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: October 2022 (@BO2V)   Futures Price: 67.00s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  2,190,000.00   -2.435   36.500s  30500   0.005s    300.00  0
 0  2,130,000.00   -2.435   35.500s  31500   0.005s    300.00  49
 0  2,100,000.00   -2.435   35.000s  32000   0.005s    300.00  29
 0  2,040,000.00   -2.435   34.000s  33000   0.005s    300.00  122
 0  2,010,000.00   -2.435   33.500s  33500   0.005s    300.00  28
 0  1,980,000.00   -2.435   33.000s  34000   0.005s    300.00  155
 0  1,920,000.00   -2.435   32.000s  35000   0.005s    300.00  102
 0  1,890,000.00   -2.435   31.500s  35500   0.005s    300.00  54
 0  1,860,000.00   -2.435   31.000s  36000   0.005s    300.00  28
 0  1,830,000.00   -2.435   30.500s  36500   0.005s    300.00  37
 0  1,770,000.00   -2.435   29.500s  37500   0.005s    300.00  28
 0  1,740,000.00   -2.435   29.000s  38000   0.005s    300.00  66
 0  1,710,000.00   -2.435   28.500s  38500   0.005s    300.00  94
 0  1,680,000.00   -2.435   28.000s  39000   0.005s    300.00  82
 0  1,620,000.00   -2.435   27.000s  40000   0.005s    300.00  156
 0  1,590,000.00   -2.435   26.500s  40500   0.005s    300.00  67
 0  1,560,000.00   -2.435   26.000s  41000   0.005s    300.00  103
 1  1,530,000.00   -2.435   25.500s  41500   0.005s    300.00  34
 0  1,500,000.00   -2.435   25.000s  42000   0.005s    300.00  99
 0  1,470,000.00   -2.435   24.500s  42500   0.005s    300.00  63
 0  1,440,000.00   -2.435   24.000s  43000   0.005s    300.00  65
 0  1,410,000.00   -2.435   23.500s  43500   0.005s    300.00  84
 0  1,380,000.00   -2.435   23.000s  44000   0.005s    300.00  18
 0  1,350,000.00   -2.435   22.500s  44500   0.005s    300.00  34
 0  1,320,000.00   -2.435   22.000s  45000   0.005s    300.00  33
 0  1,290,000.00   -2.435   21.500s  45500   0.005s    300.00  26
 2  1,260,000.00   -2.435   21.000s  46000   0.005s    300.00  200
 0  1,230,000.00   -2.435   20.500s  46500   0.005s    300.00  13
 1  1,200,000.00   -2.435   20.000s  47000   0.005s    300.00  36
 1  1,170,000.00   -2.435   19.500s  47500   0.005s    300.00  94
 0  1,140,000.00   -2.435   19.000s  48000   0.005s    300.00  244
 1  1,110,000.00   -2.435   18.500s  48500   0.005s    300.00  86
 4  1,080,000.00   -2.435   18.000s  49000   0.005s    300.00  45
 0  1,050,000.00   -2.435   17.500s  49500   0.005s    300.00  58
 0  1,020,000.00   -2.435   17.000s  50000   0.005s    300.00  372
 0  990,000.00   -2.435   16.500s  50500   0.005s    300.00  44
 0  960,000.00   -2.435   16.000s  51000   0.005s    300.00  191
 1  930,000.00   -2.435   15.500s  51500   0.005s    300.00  77
 1  900,000.00   -2.435   15.000s  52000   0.005s    300.00  623
 0  870,000.00   -2.435   14.500s  52500   0.005s    300.00  78
 3  840,000.00   -2.435   14.000s  53000   0.005s    300.00  22
 16  810,000.00   -2.435   13.500s  53500   0.005s    300.00  1
 64  780,000.00   -2.435   13.000s  54000   0.005s    300.00  339
 1  750,000.00   -2.435   12.500s  54500   0.005s    300.00  39
 0  720,000.00   -2.435   12.000s  55000   0.005s    300.00  749
 6  690,000.00   -2.435   11.500s  55500   0.005s    300.00  20
