Hartmann Farms LLC

Commodity Option:

Future: September 2026 (@C6U)

Futures Price: 4430

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

7,537.50

0'0

150'6

2900

0'1

0'0

6.25

50

0

7,037.50

0'0

140'6

3000

0'1

0'0

6.25

3,150

0

6,537.50

0'0

130'6

3100

0'1

0'0

6.25

71

0

6,037.50

0'0

120'6

3200

0'1

0'0

6.25

219

0

5,537.50

0'0

110'6

3300

0'1

0'0

6.25

115

0

5,287.50

0'0

105'6

3350

0'1

0'0

6.25

41

0

5,037.50

0'0

100'6

3400

0'1

0'0

6.25

160

0

4,787.50

0'0

95'6

3450

0'1

0'0

6.25

13

1

4,537.50

0'0

90'6

3500

0'1

0'0

6.25

5,102

0

4,287.50

0'0

85'6

3550

0'1

0'0

6.25

411

3

4,037.50

0'0

80'6

3600

0'1

0'0

6.25

1,378

4

3,787.50

0'0

75'6

3650

0'1

0'0

6.25

379

23

3,537.50

0'0

70'6

3700

0'1

0'0

6.25

3,566

26

3,425.00

2'6

68'4

3750

0'1

0'0

6.25

1,716

23

3,168.75

2'4

63'3

3800

0'2

0'0

12.50

9,620

31

2,793.75

0'0

55'7

3850

0'2

0'0

12.50

2,457

81

2,550.00

0'0

51'0

3900

0'3

0'0

18.75

8,106

84

2,306.25

0'0

46'1

3950

0'4

0'0

25.00

4,519

496

1,975.00

-1'7

39'4

4000

0'4

-0'1

25.00

15,231

145

1,831.25

0'0

36'5

4050

1'0

0'1

50.00

3,966

1,493

1,600.00

0'0

32'0

4100

0'7

-0'3

43.75

9,605

1,044

1,375.00

0'0

27'4

4150

1'2

-0'4

62.50

5,556

5,488

1,125.00

-0'7

22'4

4200

1'6

-0'7

87.50

18,064

0

1,012.50

0'0

20'2

4240

4'5

1'1

231.25

500

5,239

1,006.25

0'5

20'1

4250

3'3

-0'3

168.75

11,339

0

906.25

0'0

18'1

4270

4'2

-0'1

212.50

1

0

831.25

0'0

16'5

4290

3'7

-1'0

193.75

3

5,704

837.50

0'6

16'6

4300

4'4

-0'6

225.00

20,852

1

768.75

0'0

15'3

4310

5'2

-0'3

262.50

423

0

737.50

0'0

14'6

4320

5'5

-0'3

281.25

243

1

706.25

0'0

14'1

4330

6'0

-0'3

300.00

183

33

575.00

-2'1

11'4

4340

6'3

-0'4

318.75

709

3,317

700.00

1'0

14'0

4350

6'4

-0'6

325.00

10,349

10

643.75

0'3

12'7

4360

6'5

-1'1

331.25

253

15

606.25

0'2

12'1

4370

9'0

0'7

450.00

650

27

562.50

-0'1

11'2

4380

7'4

-1'1

375.00

258

41

581.25

0'6

11'5

4390

8'4

-0'5

425.00

688

9,101

537.50

0'3

10'6

4400

8'2

-1'3

412.50

13,974

56

493.75

0'1

9'7

4410

8'6

-1'2

437.50

874

98

475.00

0'1

9'4

4420

9'4

-1'1

475.00

535

47

456.25

0'2

9'1

4430

10'0

-1'1

500.00

522

56

437.50

0'2

8'6

4440

11'3

-0'3

568.75

503

3,450

431.25

0'4

8'5

4450

12'0

-0'3

600.00

7,943

112

400.00

0'3

8'0

4460

11'6

-1'1

587.50

321

69

387.50

0'3

7'6

4470

13'5

0'0

681.25

301

100

362.50

0'2

7'2

4480

12'5

-1'5

631.25

174

84

362.50

0'5

7'2

4490

13'2

-1'5

662.50

146

47,088

306.25

-0'1

6'1

4500

13'4

-2'0

675.00

16,010

97

262.50

-0'6

5'2

4510

16'2

0'0

812.50

143

83

293.75

0'2

5'7

4520

17'0

0'1

850.00

156

112

237.50

-0'5

4'6

4530

17'5

0'0

881.25

146

142

256.25

0'0

5'1

4540

18'3

0'0

918.75

152

6,734

237.50

-0'1

4'6

4550

18'0

-1'1

900.00

4,355

582

212.50

-0'3

4'2

4560

19'7

0'0

993.75

59

91

225.00

0'1

4'4

4570

20'5

0'0

1,031.25

86

98

206.25

0'0

4'1

4580

21'3

0'0

1,068.75

48

147

193.75

0'0

3'7

4590

22'1

0'0

1,106.25

90

18,185

181.25

0'0

3'5

4600

21'4

-1'3

1,075.00

17,572

573

168.75

0'0

3'3

4610

23'7

0'2

1,193.75

31

70

162.50

0'0

3'2

4620

24'4

0'0

1,225.00

66

26

150.00

0'0

3'0

4630

25'2

0'0

1,262.50

