

0'0

287.50

125

9,548

331.25

-0'4

6'5

4200

6'4

0'3

325.00

11,989

232

331.25

0'0

6'5

4210

6'5

0'0

331.25

415

292

312.50

0'0

6'2

4220

7'2

0'0

362.50

1,212

223

287.50

0'0

5'6

4230

7'6

0'0

387.50

140

313

268.75

0'0

5'3

4240

8'3

0'0

418.75

154

11,003

225.00

-0'4

4'4

4250

9'0

0'0

450.00

8,876

1,029

237.50

0'0

4'6

4260

9'6

0'0

487.50

684

277

168.75

-1'1

3'3

4270

10'4

0'0

525.00

249

715

162.50

-0'7

3'2

4280

11'1

0'0

556.25

571

363

143.75

-1'0

2'7

4290

11'7

0'0

593.75

121

9,588

168.75

-0'2

3'3

4300

12'0

-0'5

600.00

17,360

400

150.00

-0'3

3'0

4310

13'3

0'0

668.75

372

764

118.75

-0'6

2'3

4320

14'1

0'0

706.25

512

191

131.25

-0'2

2'5

4330

14'7

0'0

743.75

137

1,445

100.00

-0'6

2'0

4340

15'6

0'0

787.50

96

6,638

93.75

-0'5

1'7

4350

17'5

1'1

881.25

9,878

542

118.75

0'0

2'3

4360

17'3

0'0

868.75

543

384

100.00

-0'2

2'0

4370

18'2

0'0

912.50

605

672

93.75

-0'2

1'7

4380

19'1

0'0

956.25

1,346

324

87.50

-0'2

1'6

4390

20'0

0'0

1,000.00

135

8,246

81.25

-0'2

1'5

4400

21'5

0'6

1,081.25

11,406

837

75.00

-0'2

1'4

4410

21'6

0'0

1,087.50

580

623

68.75

-0'2

1'3

4420

22'5

0'0

1,131.25

278

1,004

75.00

0'0

1'4

4430

23'4

0'0

1,175.00

168

155

75.00

0'0

1'4

4440

24'4

0'0

1,225.00

170

10,433

68.75

0'0

1'3

4450

25'3

0'0

1,268.75

7,490

375

62.50

0'0

1'2

4460

26'2

0'0

1,312.50

90

1,277

56.25

0'0

1'1

4470

27'1

0'0

1,356.25

273

253

56.25

0'0

1'1

4480

28'1

0'0

1,406.25

110

166

56.25

0'0

1'1

4490

29'1

0'0

1,456.25

166

23,957

50.00

0'0

1'0

4500

30'0

0'0

1,500.00

21,639

257

43.75

0'0

0'7

4510

30'7

0'0

1,543.75

313

308

43.75

0'0

0'7

4520

31'7

0'0

1,593.75

187

196

43.75

0'0

0'7

4530

32'7

0'0

1,643.75

147

95

43.75

0'0

0'7

4540

33'7

0'0

1,693.75

77

8,860

37.50

0'0

0'6

4550

34'6

0'0

1,737.50

5,353

94

37.50

0'0

0'6

4560

35'6

0'0

1,787.50

49

5,146

37.50

0'0

0'6

4570

36'6

0'0

1,837.50

48

516

31.25

0'0

0'5

4580

37'5

0'0

1,881.25

84

156

31.25

0'0

0'5

4590

38'5

0'0

1,931.25

19

19,921

18.75

-0'2

0'3

4600

39'5

0'0

1,981.25

13,855

325

31.25

0'0

0'5

4610

40'5

0'0

2,031.25

402

1,384

25.00

0'0

0'4

4620

41'4

0'0

2,075.00

110

118

25.00

0'0

0'4

4630

42'4

0'0

2,125.00

33

753

25.00

0'0

0'4

4640

43'4

0'0

2,175.00

125

7,667

25.00

0'0

0'4

4650

44'4

0'0

2,225.00

6,700

219

25.00

0'0

0'4

4660

45'4

0'0

2,275.00

217

93

25.00

0'0

0'4

4670

46'4

0'0

2,325.00

67

78

25.00

0'0

0'4

4680

47'4

0'0

2,375.00

67

505

25.00

0'0

0'4

4690

48'4

0'0

2,425.00

22

19,850

25.00

0'0

0'4

4700

49'4

0'0

2,475.00

8,435

553

25.00

0'0

0'4

4710

50'4

0'0

2,525.00

32

202

25.00

0'0

0'4

4720

51'4

0'0

2,575.00

3

393

18.75

0'0

0'3

4730

52'3

0'0

2,618.75

13

330

18.75

0'0

0'3

4740

53'3

0'0

2,668.75

22

14,535

18.75

