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: March 2023 (@BO3H)   Futures Price: 60.89  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  1,847,400.00   0.250   30.790s  30000   0.005s    300.00  4
 0  1,547,400.00   0.250   25.790s  35000   0.005s    300.00  5
 0  1,367,400.00   0.250   22.790s  38000   0.005s    300.00  53
 0  1,307,400.00   0.250   21.790s  39000   0.005s    300.00  29
 0  1,277,400.00   0.250   21.290s  39500   0.005s    300.00  27
 0  1,247,400.00   0.250   20.790s  40000   0.005s    300.00  45
 0  1,217,400.00   0.250   20.290s  40500   0.005s    300.00  49
 0  1,187,400.00   0.250   19.790s  41000   0.005s    300.00  4
 0  1,157,400.00   0.250   19.290s  41500   0.005s    300.00  22
 0  1,127,400.00   0.250   18.790s  42000   0.005s    300.00  20
 0  1,097,400.00   0.250   18.290s  42500   0.005s    300.00  50
 0  1,067,400.00   0.250   17.790s  43000   0.005s    300.00  2
 0  1,037,400.00   0.250   17.290s  43500   0.005s    300.00  48
 0  1,007,400.00   0.250   16.790s  44000   0.005s   -0.005  300.00  32
 0  977,400.00   0.250   16.290s  44500   0.005s   -0.005  300.00  26
 0  947,400.00   0.250   15.790s  45000   0.005s   -0.005  300.00  270
 0  917,400.00   0.250   15.290s  45500   0.010s    600.00  11
 0  857,400.00   0.250   14.290s  46500   0.015s    900.00  23
 0  827,400.00   0.250   13.790s  47000   0.015s   -0.005  900.00  137
 0  797,400.00   0.245   13.290s  47500   0.020s    1,200.00  9
 0  767,700.00   0.250   12.795s  48000   0.020s   -0.005  1,200.00  13
 0  737,700.00   0.245   12.295s  48500   0.025s   -0.005  1,500.00  16
 0  708,000.00   0.245   11.800s  49000   0.030s   -0.005  1,800.00  17
 0  678,300.00   0.245   11.305s  49500   0.035s   -0.005  2,100.00  24
 0  648,600.00   0.240   10.810s  50000   0.040s   -0.010  2,400.00  187
 0  619,200.00   0.245   10.320s  50500   0.050s   -0.005  3,000.00  20
 0  589,800.00   0.245   9.830s  51000   0.060s   -0.005  3,600.00  33
 0  560,400.00   0.240   9.340s  51500   0.070s   -0.010  4,200.00  205
 0  531,300.00   0.240   8.855s  52000   0.085s   -0.010  5,100.00  129
 1  502,200.00   0.240   8.370s  52500   0.100s   -0.010  6,000.00  170
 0  473,400.00   0.235   7.890s  53000   0.120s   -0.015  7,200.00  772
 0  444,900.00   0.235   7.415s  53500   0.145s   -0.015  8,700.00  76
 0  416,700.00   0.230   6.945s  54000   0.175s   -0.015  10,500.00  495
 44  388,800.00   0.225   6.480s  54500   0.210s   -0.020  12,600.00  243
 4  361,500.00   0.220   6.025s  55000   0.250s   -0.030  15,000.00  1,488
 0  334,500.00   0.215   5.575s  55500   0.300s   -0.035  18,000.00  28
 4  308,400.00   0.210   5.140s  56000   0.365s   -0.035  21,900.00  989
 0  282,900.00   0.205   4.715s  56500   0.435s   -0.050  26,100.00  48
 5  258,300.00   0.195   4.305s  57000   0.525s   -0.055  31,500.00  1,464
 4  234,600.00   0.190   3.910s  57500   0.630s   -0.060  37,800.00  345
 24  211,800.00   0.180   3.530s  58000   0.750s   -0.070  45,000.00  1,541
