Hartmann Farms LLC

Thursday, October 17, 2019  
 
Weather |  Headline News |  Futures Markets |  Markets Page |  Options |  Quotes |  Charts |  DTN Ag Headlines |  Grain |  Crops 
 Home
 Cash Bids
 Contact Us
 Newsletter
2017
2018
2019
 Photos
 Calendar
 Forums
 
Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3936s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 250  9,737.50   3'0   194'6s  2000   0'1s   0'0  6.25  0
 0  9,237.50   3'0   184'6s  2100   0'1s   0'0  6.25  1
 0  8,237.50   3'0   164'6s  2300   0'1s   0'0  6.25  100
 5  7,237.50   3'0   144'6s  2500   0'1s   0'0  6.25  0
 0  6,737.50   3'0   134'6s  2600   0'1s   0'0  6.25  8
 0  6,237.50   3'0   124'6s  2700   0'1s   0'0  6.25  45
 0  5,987.50   3'0   119'6s  2750   0'1s   0'0  6.25  10
 0  5,737.50   3'0   114'6s  2800   0'1s   0'0  6.25  497
 0  5,487.50   3'0   109'6s  2850   0'1s   0'0  6.25  344
 2  5,237.50   3'0   104'6s  2900   0'1s   0'0  6.25  975
 0  4,987.50   3'0   99'6s  2950   0'1s   0'0  6.25  413
 41  4,737.50   3'0   94'6s  3000   0'1s   0'0  6.25  2,354
 0  4,487.50   3'0   89'6s  3050   0'1s   0'0  6.25  215
 16  4,237.50   3'0   84'6s  3100   0'1s   0'0  6.25  1,585
 0  3,987.50   3'0   79'6s  3150   0'1s   0'0  6.25  1,195
 201  3,743.75   3'0   74'7s  3200   0'1s   0'0  6.25  20,833
 14  3,493.75   3'0   69'7s  3250   0'1s   0'0  6.25  4,652
 1,215  3,243.75   3'0   64'7s  3300   0'1s   0'0  6.25  18,348
 32  2,993.75   3'0   59'7s  3350   0'1s   0'0  6.25  3,735
 166  2,750.00   3'1   55'0s  3400   0'2s   0'1  12.50  14,710
 85  2,500.00   3'1   50'0s  3450   0'2s   0'1  12.50  3,577
 1,063  2,256.25   3'2   45'1s  3500   0'3s   0'1  18.75  21,315
 833  2,006.25   3'0   40'1s  3550   0'3s   0'0  18.75  3,803
 6,853  1,762.50   2'7   35'2s  3600   0'4s   -0'1  25.00  21,614
 2,480  1,531.25   3'0   30'5s  3650   0'7s   -0'1  43.75  9,133
 12,402  1,300.00   2'6   26'0s  3700   1'2s   -0'2  62.50  24,186
 4,160  1,075.00   2'3   21'4s  3750   1'7s   -0'4  93.75  10,129
 24,273  875.00   2'0   17'4s  3800   2'7s   -0'7  143.75  31,313
 3,994  700.00   1'5   14'0s  3850   4'2s   -1'3  212.50  7,385
 23,757  556.25   1'3   11'1s  3900   6'3s   -1'5  318.75  24,689
 8,522  437.50   1'1   8'6s  3950   9'0s   -1'7  450.00  2,471
 48,318  337.50   0'7   6'6s  4000   12'0s   -2'1  600.00  27,348
 4,461  262.50   0'5   5'2s  4050   15'4s   -2'3  775.00  140
 23,208  206.25   0'4   4'1s  4100   19'2s   -2'5  962.50  13,034
 4,504  156.25   0'2   3'1s  4150   23'3s   -2'5  1,168.75  114
 47,110  125.00   0'2   2'4s  4200   27'6s   -2'6  1,387.50  17,683
 7,319  100.00   0'1   2'0s  4250   32'2s   -2'7  1,612.50  125