 6  660,000.00   -2.435   11.000s  56000   0.005s    300.00  329
 40  630,000.00   -2.435   10.500s  56500   0.005s    300.00  162
 4  600,000.00   -2.435   10.000s  57000   0.005s    300.00  365
 15  570,000.00   -2.435   9.500s  57500   0.005s    300.00  66
 43  540,000.00   -2.435   9.000s  58000   0.005s    300.00  237
 140  510,000.00   -2.435   8.500s  58500   0.005s    300.00  548
 59  480,000.00   -2.435   8.000s  59000   0.005s    300.00  1,267
 1  450,000.00   -2.435   7.500s  59500   0.005s    300.00  96
 439  420,000.00   -2.435   7.000s  60000   0.005s    300.00  937
 21  390,000.00   -2.435   6.500s  60500   0.005s    300.00  1,202
 93  360,000.00   -2.435   6.000s  61000   0.005s    300.00  129
 22  330,000.00   -2.435   5.500s  61500   0.005s    300.00  100
 637  300,000.00   -2.435   5.000s  62000   0.005s   -0.005  300.00  1,197
 141  270,000.00   -2.435   4.500s  62500   0.005s   -0.010  300.00  345
 270  240,000.00   -2.435   4.000s  63000   0.005s   -0.015  300.00  1,086
 161  210,000.00   -2.435   3.500s  63500   0.005s   -0.025  300.00  399
 414  180,000.00   -2.435   3.000s  64000   0.005s   -0.040  300.00  597
 191  150,000.00   -2.435   2.500s  64500   0.005s   -0.060  300.00  721
 686  120,000.00   -2.440   2.000s  65000   0.025s   0.015  1,500.00  705
 142  90,000.00   -2.445   1.500s  65500   0.050s   0.035  3,000.00  324
 526  60,000.00   -2.455   1.000s  66000   0.005s   -0.020  300.00  583
 384  30,000.00   -2.470   0.500s  66500   0.030s   -0.010  1,800.00  523
 1,588  7,500.00   -2.365   0.125s  67000   0.215s   0.155  12,900.00  390
 238  1,200.00   -2.000   0.020s  67500   0.500s   0.410  30,000.00  264
 1,141  2,400.00   -1.540   0.040s  68000   1.000s   0.850  60,000.00  568
 301  1,800.00   -1.150   0.030s  68500   1.500s   1.250  90,000.00  99
 765  1,500.00   -0.810   0.025s  69000   2.000s   1.595  120,000.00  261
 942  33,900.00   0.320   0.565s  69500   2.500s   1.865  150,000.00  64
 1,189  3,000.00   -0.315   0.050s  70000   3.000s   2.065  180,000.00  162
 187  13,500.00   0.110   0.225s  70500   3.500s   2.205  210,000.00  8
 474  8,100.00   0.055   0.135s  71000   4.000s   2.295  240,000.00  79
 613  4,800.00   0.025   0.080s  71500   4.500s   2.350  270,000.00  2
 589  2,700.00   0.005   0.045s  72000   5.000s   2.385  300,000.00  32
 614  1,800.00   0.005   0.030s  72500   5.500s   2.400  330,000.00  18
 469  1,200.00     0.020s  73000   6.000s   2.410  360,000.00  14
 120  900.00     0.015s  73500   6.500s   2.415  390,000.00  1
 413  600.00   -0.005   0.010s  74000   7.000s   2.420  420,000.00  126
 123  600.00     0.010s  74500   7.500s   2.420  450,000.00  20
 860  600.00     0.010s  75000   8.000s   2.420  480,000.00  5
 214  600.00     0.010s  75500   8.500s   2.420  510,000.00  44
 635  300.00   -0.005   0.005s  76000   9.000s   2.425  540,000.00  0
 186  300.00     0.005s  76500   9.500s   2.425  570,000.00  27
 444  300.00     0.005s  77000   10.000s   2.425  600,000.00  20
 264  300.00     0.005s  77500   10.500s   2.425  630,000.00  102
 180  300.00     0.005s  78000   11.000s   2.425  660,000.00  1
 99  300.00     0.005s  78500   11.500s   2.425  690,000.00  3