 7  190,500.00   0.175   3.175s  58500   0.890s   -0.080  53,400.00  86
 105  170,100.00   0.160   2.835s  59000   1.050s   -0.090  63,000.00  1,471
 25  151,200.00   0.155   2.520s  59500   1.235s   -0.095  74,100.00  484
 479  133,500.00   0.140   2.225s  60000   1.440s   -0.105  86,400.00  4,253
 42  117,300.00   0.135   1.955s  60500   1.665s   -0.115  99,900.00  252
 203  102,300.00   0.120   1.705s  61000   1.915s   -0.125  114,900.00  1,464
 404  88,800.00   0.115   1.480s  61500   2.185s   -0.140  131,100.00  653
 195  76,500.00   0.100   1.275s  62000   2.480s   -0.150  148,800.00  2,014
 539  65,700.00   0.090   1.095s  62500   2.800s   -0.160  168,000.00  856
 570  56,100.00   0.080   0.935s  63000   3.140s   -0.170  188,400.00  1,294
 109  47,700.00   0.070   0.795s  63500   3.495s   -0.180  209,700.00  1,041
 670  40,500.00   0.060   0.675s  64000   3.875s   -0.185  232,500.00  1,059
 580  34,200.00   0.055   0.570s  64500   4.270s   -0.195  256,200.00  237
 1,820  29,700.00   0.015   0.495s  65000   4.680s   -0.200  280,800.00  1,163
 166  24,300.00   0.040   0.405s  65500   5.100s   -0.210  306,000.00  79
 783  20,400.00   0.030   0.340s  66000   5.535s   -0.220  332,100.00  634
 266  17,100.00   0.025   0.285s  66500   5.980s   -0.225  358,800.00  162
 973  14,400.00   0.020   0.240s  67000   6.435s   -0.230  386,100.00  392
 121  12,300.00   0.015   0.205s  67500   6.895s   -0.235  413,700.00  166
 1,634  10,200.00   0.010   0.170s  68000   7.365s   -0.235  441,900.00  1,560
 600  8,700.00   0.010   0.145s  68500   7.835s   -0.240  470,100.00  246
 272  7,500.00   0.010   0.125s  69000   8.315s   -0.240  498,900.00  190
 417  6,300.00   0.005   0.105s  69500   8.795s   -0.245  527,700.00  211
 2,370  5,400.00   0.005   0.090s  70000   9.280s   -0.245  556,800.00  784
 630  4,800.00   0.005   0.080s  70500   9.770s   -0.245  586,200.00  473
 580  4,200.00   0.005   0.070s  71000   10.260s   -0.245  615,600.00  34
 370  3,600.00     0.060s  71500   10.750s   -0.245  645,000.00  148
 1,862  3,300.00     0.055s  72000   11.245s   -0.245  674,700.00  541
 490  3,000.00   0.005   0.050s  72500   11.735s   -0.250  704,100.00  553
 483  2,700.00     0.045s  73000   12.230s   -0.250  733,800.00  73
 159  2,400.00     0.040s  73500   12.730s   -0.245  763,800.00  0
 1,413  2,100.00     0.035s  74000   13.225s   -0.250  793,500.00  1,004
 27  2,100.00   0.005   0.035s  74500   13.720s   -0.250  823,200.00  30
 1,492  1,800.00     0.030s  75000   14.220s   -0.250  853,200.00  39
 48  1,500.00     0.025s  75500   14.715s   -0.250  882,900.00  0
 367  1,500.00     0.025s  76000   15.215s   -0.250  912,900.00  6
 21  1,200.00     0.020s  76500   15.715s   -0.250  942,900.00  250
 996  1,200.00     0.020s  77000   16.210s   -0.250  972,600.00  25
 90  1,200.00     0.020s  77500   16.710s   -0.250  1,002,600.00  0
 320  900.00     0.015s  78000   17.210s   -0.250  1,032,600.00  0