0'0

0'3

4750

54'3

0'0

2,718.75

5,534

766

18.75

0'0

0'3

4760

55'3

0'0

2,768.75

10

661

18.75

0'0

0'3

4770

56'3

0'0

2,818.75

10

222

18.75

0'0

0'3

4780

57'3

0'0

2,868.75

0

74

18.75

0'0

0'3

4790

58'3

0'0

2,918.75

1

13,364

18.75

0'0

0'3

4800

59'3

0'0

2,968.75

7,448

201

12.50

0'0

0'2

4810

60'2

0'0

3,012.50

10

39

12.50

0'0

0'2

4820

61'2

0'0

3,062.50

0

185

12.50

0'0

0'2

4830

62'2

0'0

3,112.50

1

129

12.50

0'0

0'2

4840

63'2

0'0

3,162.50

0

8,190

12.50

0'0

0'2

4850

64'2

0'0

3,212.50

346

747

12.50

0'0

0'2

4860

65'2

0'0

3,262.50

9

14,357

12.50

0'0

0'2

4900

69'2

0'0

3,462.50

559

4,857

12.50

0'0

0'2

4950

74'2

0'0

3,712.50

68

28,773

12.50

0'0

0'2

5000

79'2

0'0

3,962.50

325

4,110

6.25

0'0

0'1

5050

84'1

0'0

4,206.25

66

8,427

6.25

0'0

0'1

5100

89'1

0'0

4,456.25

69

4,918

6.25

0'0

0'1

5150

94'1

0'0

4,706.25

22

8,405

6.25

0'0

0'1

5200

99'1

0'0

4,956.25

527

7,143

6.25

0'0

0'1

5250

104'1

0'0

5,206.25

1

6,728

6.25

0'0

0'1

5300

109'1

0'0

5,456.25

2

2,106

6.25

0'0

0'1

5350

114'1

0'0

5,706.25

0

5,481

6.25

0'0

0'1

5400

119'1

0'0

5,956.25

12

4,610

6.25

0'0

0'1

5450

124'1

0'0

6,206.25

10

21,727

6.25

0'0

0'1

5500

129'1

0'0

6,456.25

0

1,536

6.25

0'0

0'1

5550

134'1

0'0

6,706.25

0

6,984

6.25

0'0

0'1

5600

139'1

0'0

6,956.25

0

764

6.25

0'0

0'1

5650

144'0

0'0

7,200.00

0

1,352

6.25

0'0

0'1

5700

149'0

0'0

7,450.00

0

1,348

6.25

0'0

0'1

5750

154'0

0'0

7,700.00

0

923

6.25

0'0

0'1

5800

159'0

0'0

7,950.00

0

251

6.25

0'0

0'1

5850

164'0

0'0

8,200.00

0

753

6.25

0'0

0'1

5900

169'0

0'0

8,450.00

0

82

6.25

0'0

0'1

5950

174'0

0'0

8,700.00

0

13,015

6.25

0'0

0'1

6000

179'0

0'0

8,950.00

0

816

6.25

0'0

0'1

6050

184'0

0'0

9,200.00

0

792

6.25

0'0

0'1

6100

189'0

0'0

9,450.00

0

3,697

6.25

0'0

0'1

6200

199'0

0'0

9,950.00

0

5,811

6.25

0'0

0'1

6300

209'0

0'0

10,450.00

0

1,074

6.25

0'0

0'1

6400

219'0

0'0

10,950.00

0

4,464

6.25

0'0

0'1

6500

229'0

0'0

11,450.00

0

1,504

6.25

0'0

0'1

6600

239'0

0'0

11,950.00

0

480

6.25

0'0

0'1

6700

249'0

0'0

12,450.00

0

682

6.25

0'0

0'1

6800

259'0

0'0

12,950.00

0

113

6.25

0'0

0'1

6900

269'0

0'0

13,450.00

0

727

6.25

0'0

0'1

7000

279'0

0'0

13,950.00

0

293

6.25

0'0

0'1

7100

289'0

0'0

14,450.00

0

88

6.25

0'0

0'1

7200

299'0

0'0

14,950.00

0

380

6.25

0'0

0'1

7300

309'0

0'0

15,450.00

0

400

6.25

0'0

0'1

7400

319'0

0'0

15,950.00

0

558

6.25

0'0

0'1

7500

329'0

0'0

16,450.00

0

102

6.25

0'0

0'1

7600

339'0

0'0

16,950.00

0

333

6.25

0'0

0'1

7700

349'0

0'0

17,450.00

0

172

6.25

0'0

0'1

7800

359'0

0'0

17,950.00

0

1,049

6.25

0'0

0'1

7900

369'0

0'0

18,450.00

0

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

Copyright DTN. All rights reserved. Disclaimer.