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: December 2018 (@BO8Z)   Futures Price: 27.34  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  472,500.00   -0.320   7.875s  19500   0.005s    300.00  0
 1  442,500.00   -0.320   7.375s  20000   0.005s    300.00  0
 0  232,500.00   -0.320   3.875s  23500   0.005s    300.00  1
 0  202,500.00   -0.320   3.375s  24000   0.005s    300.00  41
 0  172,500.00   -0.320   2.875s  24500   0.005s    300.00  11
 0  142,500.00   -0.320   2.375s  25000   0.005s    300.00  16
 0  112,500.00   -0.320   1.875s  25500   0.005s    300.00  147
 3  82,200.00   -0.330   1.370s  26000   0.005s   -0.005  300.00  145
 0  53,400.00   -0.315   0.890s  26500   0.020s   0.005  1,200.00  769
 11  28,200.00   -0.275   0.470s  27000   0.100s   0.045  6,000.00  1,595
 2,841  11,400.00   -0.185   0.190s  27500   0.320s   0.135  19,200.00  2,345
 2,496  3,600.00   -0.090   0.060s  28000   0.690s   0.230  41,400.00  2,413
 2,625  1,200.00   -0.040   0.020s  28500   1.150s   0.285  69,000.00  4,981
 1,947  300.00   -0.020   0.005s  29000   1.635s   0.300  98,100.00  5,757
 1,961  300.00   -0.005   0.005s  29500   2.135s   0.315  128,100.00  696
 5,690  300.00     0.005s  30000   2.635s   0.320  158,100.00  997
 1,558  300.00     0.005s  30500   3.135s   0.320  188,100.00  166
 1,752  300.00     0.005s  31000   3.635s   0.320  218,100.00  671
 843  300.00     0.005s  31500   4.135s   0.320  248,100.00  291
 4,045  300.00     0.005s  32000   4.635s   0.320  278,100.00  643
 806  300.00     0.005s  32500   5.135s   0.320  308,100.00  202
 1,813  300.00     0.005s  33000   5.635s   0.320  338,100.00  740
 862  300.00     0.005s  33500   6.135s   0.320  368,100.00  10
 1,095  300.00     0.005s  34000   6.635s   0.320  398,100.00  117
 204  300.00     0.005s  34500   7.135s   0.320  428,100.00  10
 848  300.00     0.005s  35000   7.635s   0.320  458,100.00  425
 36  300.00     0.005s  35500   8.135s   0.320  488,100.00  0
 1,264  300.00     0.005s  36000   8.635s   0.320  518,100.00  100
 43  300.00     0.005s  36500   9.135s   0.320  548,100.00  0
 341  300.00     0.005s  37000   9.635s   0.320  578,100.00  50
 45  300.00     0.005s  37500   10.135s   0.320  608,100.00  0
 213  300.00     0.005s  38000   10.635s   0.320  638,100.00  0
 1  300.00     0.005s  38500   11.135s   0.325  668,100.00  0
 30  300.00     0.005s  39000   11.635s   0.325  698,100.00  0
 1  300.00     0.005s  39500   12.130s   0.320  727,800.00  0
 5  300.00     0.005s  40000   12.630s   0.320  757,800.00  0
 1  300.00     0.005s  40500   13.130s   0.320  787,800.00  0
 3  300.00     0.005s  41000   13.630s   0.320  817,800.00  0
 3  300.00     0.005s  43000   15.630s   0.320  937,800.00  0
 38  300.00     0.005s  44000   16.630s   0.320  997,800.00  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