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: July 2022 (@BO2N)   Futures Price: 79.93  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  3,457,200.00   -0.350   57.620s  22500   0.005s    300.00  13
 0  3,427,200.00   -0.350   57.120s  23000   0.005s    300.00  13
 0  3,397,200.00   -0.350   56.620s  23500   0.005s    300.00  13
 0  3,247,200.00   -0.350   54.120s  26000   0.005s    300.00  54
 0  3,217,200.00   -0.350   53.620s  26500   0.005s    300.00  51
 1  3,067,200.00   -0.350   51.120s  29000   0.005s    300.00  0
 37  2,887,200.00   -0.350   48.120s  32000   0.005s    300.00  0
 1  2,797,200.00   -0.350   46.620s  33500   0.005s    300.00  0
 0  2,677,200.00   -0.350   44.620s  35500   0.005s    300.00  400
 0  2,647,200.00   -0.350   44.120s  36000   0.005s    300.00  421
 0  2,557,200.00   -0.350   42.620s  37500   0.005s    300.00  23
 0  2,497,200.00   -0.350   41.620s  38500   0.005s    300.00  71
 0  2,467,200.00   -0.350   41.120s  39000   0.005s    300.00  20
 0  2,437,200.00   -0.350   40.620s  39500   0.005s    300.00  62
 0  2,407,200.00   -0.350   40.120s  40000   0.005s    300.00  417
 0  2,347,200.00   -0.350   39.120s  41000   0.005s    300.00  49
 0  2,317,200.00   -0.350   38.620s  41500   0.005s    300.00  80
 1  2,287,200.00   -0.350   38.120s  42000   0.005s    300.00  49
 0  2,257,200.00   -0.350   37.620s  42500   0.005s    300.00  48
 0  2,227,200.00   -0.350   37.120s  43000   0.005s    300.00  78
 0  2,197,200.00   -0.350   36.620s  43500   0.005s    300.00  72
 0  2,167,200.00   -0.350   36.120s  44000   0.005s    300.00  67
 0  2,137,200.00   -0.350   35.620s  44500   0.005s    300.00  50
 0  2,107,200.00   -0.350   35.120s  45000   0.005s    300.00  122
 0  2,077,200.00   -0.350   34.620s  45500   0.005s    300.00  9
 0  2,047,200.00   -0.350   34.120s  46000   0.005s    300.00  278
 0  2,017,200.00   -0.350   33.620s  46500   0.005s    300.00  83
 0  1,987,200.00   -0.350   33.120s  47000   0.005s    300.00  131
 0  1,957,200.00   -0.350   32.620s  47500   0.005s    300.00  64
 0  1,927,200.00   -0.350   32.120s  48000   0.005s    300.00  218
 0  1,897,200.00   -0.350   31.620s  48500   0.005s    300.00  45
 0  1,867,200.00   -0.350   31.120s  49000   0.005s    300.00  22
 0  1,837,200.00   -0.350   30.620s  49500   0.005s    300.00  38
 5  1,807,200.00   -0.350   30.120s  50000   0.010s   0.005  600.00  242
 0  1,777,200.00   -0.350   29.620s  50500   0.010s   0.005  600.00  306
 0  1,747,200.00   -0.350   29.120s  51000   0.010s   0.005  600.00  93
 0  1,717,200.00   -0.350   28.620s  51500   0.010s   0.005  600.00  254
 176  1,687,200.00   -0.350   28.120s  52000   0.010s   0.005  600.00  229
 1  1,657,200.00   -0.350   27.620s  52500   0.010s   0.005  600.00  18
 75  1,627,500.00   -0.345   27.125s  53000   0.010s   0.005  600.00  74
 16  1,597,500.00   -0.345   26.625s  53500   0.010s    600.00  148
 1  1,567,500.00   -0.345   26.125s  54000   0.010s    600.00  159
 5  1,537,500.00   -0.345   25.625s  54500   0.010s    600.00  210
 220  1,507,500.00   -0.350   25.125s  55000   0.015s   0.005  900.00  357
 557  1,477,500.00   -0.350   24.625s  55500   0.015s   0.005  900.00  72
 669  1,447,500.00   -0.350   24.125s  56000   0.015s   0.005  900.00  568
 23  1,417,500.00   -0.350   23.625s  56500   0.015s    900.00  235
 161  1,387,500.00   -0.350   23.125s  57000   0.015s    900.00  4,023
 71  1,357,800.00   -0.345   22.630s  57500   0.015s    900.00  130
 341  1,327,800.00   -0.350   22.130s  58000   0.015s    900.00  892
 89  1,297,800.00   -0.350   21.630s  58500   0.020s    1,200.00  107
 170  1,267,800.00   -0.350   21.130s  59000   0.020s    1,200.00  321
 0  1,238,100.00   -0.350   20.635s  59500   0.020s    1,200.00  40
