Farmers Supply

Commodity Option:

Future: September 2026 (@C6U)

Futures Price: 4546

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

8,350.00

0'0

167'0

2900

0'1

0'0

6.25

50

0

7,850.00

0'0

157'0

3000

0'1

0'0

6.25

3,150

0

7,350.00

0'0

147'0

3100

0'1

0'0

6.25

71

0

6,856.25

0'0

137'1

3200

0'1

0'0

6.25

219

0

6,356.25

0'0

127'1

3300

0'1

0'0

6.25

115

0

6,106.25

0'0

122'1

3350

0'1

0'0

6.25

41

0

5,856.25

0'0

117'1

3400

0'1

0'0

6.25

160

0

5,606.25

0'0

112'1

3450

0'1

0'0

6.25

13

1

5,356.25

0'0

107'1

3500

0'1

0'0

6.25

5,102

0

5,106.25

0'0

102'1

3550

0'1

0'0

6.25

408

3

4,856.25

0'0

97'1

3600

0'1

0'0

6.25

1,378

4

4,606.25

0'0

92'1

3650

0'1

0'0

6.25

379

23

4,356.25

0'0

87'1

3700

0'1

0'0

6.25

3,566

26

4,106.25

0'0

82'1

3750

0'1

0'0

6.25

1,842

28

3,856.25

0'0

77'1

3800

0'1

0'0

6.25

6,315

31

3,606.25

0'0

72'1

3850

0'1

0'0

6.25

2,200

80

3,356.25

0'0

67'1

3900

0'1

0'0

6.25

7,844

85

3,106.25

0'0

62'1

3950

0'1

0'0

6.25

5,196

500

2,856.25

0'0

57'1

4000

0'2

0'1

12.50

15,720

140

2,606.25

0'0

52'1

4050

0'1

0'0

6.25

3,659

1,496

2,356.25

0'0

47'1

4100

0'2

0'1

12.50

10,065

1,028

2,112.50

0'0

42'2

4150

0'2

0'0

12.50

7,375

10

2,062.50

0'0

41'2

4160

0'2

0'0

12.50

1

10

2,012.50

0'0

40'2

4170

0'2

0'0

12.50

114

0

1,793.75

-3'3

35'7

4180

0'3

0'1

18.75

1,439

0

1,918.75

0'0

38'3

4190

0'3

0'0

18.75

57

5,316

1,868.75

0'0

37'3

4200

0'3

0'0

18.75

16,008

1

1,818.75

0'0

36'3

4210

0'3

0'0

18.75

105

0

1,768.75

0'0

35'3

4220

0'3

0'0

18.75

550

0

1,718.75

0'0

34'3

4230

0'4

0'1

25.00

194

1

1,668.75

0'0

33'3

4240

0'3

0'0

18.75

533

5,075

1,625.00

0'0

32'4

4250

0'4

0'0

25.00

11,744

0

1,575.00

0'0

31'4

4260

0'4

0'0

25.00

800

1

1,525.00

0'0

30'4

4270

0'4

0'0

25.00

144

0

1,475.00

0'0

29'4

4280

0'4

0'0

25.00

84

0

1,431.25

0'0

28'5

4290

0'6

0'1

37.50

614

5,439

1,381.25

0'0

27'5

4300

0'6

0'1

37.50

23,036

5

1,331.25

0'0

26'5

4310

0'7

0'2

43.75

638

11

1,287.50

0'0

25'6

4320

0'7

0'1

43.75

981

50

1,237.50

0'0

24'6

4330

0'6

0'0

37.50

614

65

1,187.50

0'0

23'6

4340

1'0

0'2

50.00

1,189

4,541

1,143.75

0'0

22'7

4350

1'0

0'1

50.00

11,913

122

1,100.00

0'0

22'0

4360

1'1

0'1

56.25

481

117

1,050.00

0'0

21'0

4370

1'1

0'1

56.25

784

113

1,006.25

0'0

20'1

4380

1'1

0'0

56.25

592

118

962.50

0'0

19'2

4390

1'5

0'3

81.25

867

9,469

912.50

0'0

18'2

4400

1'6

0'4

87.50

14,672

117

868.75

0'0

17'3

4410

1'7

0'4

93.75

902

245

831.25

0'0

16'5

4420

2'2

0'5

112.50

857

254

787.50

0'0

15'6

4430

2'0

0'2

100.00

972

2,002

750.00

0'0

15'0

4440

2'4

0'4

125.00

769

4,295

631.25

-1'4

12'5

4450

2'6

0'5

137.50

8,620

383

668.75

0'0

13'3

4460

2'4

0'0

125.00

346

201

643.75

0'0

12'7

4470

2'7

0'0

143.75

457

363

606.25

0'0

12'1

4480

4'0

0'7

200.00

272

207

568.75

0'0

11'3

4490

4'0

0'5

200.00

229

36,975

475.00

-1'1

9'4

4500

4'3

0'6

218.75

13,772

446

506.25

0'0

10'1

4510

4'1

0'0

206.25

188

853

475.00

0'0

9'4

4520

4'7

0'3

243.75

307

336

443.75

0'0

8'7

4530

6'2

1'3

312.50

142

209

412.50

0'0

8'2

4540

5'2

0'0

262.50

159

6,135

300.00

-1'6

6'0

4550

6'2

0'4

312.50

4,887

968

362.50

0'0

7'2

4560

6'2

0'0

312.50

65

376

337.50

0'0

6'6

4570

6'6

0'0

337.50

107

659

281.25

-0'5

5'5

4580

7'2

0'0

362.50

48

172

287.50

