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 2023 (@BO3N)   Futures Price: 46.11  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  1,159,200.00   0.300   19.320s  29500   0.005s    300.00  62
 42  1,069,200.00   0.300   17.820s  31000   0.005s    300.00  41
 13  1,009,200.00   0.300   16.820s  32000   0.005s    300.00  163
 0  979,200.00   0.300   16.320s  32500   0.005s    300.00  26
 3  949,200.00   0.300   15.820s  33000   0.015s   0.010  900.00  10
 0  919,200.00   0.300   15.320s  33500   0.005s   -0.005  300.00  36
 0  859,200.00   0.300   14.320s  34500   0.010s   -0.005  600.00  30
 1  829,200.00   0.300   13.820s  35000   0.015s    900.00  3
 1  739,800.00   0.295   12.330s  36500   0.030s   -0.005  1,800.00  49
 1  710,100.00   0.295   11.835s  37000   0.035s   -0.010  2,100.00  8
 0  680,700.00   0.295   11.345s  37500   0.045s   -0.005  2,700.00  45
 0  651,000.00   0.290   10.850s  38000   0.055s   -0.005  3,300.00  25
 0  621,900.00   0.295   10.365s  38500   0.065s   -0.010  3,900.00  28
 0  592,500.00   0.290   9.875s  39000   0.080s   -0.005  4,800.00  38
 0  563,400.00   0.290   9.390s  39500   0.090s   -0.010  5,400.00  378
 0  534,300.00   0.290   8.905s  40000   0.230s   0.125  13,800.00  734
 0  505,500.00   0.285   8.425s  40500   0.275s   0.150  16,500.00  151
 0  477,000.00   0.285   7.950s  41000   0.300s   0.150  18,000.00  269
 0  448,500.00   0.275   7.475s  41500   0.405s   0.230  24,300.00  130
 0  420,600.00   0.275   7.010s  42000   0.505s   0.295  30,300.00  1,105
 0  393,300.00   0.270   6.555s  42500   0.575s   0.325  34,500.00  216
 1  366,300.00   0.265   6.105s  43000   0.300s   -0.040  18,000.00  392
 1  339,900.00   0.255   5.665s  43500   0.890s   0.530  53,400.00  421
 1  314,100.00   0.245   5.235s  44000   0.835s   0.405  50,100.00  1,426
 0  201,900.00   -1.455   3.365s  44500   1.135s   0.625  68,100.00  203
 20  148,200.00   -1.945   2.470s  45000   1.175s   0.565  70,500.00  3,659
 0  241,800.00   0.215   4.030s  45500   1.285s   0.565  77,100.00  309
 60  118,500.00   -1.685   1.975s  46000   1.720s   0.870  103,200.00  1,532
 71  110,100.00   -1.475   1.835s  46500   2.060s   1.060  123,600.00  268
 202  87,000.00   -1.530   1.450s  47000   2.430s   1.260  145,800.00  2,908
 226  75,000.00   -1.425   1.250s  47500   1.675s   0.320  100,500.00  452
 1,501  63,600.00   -1.325   1.060s  48000   2.740s   1.170  164,400.00  2,611
 447  56,400.00   -1.180   0.940s  48500   1.800s   -0.190  108,000.00  1,077
 614  47,100.00   -1.095   0.785s  49000   2.060s   -0.205  123,600.00  1,339
 500  47,400.00   -0.870   0.790s  49500   2.340s   -0.215  140,400.00  285
 4,866  34,800.00   -0.880   0.580s  50000   4.375s   1.735  262,500.00  2,195
 458  32,400.00   -0.740   0.540s  50500   2.955s   -0.235  177,300.00  150
 870  24,600.00   -0.705   0.410s  51000   3.290s   -0.245  197,400.00  977
 182  20,400.00   -0.630   0.340s  51500   3.640s   -0.250  218,400.00  277
 955  17,100.00   -0.550   0.285s  52000   6.230s   2.225  373,800.00  1,162
 863  14,100.00   -0.480   0.235s  52500   4.385s   -0.265  263,100.00  170