 1,246  1,208,100.00   -0.350   20.135s  60000   0.025s    1,500.00  2,349
 3  1,178,400.00   -0.350   19.640s  60500   0.025s   -0.005  1,500.00  76
 263  1,148,400.00   -0.355   19.140s  61000   0.030s    1,800.00  348
 51  1,118,700.00   -0.350   18.645s  61500   0.035s    2,100.00  195
 285  1,089,000.00   -0.350   18.150s  62000   0.040s    2,400.00  786
 108  1,059,300.00   -0.350   17.655s  62500   0.045s    2,700.00  167
 374  1,029,600.00   -0.355   17.160s  63000   0.050s    3,000.00  2,591
 344  999,900.00   -0.355   16.665s  63500   0.055s   -0.005  3,300.00  597
 468  970,500.00   -0.355   16.175s  64000   0.060s   -0.005  3,600.00  925
 133  940,800.00   -0.355   15.680s  64500   0.070s   -0.005  4,200.00  356
 1,241  911,400.00   -0.355   15.190s  65000   0.075s   -0.005  4,500.00  3,961
 160  881,700.00   -0.360   14.695s  65500   0.085s   -0.005  5,100.00  39
 368  852,300.00   -0.355   14.205s  66000   0.095s   -0.005  5,700.00  1,052
 124  823,200.00   -0.355   13.720s  66500   0.105s   -0.005  6,300.00  60
 291  793,800.00   -0.355   13.230s  67000   0.120s   -0.005  7,200.00  549
 523  765,000.00   -0.350   12.750s  67500   0.135s   -0.005  8,100.00  460
 1,317  735,900.00   -0.355   12.265s  68000   0.155s    9,300.00  1,773
 37  707,400.00   -0.350   11.790s  68500   0.175s   -0.005  10,500.00  110
 319  678,900.00   -0.350   11.315s  69000   0.200s   -0.005  12,000.00  390
 441  650,700.00   -0.350   10.845s  69500   0.230s   -0.005  13,800.00  370
 2,360  622,500.00   -0.355   10.375s  70000   0.265s    15,900.00  2,093
 33  594,900.00   -0.355   9.915s  70500   0.300s   -0.005  18,000.00  306
 530  567,600.00   -0.355   9.460s  71000   0.345s   -0.010  20,700.00  259
 230  540,900.00   -0.355   9.015s  71500   0.400s   -0.005  24,000.00  367
 584  514,500.00   -0.355   8.575s  72000   0.450s   -0.010  27,000.00  854
 257  488,400.00   -0.355   8.140s  72500   0.525s   -0.005  31,500.00  213
 1,031  462,900.00   -0.355   7.715s  73000   0.600s   -0.005  36,000.00  970
 219  438,000.00   -0.350   7.300s  73500   0.685s    41,100.00  142
 386  413,700.00   -0.345   6.895s  74000   0.775s    46,500.00  969
 141  390,000.00   -0.345   6.500s  74500   0.885s   0.005  53,100.00  136
 3,142  367,200.00   -0.340   6.120s  75000   1.000s   0.005  60,000.00  3,200
 27  344,700.00   -0.340   5.745s  75500   1.130s   0.010  67,800.00  51
 776  323,400.00   -0.335   5.390s  76000   1.270s   0.010  76,200.00  796
 65  303,000.00   -0.330   5.050s  76500   1.435s   0.025  86,100.00  107
 1,118  284,100.00   -0.310   4.735s  77000   1.615s   0.040  96,900.00  657
 214  265,500.00   -0.300   4.425s  77500   1.810s   0.055  108,600.00  637
 1,072  247,500.00   -0.295   4.125s  78000   2.005s   0.055  120,300.00  558
 326  230,400.00   -0.290   3.840s  78500   2.220s   0.060  133,200.00  549
 611  214,200.00   -0.280   3.570s  79000   2.450s   0.065  147,000.00  249
 993  199,200.00   -0.270   3.320s  79500   2.700s   0.080  162,000.00  94
 4,159  184,800.00   -0.260   3.080s  80000   2.960s   0.090  177,600.00  2,513
 808  171,300.00   -0.245   2.855s  80500   3.235s   0.105  194,100.00  90
 1,043  148,500.00   -0.170   2.475s  81000   3.525s   0.120  211,500.00  945
 109  146,700.00   -0.215   2.445s  81500   3.825s   0.135  229,500.00  68
 2,159  135,300.00   -0.205   2.255s  82000   4.135s   0.145  248,100.00  1,714
 871  124,800.00   -0.200   2.080s  82500   4.455s   0.150  267,300.00  34
 869  114,900.00   -0.190   1.915s  83000   4.790s   0.155  287,400.00  57
 249  105,600.00   -0.180   1.760s  83500   5.140s   0.175  308,400.00  137
 2,383  97,200.00   -0.160   1.620s  84000   5.500s   0.190  330,000.00  191
 362  89,400.00   -0.150   1.490s  84500   5.865s   0.200  351,900.00  67
 4,902  81,900.00   -0.140   1.365s  85000   6.245s   0.210  374,700.00  27