 184  300.00     0.005s  79000   12.000s   2.425  720,000.00  0
 74  300.00     0.005s  79500   12.500s   2.425  750,000.00  0
 605  300.00     0.005s  80000   13.000s   2.425  780,000.00  3
 84  300.00     0.005s  80500   13.500s   2.425  810,000.00  0
 39  300.00     0.005s  81000   14.000s   2.425  840,000.00  0
 30  300.00     0.005s  81500   14.500s   2.425  870,000.00  0
 139  300.00     0.005s  82000   15.000s   2.425  900,000.00  0
 15  300.00     0.005s  82500   15.500s   2.425  930,000.00  0
 774  300.00     0.005s  83000   16.000s   2.425  960,000.00  0
 11  300.00     0.005s  83500   16.500s   2.425  990,000.00  0
 20  300.00     0.005s  84000   17.000s   2.425  1,020,000.00  0
 22  300.00     0.005s  84500   17.500s   2.425  1,050,000.00  0
 125  300.00     0.005s  85000   18.000s   2.425  1,080,000.00  3
 77  300.00     0.005s  86000   19.000s   2.425  1,140,000.00  2
 16  300.00     0.005s  86500   19.500s   2.425  1,170,000.00  0
 45  300.00     0.005s  87000   20.000s   2.425  1,200,000.00  0
 199  300.00     0.005s  87500   20.500s   2.425  1,230,000.00  0
 93  300.00     0.005s  88000   21.000s   2.425  1,260,000.00  0
 8  300.00     0.005s  88500   21.500s   2.425  1,290,000.00  0
 32  300.00     0.005s  89000   22.000s   2.425  1,320,000.00  0
 6  300.00     0.005s  89500   22.500s   2.425  1,350,000.00  0
 22  300.00     0.005s  90000   23.000s   2.425  1,380,000.00  0
 80  300.00     0.005s  90500   23.500s   2.425  1,410,000.00  0
 27  300.00     0.005s  91000   24.000s   2.425  1,440,000.00  0
 50  300.00     0.005s  92000   25.000s   2.425  1,500,000.00  0
 18  300.00     0.005s  93000   26.000s   2.425  1,560,000.00  0
 0  300.00     0.005s  93500   26.500s   2.425  1,590,000.00  1
 25  300.00     0.005s  94000   27.000s   2.425  1,620,000.00  0
 25  300.00     0.005s  94500   27.500s   2.425  1,650,000.00  0
 2  300.00     0.005s  95000   28.000s   2.425  1,680,000.00  0
 9  300.00     0.005s  96000   29.000s   2.425  1,740,000.00  0
 11  300.00     0.005s  96500   29.500s   2.425  1,770,000.00  0
 9  300.00     0.005s  97000   30.000s   2.425  1,800,000.00  0
 56  300.00     0.005s  97500   30.500s   2.425  1,830,000.00  0
 2  300.00     0.005s  98000   31.000s   2.425  1,860,000.00  0
 60  300.00     0.005s  100000   33.000s   2.425  1,980,000.00  0
 0  300.00     0.005s  101500   34.500s   2.425  2,070,000.00  1
 26  300.00     0.005s  104500   37.500s   2.425  2,250,000.00  0
 1  300.00     0.005s  105000   38.000s   2.425  2,280,000.00  0
 27  300.00     0.005s  105500   38.500s   2.425  2,310,000.00  0
 5  300.00     0.005s  106000   39.000s   2.425  2,340,000.00  0
 5  300.00     0.005s  106500   39.500s   2.425  2,370,000.00  0
 0  300.00     0.005s  109000   42.000s   2.425  2,520,000.00  1
 20  300.00     0.005s  115000   48.000s   2.425  2,880,000.00  0
 22  300.00     0.005s  117500   50.500s   2.425  3,030,000.00  0
 153  300.00     0.005s  118000   51.000s   2.425  3,060,000.00  0
 21  300.00     0.005s  118500   51.500s   2.425  3,090,000.00  0
 114  300.00     0.005s  119000   52.000s   2.425  3,120,000.00  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