 2,605  11,700.00   -0.420   0.195s  53000   4.780s   -0.270  286,800.00  1,696
 391  9,600.00   -0.360   0.160s  53500   5.185s   -0.275  311,100.00  545
 1,216  8,100.00   -0.310   0.135s  54000   5.610s   -0.275  336,600.00  830
 1,330  6,900.00   -0.260   0.115s  54500   6.040s   -0.280  362,400.00  399
 3,703  6,000.00   -0.220   0.100s  55000   6.485s   -0.280  389,100.00  1,197
 512  6,600.00   -0.165   0.110s  55500   6.935s   -0.280  416,100.00  631
 2,838  4,500.00   -0.160   0.075s  56000   7.395s   -0.280  443,700.00  778
 341  5,100.00   -0.120   0.085s  56500   7.865s   -0.280  471,900.00  51
 1,476  3,000.00   -0.130   0.050s  57000   8.335s   -0.280  500,100.00  964
 2,178  9,300.00   0.020   0.155s  57500   8.815s   -0.280  528,900.00  71
 2,232  2,400.00   -0.095   0.040s  58000   9.295s   -0.280  557,700.00  984
 255  7,200.00   0.015   0.120s  58500   9.775s   -0.285  586,500.00  107
 1,393  6,600.00   0.015   0.110s  59000   10.265s   -0.285  615,900.00  702
 237  2,400.00   -0.060   0.040s  59500   10.755s   -0.285  645,300.00  271
 9,499  2,100.00   -0.055   0.035s  60000   11.245s   -0.285  674,700.00  1,960
 605  4,800.00   0.010   0.080s  60500   11.735s   -0.290  704,100.00  553
 389  4,500.00   0.010   0.075s  61000   12.230s   -0.290  733,800.00  146
 340  4,200.00   0.010   0.070s  61500   12.720s   -0.295  763,200.00  130
 1,582  3,900.00   0.005   0.065s  62000   13.215s   -0.295  792,900.00  85
 283  3,900.00   0.005   0.065s  62500   13.715s   -0.290  822,900.00  75
 726  3,300.00     0.055s  63000   14.210s   -0.295  852,600.00  94
 140  3,300.00   0.005   0.055s  63500   14.705s   -0.295  882,300.00  1
 567  3,000.00   0.005   0.050s  64000   15.200s   -0.300  912,000.00  56
 403  2,700.00     0.045s  64500   15.700s   -0.295  942,000.00  20
 6,518  2,700.00     0.045s  65000   16.195s   -0.300  971,700.00  16
 124  2,400.00     0.040s  65500   16.695s   -0.295  1,001,700.00  0
 396  2,400.00     0.040s  66000   17.190s   -0.300  1,031,400.00  5
 163  2,100.00     0.035s  66500   17.690s   -0.300  1,061,400.00  0
 517  2,100.00     0.035s  67000   18.190s   -0.295  1,091,400.00  31
 167  2,100.00   0.005   0.035s  67500   18.685s   -0.300  1,121,100.00  1
 469  1,800.00     0.030s  68000   19.185s   -0.300  1,151,100.00  0
 103  1,800.00     0.030s  68500   19.685s   -0.300  1,181,100.00  0
 531  1,500.00     0.025s  69000   20.180s   -0.300  1,210,800.00  11
 72  1,500.00     0.025s  69500   20.680s   -0.300  1,240,800.00  0
 2,289  1,500.00     0.025s  70000   21.180s   -0.300  1,270,800.00  1
 123  1,200.00     0.020s  70500   21.680s   -0.300  1,300,800.00  0
 664  1,200.00     0.020s  71000   22.180s   -0.300  1,330,800.00  0
 132  1,200.00     0.020s  71500   22.680s   -0.300  1,360,800.00  0
 359  1,200.00     0.020s  72000   23.180s   -0.300  1,390,800.00  0
 47  900.00     0.015s  72500   23.680s   -0.300  1,420,800.00  0
 156  900.00     0.015s  73000   24.180s   -0.300  1,450,800.00  0
 36  900.00     0.015s  73500   24.680s   -0.300  1,480,800.00  5
 48  900.00     0.015s  74000   25.180s   -0.300  1,510,800.00  0
 22  900.00     0.015s  74500   25.680s   -0.300  1,540,800.00  0