 307  75,000.00   -0.135   1.250s  85500   6.630s   0.215  397,800.00  4
 1,097  68,700.00   -0.130   1.145s  86000   7.025s   0.220  421,500.00  29
 155  63,000.00   -0.125   1.050s  86500   7.425s   0.225  445,500.00  12
 1,500  57,600.00   -0.120   0.960s  87000   7.835s   0.230  470,100.00  1
 305  52,500.00   -0.115   0.875s  87500   8.250s   0.235  495,000.00  7
 653  48,000.00   -0.110   0.800s  88000   8.675s   0.240  520,500.00  0
 79  43,800.00   -0.100   0.730s  88500   9.105s   0.250  546,300.00  0
 160  40,200.00   -0.090   0.670s  89000   9.540s   0.255  572,400.00  0
 89  36,600.00   -0.080   0.610s  89500   9.985s   0.270  599,100.00  17
 3,138  33,300.00   -0.080   0.555s  90000   10.430s   0.275  625,800.00  49
 54  30,600.00   -0.070   0.510s  90500   10.880s   0.275  652,800.00  0
 330  27,900.00   -0.065   0.465s  91000   11.335s   0.280  680,100.00  0
 518  25,200.00   -0.065   0.420s  91500   11.795s   0.285  707,700.00  0
 473  21,600.00   -0.025   0.360s  92000   12.255s   0.285  735,300.00  0
 23  21,000.00   -0.055   0.350s  92500   12.720s   0.290  763,200.00  1
 190  18,900.00   -0.060   0.315s  93000   13.190s   0.295  791,400.00  0
 22  17,400.00   -0.050   0.290s  93500   13.660s   0.295  819,600.00  0
 188  15,900.00   -0.045   0.265s  94000   14.135s   0.300  848,100.00  0
 159  14,700.00   -0.040   0.245s  94500   14.615s   0.310  876,900.00  0
 2,730  13,500.00   -0.035   0.225s  95000   15.095s   0.315  905,700.00  0
 82  12,300.00   -0.035   0.205s  95500   15.580s   0.320  934,800.00  0
 297  11,400.00   -0.030   0.190s  96000   16.060s   0.320  963,600.00  0
 122  10,200.00   -0.035   0.170s  96500   16.540s   0.315  992,400.00  0
 292  9,300.00   -0.030   0.155s  97000   17.030s   0.320  1,021,800.00  0
 152  8,700.00   -0.025   0.145s  97500   17.515s   0.320  1,050,900.00  0
 174  8,100.00   -0.025   0.135s  98000   18.005s   0.325  1,080,300.00  0
 47  7,500.00   -0.020   0.125s  98500   18.495s   0.330  1,109,700.00  0
 102  7,200.00   -0.015   0.120s  99000   18.990s   0.335  1,139,400.00  0
 14  6,600.00   -0.015   0.110s  99500   19.480s   0.335  1,168,800.00  0
 1,163  6,000.00   -0.005   0.100s  100000   19.975s   0.340  1,198,500.00  1
 75  5,700.00   -0.010   0.095s  100500   20.465s   0.340  1,227,900.00  0
 193  5,400.00   -0.005   0.090s  101000   20.960s   0.345  1,257,600.00  0
 66  5,100.00   -0.005   0.085s  101500   21.455s   0.345  1,287,300.00  0
 62  4,800.00   -0.005   0.080s  102000   21.950s   0.345  1,317,000.00  0
 86  4,500.00     0.075s  102500   22.445s   0.350  1,346,700.00  0
 168  4,200.00     0.070s  103000   22.940s   0.350  1,376,400.00  0
 65  3,600.00   -0.005   0.060s  104000   23.930s   0.350  1,435,800.00  0
 32  3,300.00   -0.005   0.055s  104500   24.425s   0.345  1,465,500.00  0
 1,162  3,300.00     0.055s  105000   24.920s   0.345  1,495,200.00  1
 24  3,000.00     0.050s  105500   25.420s   0.350  1,525,200.00  0
 70  2,400.00     0.040s  107500   27.410s   0.350  1,644,600.00  0
 26  2,100.00     0.035s  109000   28.900s   0.350  1,734,000.00  0
 1  1,800.00     0.030s  110000   29.900s   0.350  1,794,000.00  0
 174  1,800.00     0.030s  110500   30.395s   0.350  1,823,700.00  0
 179  1,500.00     0.025s  111000   30.895s   0.350  1,853,700.00  0
 8  1,500.00     0.025s  111500   31.395s   0.350  1,883,700.00  0
 16  1,500.00     0.025s  112000   31.890s   0.350  1,913,400.00  0
 383  600.00     0.010s  120000   39.880s   0.350  2,392,800.00  0
 26  600.00     0.010s  120500   40.380s   0.350  2,422,800.00  0
 30  600.00     0.010s  122500   42.380s   0.350  2,542,800.00  0
 136  300.00     0.005s  123500   43.380s   0.350  2,602,800.00  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