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

Photos

Calendar

Forums

Commodity Option:

Future: March 2019 (@C9H)

Futures Price: 3796

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

12

8,950.00

-2'6

179'0s

2000

0'1s

0'0

6.25

0

2

8,450.00

-2'6

169'0s

2100

0'1s

0'0

6.25

0

3

7,950.00

-2'6

159'0s

2200

0'1s

0'0

6.25

0

0

7,450.00

-2'6

149'0s

2300

0'1s

0'0

6.25

36

2

6,950.00

-2'6

139'0s

2400

0'1s

0'0

6.25

0

1

5,450.00

-2'6

109'0s

2700

0'1s

0'0

6.25

167

6

4,950.00

-2'6

99'0s

2800

0'1s

0'0

6.25

75

1

4,450.00

-2'6

89'0s

2900

0'1s

0'0

6.25

251

3

3,950.00

-2'6

79'0s

3000

0'1s

0'0

6.25

962

0

3,700.00

-2'6

74'0s

3050

0'1s

0'0

6.25

200

0

3,450.00

-2'6

69'0s

3100

0'1s

0'0

6.25

3,190

2

2,956.25

-2'5

59'1s

3200

0'1s

0'0

6.25

8,924

0

2,706.25

-2'5

54'1s

3250

0'1s

0'0

6.25

1,927

22

2,456.25

-2'6

49'1s

3300

0'1s

0'0

6.25

5,442

1

2,206.25

-2'6

44'1s

3350

0'1s

0'0

6.25

436

390

1,956.25

-2'6

39'1s

3400

0'1s

-0'1

6.25

5,089

0

1,712.50

-2'6

34'2s

3450

0'2s

0'0

12.50

1,166

2,163

1,468.75

-2'6

29'3s

3500

0'3s

0'0

18.75

13,712

1

1,225.00

-2'6

24'4s

3550

0'4s

0'0

25.00

2,797

4,535

987.50

-2'6

19'6s

3600

0'6s

0'0

37.50

17,090

513

768.75

-2'6

15'3s

3650

1'3s

0'0

68.75

5,533

11,585

581.25

-2'4

11'5s

3700

2'4s

-0'2

125.00

25,875

6,871

431.25

-2'2

8'5s

3750

4'5s

0'4

231.25

10,069

31,019

343.75

0'4

6'7s

3800

6'6s

-0'5

337.50

20,480

10,781

237.50

-1'4

4'6s

3850

10'6s

1'2

537.50

5,894

24,160

200.00

0'3

4'0s

3900

14'2s

-0'2

712.50

6,747

11,236

150.00

0'2

3'0s

3950

18'5s

1'5

931.25

260

34,728

100.00

-0'7

2'0s

4000

23'0s

1'7

1,150.00

3,979

16,486

75.00

-0'6

1'4s

4050

27'3s

1'7

1,368.75

153

20,814

56.25

-0'5

1'1s

4100

32'0s

2'0

1,600.00

6,338

2,845

43.75

-0'4

0'7s

4150

36'6s

2'1

1,837.50

2

19,262

37.50

0'0

0'6s

4200

41'5s

2'3

2,081.25

2,814

1,306

31.25

-0'2

0'5s

4250

46'4s

2'4

2,325.00

4

7,276

25.00

-0'1

0'4s

4300

51'3s

2'4

2,568.75

1,560

574

18.75

-0'1

0'3s

4350

56'2s

2'5

2,812.50

9

4,013

12.50

-0'1

0'2s

4400

61'2s

2'6

3,062.50

264

656

12.50

0'0

0'2s

4450

66'1s

2'5

3,306.25

1

7,591

6.25

-0'1

0'1s

4500

71'1s

2'6

3,556.25

1,229

739

6.25

-0'1

0'1s

4550

76'0s

2'5

3,800.00

0

2,989

6.25

0'0

0'1s

4600

81'0s

2'5

4,050.00

106

143

6.25

0'0

0'1s

4650

86'0s

2'6

4,300.00

0

7,670

6.25

0'0

0'1s

4700

91'0s

2'6

4,550.00

3

74

6.25

0'0

0'1s

4750

96'0s

2'6

4,800.00

0

6,142

6.25

0'0

0'1s

4800

101'0s

2'6

5,050.00

0

2,203

6.25

0'0

0'1s

4900

111'0s

2'6

5,550.00

1

8,740

6.25

0'0

0'1s

5000

121'0s

2'6

6,050.00

0

2,041

6.25

0'0

0'1s

5100

131'0s

2'6

6,550.00

0

2,507

6.25

0'0

0'1s

5200

141'0s

2'6

7,050.00

0

428

6.25

0'0

0'1s

5300

151'0s

2'6

7,550.00

0

535

6.25

0'0

0'1s

5400

161'0s

2'6

8,050.00

6

195

6.25

0'0

0'1s

5500

171'0s

2'6

8,550.00

10

228

6.25

0'0

0'1s

5600

181'0s

2'6

9,050.00

0

320

6.25

0'0

0'1s

5700

191'0s

2'6

9,550.00

0

2,160

6.25

0'0

0'1s

5800

201'0s

2'6

10,050.00

3

362

6.25

0'0

0'1s

5900

211'0s

2'6

10,550.00

2

192

6.25

0'0

0'1s

6000

221'0s

2'6

11,050.00

4

70

6.25

0'0

0'1s

6100

231'0s

2'6

11,550.00

0

85

6.25

0'0

0'1s

6200

241'0s

2'6

12,050.00

0

805

6.25

0'0

0'1s

6400

261'0s

2'6

13,050.00

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