 33  900.00     0.015s  78500   17.710s   -0.250  1,062,600.00  0
 181  900.00     0.015s  79000   18.210s   -0.250  1,092,600.00  0
 8  600.00     0.010s  79500   18.710s   -0.250  1,122,600.00  0
 1,883  600.00     0.010s  80000   19.210s   -0.250  1,152,600.00  0
 89  600.00     0.010s  80500   19.710s   -0.250  1,182,600.00  0
 92  600.00     0.010s  81000   20.210s   -0.250  1,212,600.00  0
 12  600.00     0.010s  81500   20.710s   -0.250  1,242,600.00  0
 363  600.00     0.010s  82000   21.210s   -0.250  1,272,600.00  0
 67  300.00     0.005s  82500   21.710s   -0.250  1,302,600.00  0
 46  300.00     0.005s  83000   22.210s   -0.250  1,332,600.00  0
 4  300.00     0.005s  83500   22.710s   -0.250  1,362,600.00  0
 64  300.00     0.005s  84000   23.210s   -0.250  1,392,600.00  0
 15  300.00     0.005s  84500   23.710s   -0.250  1,422,600.00  0
 1,045  300.00     0.005s  85000   24.210s   -0.250  1,452,600.00  0
 3  300.00     0.005s  85500   24.710s   -0.250  1,482,600.00  0
 4  300.00     0.005s  86000   25.210s   -0.250  1,512,600.00  0
 24  300.00     0.005s  86500   25.710s   -0.250  1,542,600.00  0
 16  300.00     0.005s  87000   26.210s   -0.250  1,572,600.00  0
 3  300.00     0.005s  87500   26.710s   -0.250  1,602,600.00  0
 20  300.00     0.005s  88000   27.210s   -0.250  1,632,600.00  0
 23  300.00     0.005s  88500   27.710s   -0.250  1,662,600.00  0
 408  300.00     0.005s  90000   29.210s   -0.250  1,752,600.00  1
 4  300.00     0.005s  91500   30.710s   -0.250  1,842,600.00  0
 40  300.00     0.005s  92000   31.210s   -0.250  1,872,600.00  0
 4  300.00     0.005s  92500   31.710s   -0.250  1,902,600.00  0
 50  300.00     0.005s  93000   32.210s   -0.250  1,932,600.00  0
 134  300.00     0.005s  95000   34.210s   -0.250  2,052,600.00  0
 30  300.00     0.005s  97000   36.210s   -0.250  2,172,600.00  0
 11  300.00     0.005s  97500   36.710s   -0.250  2,202,600.00  0
 342  300.00     0.005s  100000   39.210s   -0.250  2,352,600.00  27
 9  300.00     0.005s  100500   39.710s   -0.250  2,382,600.00  0
 12  300.00     0.005s  101000   40.210s   -0.250  2,412,600.00  0
 14  300.00     0.005s  101500   40.710s   -0.250  2,442,600.00  0
 12  300.00     0.005s  102500   41.710s   -0.250  2,502,600.00  0
 30  300.00     0.005s  103500   42.710s   -0.250  2,562,600.00  0
 13  300.00     0.005s  104000   43.210s   -0.250  2,592,600.00  0
 13  300.00     0.005s  104500   43.710s   -0.250  2,622,600.00  0
 17  300.00     0.005s  105000   44.210s   -0.250  2,652,600.00  0
 7  300.00     0.005s  105500   44.710s   -0.250  2,682,600.00  0
 12  300.00     0.005s  106000   45.210s   -0.250  2,712,600.00  0
 14  300.00     0.005s  107500   46.710s   -0.250  2,802,600.00  0
 15  300.00     0.005s  113500   52.710s   -0.250  3,162,600.00  0
 30  300.00     0.005s  115500   54.710s   -0.250  3,282,600.00  0
 55  300.00     0.005s  116000   55.210s   -0.250  3,312,600.00  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