21

35

143.75

0'0

2'7

4640

26'1

0'0

1,306.25

25

5,714

112.50

-0'4

2'2

4650

25'6

-1'2

1,287.50

1,845

2,236

131.25

0'0

2'5

4660

27'7

0'0

1,393.75

10

121

125.00

0'0

2'4

4670

28'6

0'0

1,437.50

1

196

87.50

-0'5

1'6

4680

29'5

0'0

1,481.25

0

126

112.50

0'0

2'2

4690

30'4

0'0

1,525.00

10

25,645

87.50

-0'3

1'6

4700

35'5

4'2

1,781.25

8,661

73

87.50

-0'2

1'6

4710

32'2

0'0

1,612.50

1

121

75.00

-0'3

1'4

4720

33'1

0'0

1,656.25

0

767

75.00

-0'2

1'4

4730

34'0

0'0

1,700.00

1

235

68.75

-0'3

1'3

4740

36'2

1'2

1,812.50

0

9,651

75.00

-0'1

1'4

4750

35'7

0'0

1,793.75

4,015

683

62.50

-0'2

1'2

4760

36'6

0'0

1,837.50

10

251

68.75

0'0

1'3

4770

37'5

0'0

1,881.25

0

211

68.75

0'0

1'3

4780

38'5

0'0

1,931.25

0

130

62.50

-0'1

1'2

4790

39'5

0'0

1,981.25

1

12,834

56.25

-0'2

1'1

4800

40'4

0'0

2,025.00

5,755

507

62.50

0'0

1'2

4810

41'3

0'0

2,068.75

1

231

56.25

0'0

1'1

4820

42'2

0'0

2,112.50

0

9

56.25

0'0

1'1

4830

43'2

0'0

2,162.50

0

353

50.00

0'0

1'0

4840

44'1

0'0

2,206.25

1

8,989

50.00

0'0

1'0

4850

45'1

0'0

2,256.25

5,010

795

50.00

0'0

1'0

4860

46'1

0'0

2,306.25

0

1,051

43.75

0'0

0'7

4870

47'0

0'0

2,350.00

0

11,140

37.50

-0'1

0'6

4900

50'0

0'0

2,500.00

1,289

7,573

37.50

0'0

0'6

4950

54'7

0'0

2,743.75

120

36,738

25.00

-0'1

0'4

5000

59'6

0'0

2,987.50

584

4,369

25.00

0'0

0'4

5050

62'7

-1'6

3,143.75

212

12,578

25.00

0'0

0'4

5100

69'5

0'0

3,481.25

228

6,828

18.75

0'0

0'3

5150

74'4

0'0

3,725.00

150

12,618

12.50

-0'1

0'2

5200

79'4

0'0

3,975.00

98

4,500

18.75

0'0

0'3

5250

85'2

0'6

4,262.50

48

5,434

18.75

0'1

0'3

5300

89'3

0'0

4,468.75

725

572

12.50

0'0

0'2

5350

92'5

-1'6

4,631.25

5

5,679

12.50

0'0

0'2

5400

99'3

0'0

4,968.75

1

5,136

6.25

0'0

0'1

5450

104'2

0'0

5,212.50

2

41,583

6.25

0'0

0'1

5500

109'2

0'0

5,462.50

6

1,170

6.25

0'0

0'1

5550

114'2

0'0

5,712.50

4

4,423

6.25

0'0

0'1

5600

119'2

0'0

5,962.50

15

117

6.25

0'0

0'1

5650

124'2

0'0

6,212.50

0

3,790

6.25

0'0

0'1

5700

129'2

0'0

6,462.50

15

280

6.25

0'0

0'1

5750

134'2

0'0

6,712.50

2

6,665

6.25

0'0

0'1

5800

139'2

0'0

6,962.50

11

110

6.25

0'0

0'1

5850

144'2

0'0

7,212.50

0

3,957

6.25

0'0

0'1

5900

149'2

0'0

7,462.50

4

20,552

6.25

0'0

0'1

6000

159'2

0'0

7,962.50

0

629

6.25

0'0

0'1

6100

169'2

0'0

8,462.50

0

4,377

6.25

0'0

0'1

6200

179'2

0'0

8,962.50

0

709

6.25

0'0

0'1

6300

189'2

0'0

9,462.50

0

971

6.25

0'0

0'1

6400

199'2

0'0

9,962.50

0

2,008

6.25

0'0

0'1

6500

209'2

0'0

10,462.50

0

1,569

6.25

0'0

0'1

6600

219'2

0'0

10,962.50

0

3,886

6.25

0'0

0'1

6700

229'2

0'0

11,462.50

0

1,357

6.25

0'0

0'1

6800

239'2

0'0

11,962.50

0

777

6.25

0'0

0'1

6900

249'2

0'0

12,462.50

0

5,305

6.25

0'0

0'1

7000

259'2

0'0

12,962.50

1

578

6.25

0'0

0'1

7100

269'2

0'0

13,462.50

0

3,611

6.25

0'0

0'1

7200

279'2

0'0

13,962.50

0

512

6.25

0'0

0'1

7300

289'2

0'0

14,462.50

0

462

6.25

0'0

0'1

9000

459'2

0'0

22,962.50

1

1,990

6.25

0'0

0'1

10000

559'2

0'0

27,962.50

0

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

Copyright DTN. All rights reserved. Disclaimer.

Powered By DTN