Hartmann Farms LLC

Hartmann Farms LLC


		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:

Future: July 2019 (@C9N)

Futures Price: 3940

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

0

5,450.00

5'6

109'0s

2800

0'1s

0'0

6.25

328

1,069

5,162.50

4'2

103'2s

2900

0'1s

0'0

6.25

101

0

4,700.00

5'6

94'0s

2950

0'1s

0'0

6.25

103

61

4,450.00

5'6

89'0s

3000

0'1s

0'0

6.25

638

2

4,200.00

5'6

84'0s

3050

0'1s

0'0

6.25

279

160

3,950.00

5'6

79'0s

3100

0'1s

0'0

6.25

2,471

4

3,706.25

5'6

74'1s

3150

0'1s

0'0

6.25

924

105

3,456.25

5'6

69'1s

3200

0'1s

-0'1

6.25

3,516

218

3,212.50

5'6

64'2s

3250

0'2s

-0'1

12.50

1,923

397

2,962.50

5'5

59'2s

3300

0'2s

-0'1

12.50

3,617

300

2,718.75

5'4

54'3s

3350

0'4s

-0'2

25.00

1,884

896

2,487.50

5'5

49'6s

3400

0'6s

-0'2

37.50

9,210

457

2,256.25

5'4

45'1s

3450

1'1s

-0'3

56.25

6,232

3,868

2,250.00

4'4

45'0s

3500

1'2s

-0'2

62.50

18,499

3,417

1,950.00

2'7

39'0s

3550

1'6s

-0'3

87.50

9,678

17,249

1,793.75

3'7

35'7s

3600

2'2s

-0'6

112.50

19,279

7,046

1,600.00

3'6

32'0s

3650

3'1s

-1'1

156.25

7,142

29,041

1,425.00

3'6

28'4s

3700

4'4s

-1'3

225.00

25,280

10,078

1,237.50

3'1

24'6s

3750

6'2s

-1'4

312.50

3,912

30,270

1,106.25

3'1

22'1s

3800

8'2s

-1'6

412.50

17,649

9,209

981.25

3'0

19'5s

3850

10'4s

-2'1

525.00

2,536

30,784

862.50

2'6

17'2s

3900

13'4s

-2'0

675.00

12,503

4,885

743.75

2'2

14'7s

3950

16'3s

-2'2

818.75

286

51,313

668.75

2'3

13'3s

4000

19'2s

-2'6

962.50

8,404

4,308

587.50

2'1

11'6s

4050

25'4s

-3'7

1,275.00

251

15,224

512.50

1'7

10'2s

4100

29'2s

-4'0

1,462.50

2,808

4,764

450.00

1'6

9'0s

4150

33'1s

-4'1

1,656.25

19

27,766

393.75

1'5

7'7s

4200

37'1s

-4'3

1,856.25

1,039

3,118

331.25

1'2

6'5s

4250

41'2s

-4'4

2,062.50

14

8,551

300.00

1'3

6'0s

4300

45'4s

-4'5

2,275.00

511

2,335

250.00

1'0

5'0s

4350

49'7s

-4'6

2,493.75

1

11,289

225.00

1'1

4'4s

4400

54'3s

-4'6

2,718.75

2,451

2,780

150.00

0'7

3'0s

4450

58'7s

-4'7

2,943.75

0

9,136

175.00

0'7

3'4s

4500

63'4s

-4'7

3,175.00

243

1,706

112.50

0'6

2'2s

4550

68'1s

-5'0

3,406.25

0

5,424

137.50

0'6

2'6s

4600

72'7s

-5'0

3,643.75

137

851

87.50

0'5

1'6s

4650

77'5s

-5'1

3,881.25

0

2,690

100.00

0'4

2'0s

4700

82'3s

-5'2

4,118.75

104

1,849

68.75

0'4

1'3s

4750

87'2s

-5'2

4,362.50

0

2,476

81.25

0'4

1'5s

4800

92'0s

-5'3

4,600.00

5

345

50.00

0'2

1'0s

4850

96'7s

-5'4

4,843.75

1

2,346

68.75

0'4

1'3s

4900

101'6s

-5'4

5,087.50

1

8,669

50.00

0'2

1'0s

5000

111'5s

-5'4

5,581.25

293

3,271

43.75

0'2

0'7s

5100

121'4s

-5'4

6,075.00

0

4,566

31.25

0'1

0'5s

5200

131'3s

-5'4

6,568.75

15

1,641

31.25

0'2

0'5s

5300

141'2s

-5'4

7,062.50

0

467

31.25

0'2

0'5s

5400

151'2s

-5'4

7,562.50

0

428

18.75

0'0

0'3s

5500

161'1s

-5'5

8,056.25

0

224

12.50

0'1

0'2s

5600

171'1s

-5'5

8,556.25

0

2

12.50

0'1

0'2s

5700

181'1s

-5'5

9,056.25

0

33

12.50

0'1

0'2s

5800

191'0s

-5'6

9,550.00

0

504

12.50

0'1

0'2s

5900

201'0s

-5'6

10,050.00

0

268

6.25

0'0

0'1s

6000

211'0s

-5'6

10,550.00

0

4

6.25

0'0

0'1s

6100

221'0s

-5'6

11,050.00

0

14

6.25

0'0

0'1s

6200

231'0s

-5'6

11,550.00

0

10

6.25

0'0

0'1s

6400

251'0s

-5'6

12,550.00

0

22

6.25

0'0

0'1s

6500

261'0s

-5'6

13,050.00

0

21

6.25

0'0

0'1s

6600

271'0s

-5'6

13,550.00

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