Weather Quotes DTN Ag Headlines Options Grain Soybeans News Corn News Cotton News Wheat News DTN Renewable Fuels Futures Markets
 Francis-Mustoe & Company
  Home  
  About Us  
  Offices  
  Staff  
  Daily Markets  
  Historical Markets  
  Weekly Markets  
  Reports  
  Calendar  
  Contact Us  
 
Commodity Option:
AllOpen Only
Future: December 2021 (@BO1Z)   Futures Price: 60.88  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  2,155,500.00   -0.890   35.925s  25500   0.005s    300.00  50
 0  2,125,500.00   -0.890   35.425s  26000   0.005s    300.00  82
 0  2,095,500.00   -0.890   34.925s  26500   0.005s    300.00  32
 0  2,065,500.00   -0.890   34.425s  27000   0.005s    300.00  206
 0  2,035,500.00   -0.890   33.925s  27500   0.005s    300.00  74
 0  2,005,500.00   -0.890   33.425s  28000   0.005s    300.00  44
 0  1,975,500.00   -0.890   32.925s  28500   0.005s    300.00  67
 0  1,945,500.00   -0.890   32.425s  29000   0.005s    300.00  41
 0  1,915,500.00   -0.890   31.925s  29500   0.005s    300.00  139
 0  1,885,500.00   -0.890   31.425s  30000   0.005s    300.00  117
 0  1,855,500.00   -0.890   30.925s  30500   0.005s    300.00  516
 0  1,825,500.00   -0.890   30.425s  31000   0.005s    300.00  557
 2  1,765,500.00   -0.890   29.425s  32000   0.005s    300.00  446
 50  1,735,500.00   -0.890   28.925s  32500   0.005s    300.00  50
 56  1,705,500.00   -0.890   28.425s  33000   0.005s    300.00  134
 5  1,675,500.00   -0.890   27.925s  33500   0.005s    300.00  5
 10  1,645,500.00   -0.890   27.425s  34000   0.005s    300.00  34
 54  1,615,500.00   -0.890   26.925s  34500   0.005s    300.00  66
 122  1,585,500.00   -0.890   26.425s  35000   0.005s    300.00  292
 535  1,555,500.00   -0.890   25.925s  35500   0.005s    300.00  219
 604  1,525,500.00   -0.890   25.425s  36000   0.005s    300.00  284
 0  1,495,500.00   -0.890   24.925s  36500   0.005s    300.00  273
 1,133  1,465,500.00   -0.890   24.425s  37000   0.005s    300.00  1,123
 4  1,435,500.00   -0.890   23.925s  37500   0.005s    300.00  83
 40  1,405,500.00   -0.890   23.425s  38000   0.005s    300.00  492
 101  1,375,500.00   -0.890   22.925s  38500   0.005s    300.00  143
 205  1,345,500.00   -0.890   22.425s  39000   0.005s    300.00  502
 82  1,315,500.00   -0.890   21.925s  39500   0.005s    300.00  8
 502  1,285,500.00   -0.890   21.425s  40000   0.005s    300.00  886
 0  1,255,500.00   -0.890   20.925s  40500   0.005s    300.00  454
 44  1,225,500.00   -0.890   20.425s  41000   0.005s    300.00  271
 7  1,195,500.00   -0.890   19.925s  41500   0.005s    300.00  305
 1,238  1,165,500.00   -0.890   19.425s  42000   0.005s    300.00  1,217
 16  1,135,500.00   -0.890   18.925s  42500   0.005s    300.00  419
 143  1,105,500.00   -0.890   18.425s  43000   0.005s    300.00  545
 5  1,075,500.00   -0.890   17.925s  43500   0.005s    300.00  222
 113  1,045,500.00   -0.890   17.425s  44000   0.005s    300.00  628
 1  1,015,500.00   -0.890   16.925s  44500   0.005s    300.00  164
 965  985,500.00   -0.890   16.425s  45000   0.005s    300.00  893
 18  955,500.00   -0.890   15.925s  45500   0.005s    300.00  654
 1,311  925,500.00   -0.890   15.425s  46000   0.005s    300.00  992
 200  895,500.00   -0.890   14.925s  46500   0.005s    300.00  525
 737  865,500.00   -0.895   14.425s  47000   0.005s   -0.005  300.00  1,171
 257  835,500.00   -0.895   13.925s  47500   0.010s    600.00  375