 2,679  900.00     0.015s  75000   26.180s   -0.300  1,570,800.00  10
 9  600.00     0.010s  75500   26.680s   -0.300  1,600,800.00  0
 24  600.00     0.010s  76000   27.180s   -0.300  1,630,800.00  0
 23  600.00     0.010s  76500   27.680s   -0.300  1,660,800.00  0
 28  600.00     0.010s  77000   28.180s   -0.300  1,690,800.00  0
 74  600.00     0.010s  77500   28.680s   -0.300  1,720,800.00  0
 16  600.00     0.010s  78000   29.180s   -0.300  1,750,800.00  0
 12  600.00     0.010s  78500   29.680s   -0.300  1,780,800.00  0
 25  600.00     0.010s  79000   30.180s   -0.300  1,810,800.00  0
 10  600.00     0.010s  79500   30.680s   -0.300  1,840,800.00  0
 2,318  600.00     0.010s  80000   31.180s   -0.300  1,870,800.00  0
 24  600.00   0.005   0.010s  80500   31.680s   -0.300  1,900,800.00  0
 48  300.00     0.005s  81000   32.180s   -0.300  1,930,800.00  0
 40  300.00     0.005s  81500   32.680s   -0.300  1,960,800.00  0
 23  300.00     0.005s  82000   33.180s   -0.300  1,990,800.00  0
 2  300.00     0.005s  82500   33.680s   -0.300  2,020,800.00  0
 10  300.00     0.005s  83000   34.180s   -0.300  2,050,800.00  0
 19  300.00     0.005s  83500   34.680s   -0.300  2,080,800.00  0
 8  300.00     0.005s  84000   35.180s   -0.300  2,110,800.00  0
 8  300.00     0.005s  84500   35.680s   -0.300  2,140,800.00  0
 1,945  300.00     0.005s  85000   36.180s   -0.300  2,170,800.00  0
 9  300.00     0.005s  85500   36.680s   -0.300  2,200,800.00  0
 764  300.00     0.005s  86500   37.680s   -0.300  2,260,800.00  0
 16  300.00     0.005s  87500   38.680s   -0.300  2,320,800.00  0
 284  300.00     0.005s  90000   41.180s   -0.300  2,470,800.00  0
 48  300.00     0.005s  91000   42.180s   -0.300  2,530,800.00  0
 5  300.00     0.005s  91500   42.680s   -0.300  2,560,800.00  0
 7  300.00     0.005s  95000   46.180s   -0.300  2,770,800.00  0
 6  300.00     0.005s  95500   46.680s   -0.300  2,800,800.00  0
 6  300.00     0.005s  96000   47.180s   -0.300  2,830,800.00  0
 12  300.00     0.005s  96500   47.680s   -0.300  2,860,800.00  0
 6  300.00     0.005s  97000   48.180s   -0.300  2,890,800.00  0
 6  300.00     0.005s  97500   48.680s   -0.300  2,920,800.00  0
 13  300.00     0.005s  99500   50.680s   -0.300  3,040,800.00  0
 20  300.00     0.005s  100000   51.180s   -0.300  3,070,800.00  0
 13  300.00     0.005s  103500   54.680s   -0.300  3,280,800.00  0
 6  300.00     0.005s  104500   55.680s   -0.300  3,340,800.00  0
 3  300.00     0.005s  105000   56.180s   -0.300  3,370,800.00  0
 0  300.00     0.005s  107000   58.180s   -0.300  3,490,800.00  1
 14  300.00     0.005s  109000   60.180s   -0.300  3,610,800.00  0
 7  300.00     0.005s  109500   60.680s   -0.300  3,640,800.00  0
 38  300.00     0.005s  110000   61.180s   -0.300  3,670,800.00  42
 14  300.00     0.005s  110500   61.680s   -0.300  3,700,800.00  0
 7  300.00     0.005s  111500   62.680s   -0.300  3,760,800.00  0
 22  300.00     0.005s  112000   63.180s   -0.300  3,790,800.00  0
 6  300.00     0.005s  112500   63.680s   -0.300  3,820,800.00  0
 31  300.00     0.005s  113000   64.180s   -0.300  3,850,800.00  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