 25,256  81.25   0'0   1'5s  4300   36'7s   -2'7  1,843.75  17,502
 1,643  68.75   0'0   1'3s  4350   41'5s   -2'7  2,081.25  8
 25,164  56.25   0'0   1'1s  4400   46'3s   -3'0  2,318.75  7,611
 1,303  50.00   0'0   1'0s  4450   51'2s   -3'0  2,562.50  9
 43,030  43.75   0'0   0'7s  4500   56'1s   -3'0  2,806.25  8,676
 412  37.50   0'0   0'6s  4550   61'0s   -3'0  3,050.00  16
 20,856  37.50   0'0   0'6s  4600   65'7s   -3'0  3,293.75  7,189
 621  31.25   0'0   0'5s  4650   70'6s   -3'0  3,537.50  50
 10,385  25.00   -0'1   0'4s  4700   75'5s   -3'1  3,781.25  1,028
 203  25.00   0'0   0'4s  4750   80'5s   -3'0  4,031.25  50
 23,483  25.00   0'0   0'4s  4800   85'5s   -3'0  4,281.25  5,867
 616  18.75   0'0   0'3s  4850   90'4s   -3'1  4,525.00  2
 8,289  18.75   0'0   0'3s  4900   95'4s   -3'0  4,775.00  316
 55,798  18.75   0'1   0'3s  5000   105'4s   -2'7  5,275.00  2,933
 6,973  18.75   0'1   0'3s  5100   115'4s   -2'7  5,775.00  466
 8,895  12.50   0'1   0'2s  5200   125'3s   -2'7  6,268.75  67
 6,451  12.50   0'1   0'2s  5300   135'3s   -2'7  6,768.75  630
 5,514  12.50   0'1   0'2s  5400   145'3s   -2'7  7,268.75  33
 14,173  12.50   0'1   0'2s  5500   155'3s   -2'7  7,768.75  190
 5,855  6.25   0'0   0'1s  5600   165'2s   -3'0  8,262.50  3
 3,787  6.25   0'0   0'1s  5700   175'2s   -3'0  8,762.50  57
 3,176  6.25   0'0   0'1s  5800   185'2s   -3'0  9,262.50  6
 2,477  6.25   0'0   0'1s  5900   195'2s   -3'0  9,762.50  87
 21,597  6.25   0'0   0'1s  6000   205'2s   -3'0  10,262.50  33
 1,868  6.25   0'0   0'1s  6100   215'2s   -3'0  10,762.50  11
 1,273  6.25   0'0   0'1s  6200   225'2s   -3'0  11,262.50  0
 6,313  6.25   0'0   0'1s  6300   235'2s   -3'0  11,762.50  0
 629  6.25   0'0   0'1s  6400   245'2s   -3'0  12,262.50  10
 2,346  6.25   0'0   0'1s  6500   255'2s   -3'0  12,762.50  2
 573  6.25   0'0   0'1s  6600   265'2s   -3'0  13,262.50  0
 828  6.25   0'0   0'1s  6700   275'2s   -3'0  13,762.50  0
 518  6.25   0'0   0'1s  6800   285'2s   -3'0  14,262.50  1
 200  6.25   0'0   0'1s  6900   295'2s   -3'0  14,762.50  0
 5,491  6.25   0'0   0'1s  7000   305'2s   -3'0  15,262.50  2
 632  6.25   0'0   0'1s  7200   325'2s   -3'0  16,262.50  2
 1,085  6.25   0'0   0'1s  7400   345'2s   -3'0  17,262.50  2
 976  6.25   0'0   0'1s  7600   365'2s   -3'0  18,262.50  4
 376  6.25   0'0   0'1s  7800   385'2s   -3'0  19,262.50  7
 5,730  6.25   0'0   0'1s  8000   405'2s   -3'0  20,262.50  1
 1,423  6.25   0'0   0'1s  9000   505'2s   -3'0  25,262.50  6
 1,182  6.25   0'0   0'1s  10000   605'2s   -3'0  30,262.50  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