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: May 2018 (@BO8K)   Futures Price: 31.42  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  326,100.00   0.240   5.435s  26000   0.005s    300.00  33
 0  266,100.00   0.240   4.435s  27000   0.005s    300.00  1
 0  236,100.00   0.240   3.935s  27500   0.005s    300.00  226
 1  208,800.00   0.045   3.480s  28000   0.005s    300.00  46
 57  176,100.00   0.240   2.935s  28500   0.005s    300.00  82
 89  146,100.00   0.240   2.435s  29000   0.005s    300.00  1,024
 75  116,100.00   0.240   1.935s  29500   0.005s    300.00  263
 61  86,100.00   0.245   1.435s  30000   0.005s    300.00  1,253
 141  56,100.00   0.235   0.935s  30500   0.005s   -0.005  300.00  1,990
 180  27,900.00   0.165   0.465s  31000   0.020s   -0.015  1,200.00  1,900
 878  6,600.00   -0.030   0.110s  31500   0.215s   0.005  12,900.00  2,920
 3,085  1,800.00   0.010   0.030s  32000   0.650s   0.060  39,000.00  6,650
 2,480  300.00     0.005s  32500   1.070s   -0.240  64,200.00  1,661
 2,442  300.00     0.005s  33000   1.575s   -0.240  94,500.00  597
 1,654  300.00     0.005s  33500   2.000s   -0.075  120,000.00  1,024
 4,529  300.00     0.005s  34000   2.575s   -0.240  154,500.00  622
 1,847  300.00     0.005s  34500   3.075s   -0.240  184,500.00  78
 1,041  300.00     0.005s  35000   3.575s   -0.240  214,500.00  79
 412  300.00     0.005s  35500   4.075s   -0.240  244,500.00  1
 371  300.00     0.005s  36000   4.575s   -0.240  274,500.00  2
 460  300.00     0.005s  36500   5.075s   -0.240  304,500.00  0
 1,011  300.00     0.005s  37000   5.575s   -0.240  334,500.00  0
 177  300.00     0.005s  37500   6.075s   -0.240  364,500.00  0
 812  300.00     0.005s  38000   6.575s   -0.240  394,500.00  0
 216  300.00     0.005s  38500   7.075s   -0.240  424,500.00  0
 295  300.00     0.005s  39000   7.575s   -0.240  454,500.00  10
 271  300.00     0.005s  39500   8.075s   -0.240  484,500.00  0
 670  300.00     0.005s  40000   8.575s   -0.240  514,500.00  0
 77  300.00     0.005s  40500   9.075s   -0.240  544,500.00  0
 38  300.00     0.005s  41000   9.575s   -0.240  574,500.00  0
 19  300.00     0.005s  41500   10.075s   -0.240  604,500.00  0
 8  300.00     0.005s  42000   10.575s   -0.240  634,500.00  0
 20  300.00     0.005s  43000   11.575s   -0.240  694,500.00  0
 25  300.00     0.005s  43500   12.075s   -0.240  724,500.00  0
 4  300.00     0.005s  45000   13.575s   -0.240  814,500.00  0
 1  300.00     0.005s  45500   14.075s   -0.240  844,500.00  0
 1  300.00     0.005s  46000   14.575s   -0.240  874,500.00  0
 90  300.00     0.005s  46500   15.075s   -0.240  904,500.00  0
 2  300.00     0.005s  47000   15.575s   -0.240  934,500.00  0
 1  300.00     0.005s  48000   16.575s   -0.240  994,500.00  0
 1  300.00     0.005s  48500   17.075s   -0.240  1,024,500.00  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