 868  805,800.00   -0.890   13.430s  48000   0.010s    600.00  1,107
 4  775,800.00   -0.895   12.930s  48500   0.015s    900.00  425
 620  746,100.00   -0.890   12.435s  49000   0.015s   -0.005  900.00  375
 4  716,400.00   -0.890   11.940s  49500   0.020s    1,200.00  205
 1,871  686,700.00   -0.890   11.445s  50000   0.025s    1,500.00  2,632
 273  657,000.00   -0.890   10.950s  50500   0.030s    1,800.00  309
 1,483  627,600.00   -0.885   10.460s  51000   0.040s   0.005  2,400.00  2,076
 109  598,200.00   -0.885   9.970s  51500   0.050s   0.005  3,000.00  314
 1,407  568,800.00   -0.880   9.480s  52000   0.060s   0.005  3,600.00  1,147
 65  539,700.00   -0.880   8.995s  52500   0.075s   0.010  4,500.00  573
 313  510,600.00   -0.875   8.510s  53000   0.090s   0.015  5,400.00  884
 262  481,800.00   -0.875   8.030s  53500   0.110s   0.015  6,600.00  252
 267  453,300.00   -0.870   7.555s  54000   0.135s   0.020  8,100.00  629
 2  425,100.00   -0.865   7.085s  54500   0.165s   0.025  9,900.00  285
 796  397,500.00   -0.855   6.625s  55000   0.200s   -0.005  12,000.00  2,513
 399  370,500.00   -0.845   6.175s  55500   0.295s   0.040  17,700.00  524
 659  344,100.00   -0.830   5.735s  56000   0.410s   0.095  24,600.00  2,685
 296  318,300.00   -0.815   5.305s  56500   0.385s   0.075  23,100.00  522
 1,363  293,400.00   -0.795   4.890s  57000   0.470s   0.095  28,200.00  2,477
 165  269,400.00   -0.775   4.490s  57500   0.725s   0.155  43,500.00  537
 940  246,300.00   -0.750   4.105s  58000   0.685s   0.140  41,100.00  2,095
 135  224,400.00   -0.725   3.740s  58500   0.820s   0.165  49,200.00  153
 1,402  204,000.00   -0.690   3.400s  59000   0.980s   0.200  58,800.00  1,010
 329  184,800.00   -0.655   3.080s  59500   1.160s   0.235  69,600.00  1,059
 2,200  146,100.00   -0.350   2.435s  60000   1.635s   0.270  98,100.00  2,126
 156  150,300.00   -0.580   2.505s  60500   1.585s   0.310  95,100.00  1,015
 959  135,000.00   -0.545   2.250s  61000   1.830s   0.345  109,800.00  581
 1,563  120,600.00   -0.515   2.010s  61500   2.090s   0.375  125,400.00  690
 1,638  107,700.00   -0.480   1.795s  62000   2.375s   0.410  142,500.00  825
 1,864  96,000.00   -0.440   1.600s  62500   2.680s   0.450  160,800.00  572
 3,515  85,200.00   -0.410   1.420s  63000   3.000s   0.480  180,000.00  817
 452  75,600.00   -0.375   1.260s  63500   3.340s   0.515  200,400.00  106
 1,955  66,900.00   -0.340   1.115s  64000   3.695s   0.550  221,700.00  591
 542  59,100.00   -0.310   0.985s  64500   4.065s   0.580  243,900.00  21
 3,667  52,200.00   -0.285   0.870s  65000   4.450s   0.605  267,000.00  35
 662  37,500.00   -0.145   0.625s  65500   4.850s   0.635  291,000.00  498
 744  40,800.00   -0.235   0.680s  66000   5.260s   0.655  315,600.00  264
 936  36,000.00   -0.210   0.600s  66500   5.680s   0.680  340,800.00  21
 556  31,800.00   -0.190   0.530s  67000   6.110s   0.700  366,600.00  27
 224  27,900.00   -0.175   0.465s  67500   6.545s   0.715  392,700.00  1
 7,313  24,600.00   -0.160   0.410s  68000   6.990s   0.730  419,400.00  17
 224  21,600.00   -0.145   0.360s  68500   7.440s   0.745  446,400.00  11
 360  19,200.00   -0.130   0.320s  69000   7.895s   0.755  473,700.00  17
 38  16,800.00   -0.120   0.280s  69500   8.360s   0.770  501,600.00  2
 2,454  14,700.00   -0.110   0.245s  70000   8.825s   0.780  529,500.00  15
 149  13,200.00   -0.095   0.220s  70500   9.300s   0.795  558,000.00  3
