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 2020 (@BO0K)   Futures Price: 26.66  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  411,300.00   0.350   6.855s  20000   0.005s    300.00  50
 0  351,300.00   0.345   5.855s  21000   0.005s   -0.005  300.00  14
 0  321,300.00   0.340   5.355s  21500   0.005s   -0.010  300.00  11
 0  291,600.00   0.335   4.860s  22000   0.010s   -0.015  600.00  25
 0  261,900.00   0.330   4.365s  22500   0.015s   -0.020  900.00  138
 2  232,500.00   0.325   3.875s  23000   0.025s   -0.025  1,500.00  108
 0  203,400.00   0.315   3.390s  23500   0.040s   -0.035  2,400.00  84
 0  174,900.00   0.305   2.915s  24000   0.065s   -0.045  3,900.00  447
 1  147,000.00   0.285   2.450s  24500   0.100s   -0.065  6,000.00  725
 270  120,600.00   0.260   2.010s  25000   0.160s   -0.090  9,600.00  953
 841  95,700.00   0.225   1.595s  25500   0.245s   -0.125  14,700.00  940
 1,383  73,200.00   0.175   1.220s  26000   0.370s   -0.175  22,200.00  1,215
 607  53,700.00   0.120   0.895s  26500   0.545s   -0.230  32,700.00  1,330
 1,251  38,100.00   0.070   0.635s  27000   0.785s   -0.280  47,100.00  1,060
 719  26,700.00   0.040   0.445s  27500   1.095s   -0.310  65,700.00  1,341
 1,613  18,300.00   0.010   0.305s  28000   1.455s   -0.340  87,300.00  1,598
 1,203  12,900.00     0.215s  28500   1.865s   -0.350  111,900.00  1,277
 804  9,300.00   -0.010   0.155s  29000   2.305s   -0.360  138,300.00  1,788
 1,115  6,900.00   -0.015   0.115s  29500   2.765s   -0.365  165,900.00  1,165
 2,021  4,800.00   -0.010   0.080s  30000   3.240s   -0.365  194,400.00  2,026
 1,677  5,100.00   0.010   0.085s  30500   3.725s   -0.360  223,500.00  1,413
 1,230  3,900.00   -0.005   0.065s  31000   4.215s   -0.355  252,900.00  1,736
 1,034  3,300.00   -0.005   0.055s  31500   4.705s   -0.355  282,300.00  589
 1,938  3,000.00     0.050s  32000   5.200s   -0.350  312,000.00  1,225
 1,367  2,700.00     0.045s  32500   5.695s   -0.350  341,700.00  1,119
 3,976  1,800.00   -0.010   0.030s  33000   6.190s   -0.350  371,400.00  1,333
 1,508  2,100.00     0.035s  33500   6.685s   -0.350  401,100.00  789
 1,746  1,800.00     0.030s  34000   7.180s   -0.350  430,800.00  809
 1,099  1,500.00     0.025s  34500   7.675s   -0.350  460,500.00  142
 5,261  1,500.00   0.005   0.025s  35000   8.175s   -0.345  490,500.00  35
 383  1,200.00     0.020s  35500   8.670s   -0.350  520,200.00  11
 1,296  1,200.00   0.005   0.020s  36000   9.170s   -0.345  550,200.00  12
 173  900.00     0.015s  36500   9.665s   -0.350  579,900.00  0
 748  900.00   0.005   0.015s  37000   10.165s   -0.345  609,900.00  0
 412  900.00   0.005   0.015s  37500   10.665s   -0.345  639,900.00  0
 639  900.00   0.005   0.015s  38000   11.160s   -0.350  669,600.00  0
 92  600.00     0.010s  38500   11.660s   -0.350  699,600.00  0
 167  600.00     0.010s  39000   12.160s   -0.350  729,600.00  0
 34  600.00     0.010s  39500   12.660s   -0.345  759,600.00  0
 496  600.00   0.005   0.010s  40000   13.160s   -0.345  789,600.00  0
 68  600.00   0.005   0.010s  40500   13.660s   -0.345  819,600.00  0
 140  600.00   0.005   0.010s  41000   14.160s   -0.345  849,600.00  0
 19  600.00   0.005   0.010s  42000   15.155s   -0.350  909,300.00  0
 10  300.00     0.005s  43000   16.155s   -0.350  969,300.00  0
 7  300.00     0.005s  43500   16.655s   -0.350  999,300.00  0
 11  300.00     0.005s  45000   18.155s   -0.350  1,089,300.00  0
 11  300.00     0.005s  46500   19.655s   -0.350  1,179,300.00  0
 1  300.00     0.005s  47000   20.155s   -0.350  1,209,300.00  0
 1  300.00     0.005s  50500   23.655s   -0.350  1,419,300.00  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