0'0

5'6

4590

7'6

0'0

387.50

90

16,562

243.75

-0'3

4'7

4600

8'2

0'0

412.50

16,296

624

243.75

0'0

4'7

4610

8'7

0'0

443.75

42

969

225.00

0'0

4'4

4620

9'4

0'0

475.00

55

81

206.25

0'0

4'1

4630

10'1

0'0

506.25

21

963

187.50

0'0

3'6

4640

10'6

0'0

537.50

25

7,678

175.00

0'0

3'4

4650

11'4

0'0

575.00

1,788

979

156.25

0'0

3'1

4660

12'1

0'0

606.25

10

157

143.75

0'0

2'7

4670

12'7

0'0

643.75

31

263

93.75

-0'6

1'7

4680

13'5

0'0

681.25

0

367

125.00

0'0

2'4

4690

14'4

0'0

725.00

10

20,651

87.50

-0'4

1'6

4700

15'2

0'0

762.50

8,627

159

81.25

-0'4

1'5

4710

16'1

0'0

806.25

1

394

100.00

0'0

2'0

4720

17'0

0'0

850.00

1

913

87.50

0'0

1'6

4730

17'6

0'0

887.50

1

434

81.25

0'0

1'5

4740

18'5

0'0

931.25

0

9,777

75.00

0'0

1'4

4750

19'4

0'0

975.00

3,871

808

68.75

0'0

1'3

4760

20'3

0'0

1,018.75

20

260

50.00

-0'2

1'0

4770

21'2

0'0

1,062.50

1

308

62.50

0'0

1'2

4780

22'2

0'0

1,112.50

0

196

56.25

0'0

1'1

4790

23'1

0'0

1,156.25

3

11,678

50.00

0'0

1'0

4800

24'0

0'0

1,200.00

4,928

570

50.00

0'0

1'0

4810

25'0

0'0

1,250.00

0

310

43.75

0'0

0'7

4820

25'7

0'0

1,293.75

0

9

43.75

0'0

0'7

4830

26'7

0'0

1,343.75

12

353

37.50

0'0

0'6

4840

27'6

0'0

1,387.50

2

8,169

25.00

-0'2

0'4

4850

28'6

0'0

1,437.50

5,006

795

31.25

0'0

0'5

4860

29'5

0'0

1,481.25

10

1,084

31.25

0'0

0'5

4870

30'5

0'0

1,531.25

10

10,622

25.00

-0'1

0'4

4900

36'6

3'1

1,837.50

1,289

7,565

12.50

-0'1

0'2

4950

38'3

0'0

1,918.75

120

33,846

12.50

-0'1

0'2

5000

46'6

3'3

2,337.50

1,012

4,352

12.50

0'0

0'2

5050

48'2

0'0

2,412.50

212

12,253

6.25

0'0

0'1

5100

53'1

0'0

2,656.25

230

6,516

6.25

0'0

0'1

5150

58'1

0'0

2,906.25

152

12,107

6.25

0'0

0'1

5200

63'1

0'0

3,156.25

98

4,498

6.25

0'0

0'1

5250

68'1

0'0

3,406.25

48

5,834

6.25

0'0

0'1

5300

73'1

0'0

3,656.25

725

891

6.25

0'0

0'1

5350

78'1

0'0

3,906.25

5

5,659

6.25

0'0

0'1

5400

83'1

0'0

4,156.25

2

5,136

6.25

0'0

0'1

5450

88'1

0'0

4,406.25

2

36,473

6.25

0'0

0'1

5500

93'1

0'0

4,656.25

5

1,170

6.25

0'0

0'1

5550

98'1

0'0

4,906.25

4

4,423

6.25

0'0

0'1

5600

103'1

0'0

5,156.25

0

117

6.25

0'0

0'1

5650

108'1

0'0

5,406.25

0

3,790

6.25

0'0

0'1

5700

113'1

0'0

5,656.25

0

280

6.25

0'0

0'1

5750

118'1

0'0

5,906.25

0

6,665

6.25

0'0

0'1

5800

123'1

0'0

6,156.25

0

110

6.25

0'0

0'1

5850

128'1

0'0

6,406.25

0

3,950

6.25

0'0

0'1

5900

133'1

0'0

6,656.25

4

20,562

6.25

0'0

0'1

6000

143'0

0'0

7,150.00

0

629

6.25

0'0

0'1

6100

153'0

0'0

7,650.00

0

4,377

6.25

0'0

0'1

6200

163'0

0'0

8,150.00

0

709

6.25

0'0

0'1

6300

173'0

0'0

8,650.00

0

971

6.25

0'0

0'1

6400

183'0

0'0

9,150.00

0

2,008

6.25

0'0

0'1

6500

193'0

0'0

9,650.00

0

1,569

6.25

0'0

0'1

6600

203'0

0'0

10,150.00

0

3,886

6.25

0'0

0'1

6700

213'0

0'0

10,650.00

0

1,357

6.25

0'0

0'1

6800

223'0

0'0

11,150.00

0

777

6.25

0'0

0'1

6900

233'0

0'0

11,650.00

0

5,305

6.25

0'0

0'1

7000

243'0

0'0

12,150.00

1

578

6.25

0'0

0'1

7100

253'0

0'0

12,650.00

0

3,611

6.25

0'0

0'1

7200

263'0

0'0

13,150.00

0

512

6.25

0'0

0'1

7300

273'0

0'0

13,650.00

0

462

6.25

0'0

0'1

9000

443'0

0'0

22,150.00

1

1,990

6.25

0'0

0'1

10000

543'0

0'0

27,150.00

0

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

Copyright DTN. All rights reserved. Disclaimer.