 518  11,700.00   -0.085   0.195s  71000   9.775s   0.805  586,500.00  34
 23  10,200.00   -0.080   0.170s  71500   10.250s   0.810  615,000.00  3
 1,489  9,000.00   -0.070   0.150s  72000   10.730s   0.820  643,800.00  17
 168  8,100.00   -0.065   0.135s  72500   11.215s   0.825  672,900.00  2
 434  7,200.00   -0.055   0.120s  73000   11.700s   0.835  702,000.00  11
 261  6,300.00   -0.055   0.105s  73500   12.185s   0.835  731,100.00  4
 193  5,700.00   -0.045   0.095s  74000   12.675s   0.845  760,500.00  14
 63  5,100.00   -0.040   0.085s  74500   13.165s   0.850  789,900.00  4
 812  4,500.00   -0.040   0.075s  75000   13.655s   0.850  819,300.00  7
 163  4,200.00   -0.030   0.070s  75500   14.150s   0.860  849,000.00  2
 668  3,900.00   -0.025   0.065s  76000   14.645s   0.865  878,700.00  14
 121  3,300.00   -0.030   0.055s  76500   15.135s   0.865  908,100.00  4
 1,704  3,000.00   -0.025   0.050s  77000   15.630s   0.865  937,800.00  8
 111  2,700.00   -0.025   0.045s  77500   16.125s   0.870  967,500.00  10
 135  2,700.00   -0.015   0.045s  78000   16.620s   0.870  997,200.00  11
 28  2,400.00   -0.015   0.040s  78500   17.120s   0.875  1,027,200.00  0
 89  2,100.00   -0.015   0.035s  79000   17.615s   0.875  1,056,900.00  4
 52  2,100.00   -0.010   0.035s  79500   18.110s   0.875  1,086,600.00  2
 747  1,800.00   -0.015   0.030s  80000   18.610s   0.880  1,116,600.00  11
 0  1,500.00   -0.010   0.025s  81000   19.605s   0.880  1,176,300.00  1
 33  1,500.00   -0.010   0.025s  81500   20.105s   0.880  1,206,300.00  1
 353  1,200.00   -0.010   0.020s  82000   20.600s   0.880  1,236,000.00  0
 0  1,200.00   -0.010   0.020s  82500   21.100s   0.880  1,266,000.00  1
 37  1,200.00   -0.005   0.020s  83000   21.600s   0.885  1,296,000.00  0
 12  900.00   -0.010   0.015s  83500   22.095s   0.880  1,325,700.00  1
 147  900.00   -0.010   0.015s  84000   22.595s   0.885  1,355,700.00  2
 6  900.00   -0.005   0.015s  84500   23.095s   0.885  1,385,700.00  0
 100  900.00   -0.005   0.015s  85000   23.595s   0.885  1,415,700.00  0
 0  600.00   -0.010   0.010s  86000   24.590s   0.885  1,475,400.00  1
 29  600.00   -0.005   0.010s  86500   25.090s   0.885  1,505,400.00  0
 12  600.00   -0.005   0.010s  87000   25.590s   0.885  1,535,400.00  0
 96  600.00   -0.005   0.010s  87500   26.090s   0.885  1,565,400.00  0
 16  600.00   -0.005   0.010s  88000   26.590s   0.885  1,595,400.00  0
 24  600.00   -0.005   0.010s  88500   27.090s   0.885  1,625,400.00  1
 12  600.00   -0.005   0.010s  89000   27.590s   0.890  1,655,400.00  0
 0  600.00     0.010s  89500   28.085s   0.885  1,685,100.00  1
 17  600.00     0.010s  90000   28.585s   0.885  1,715,100.00  0
 1  300.00   -0.005   0.005s  90500   29.085s   0.885  1,745,100.00  0
 6  300.00   -0.005   0.005s  93500   32.085s   0.885  1,925,100.00  1
 27  300.00   -0.005   0.005s  94000   32.585s   0.885  1,955,100.00  0
 17  300.00   -0.005   0.005s  94500   33.085s   0.885  1,985,100.00  0
 29  300.00   -0.005   0.005s  95000   33.585s   0.890  2,015,100.00  0
 27  300.00   -0.005   0.005s  95500   34.085s   0.890  2,045,100.00  0
 38  300.00     0.005s  96500   35.085s   0.890  2,105,100.00  0
 14  300.00     0.005s  97000   35.585s   0.890  2,135,100.00  0
 20  300.00     0.005s  99000   37.585s   0.890  2,255,100.00  0
 112  300.00     0.005s  99500   38.085s   0.890  2,285,100.00  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Our Disclaimer
Powered By DTN