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: March 2020 (@BO0H)   Futures Price: 31.49s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 1  1,047,600.00   -0.060   17.460s  14000   0.005s    300.00  0
 1  987,600.00   -0.060   16.460s  15000   0.005s    300.00  0
 1  807,600.00   -0.060   13.460s  18000   0.005s    300.00  0
 1  747,600.00   -0.060   12.460s  19000   0.005s    300.00  0
 0  477,600.00   -0.060   7.960s  23500   0.005s    300.00  17
 0  417,600.00   -0.060   6.960s  24500   0.005s    300.00  20
 0  387,600.00   -0.060   6.460s  25000   0.005s    300.00  85
 0  357,600.00   -0.060   5.960s  25500   0.005s    300.00  22
 0  327,900.00   -0.060   5.465s  26000   0.010s   0.005  600.00  469
 0  298,200.00   -0.055   4.970s  26500   0.010s    600.00  143
 0  268,500.00   -0.055   4.475s  27000   0.020s   0.005  1,200.00  582
 5  239,100.00   -0.055   3.985s  27500   0.025s    1,500.00  1,087
 3  209,700.00   -0.060   3.495s  28000   0.040s   0.005  2,400.00  1,544
 17  180,900.00   -0.060   3.015s  28500   0.060s   0.005  3,600.00  1,246
 87  153,000.00   -0.055   2.550s  29000   0.090s   0.005  5,400.00  1,415
 254  125,700.00   -0.055   2.095s  29500   0.140s   0.005  8,400.00  1,378
 211  100,200.00   -0.055   1.670s  30000   0.210s    12,600.00  1,248
 663  77,100.00   -0.055   1.285s  30500   0.325s   0.005  19,500.00  1,856
 2,767  57,300.00   -0.050   0.955s  31000   0.495s   0.010  29,700.00  3,011
 2,532  41,400.00   -0.040   0.690s  31500   0.725s   0.015  43,500.00  1,521
 2,887  29,100.00   -0.035   0.485s  32000   1.025s   0.025  61,500.00  2,145
 3,443  20,700.00   -0.020   0.345s  32500   1.385s   0.040  83,100.00  1,043
 2,178  15,000.00   -0.005   0.250s  33000   1.790s   0.055  107,400.00  2,099
 1,317  11,100.00   0.005   0.185s  33500   2.225s   0.065  133,500.00  626
 4,605  8,700.00   0.010   0.145s  34000   2.680s   0.070  160,800.00  3,389
 2,067  6,900.00   0.015   0.115s  34500   3.150s   0.070  189,000.00  249
 3,467  5,400.00   0.010   0.090s  35000   3.630s   0.070  217,800.00  188
 1,294  4,500.00   0.010   0.075s  35500   4.115s   0.070  246,900.00  36
 1,570  3,900.00   0.010   0.065s  36000   4.605s   0.075  276,300.00  123
 1,597  3,300.00   0.005   0.055s  36500   5.095s   0.070  305,700.00  1
 827  3,000.00   0.010   0.050s  37000   5.585s   0.070  335,100.00  0
 1,807  2,700.00   0.010   0.045s  37500   6.080s   0.070  364,800.00  0
 567  2,400.00   0.010   0.040s  38000   6.575s   0.070  394,500.00  10
 167  2,100.00   0.010   0.035s  38500   7.070s   0.070  424,200.00  0
 140  1,800.00   0.005   0.030s  39000   7.565s   0.065  453,900.00  0
 228  1,500.00   0.005   0.025s  39500   8.060s   0.065  483,600.00  0
 168  1,500.00   0.005   0.025s  40000   8.555s   0.060  513,300.00  0
 94  1,200.00   0.005   0.020s  40500   9.055s   0.065  543,300.00  0
 62  1,200.00   0.005   0.020s  41000   9.550s   0.060  573,000.00  0
 26  900.00   0.005   0.015s  41500   10.050s   0.065  603,000.00  0
 38  900.00   0.005   0.015s  42000   10.550s   0.065  633,000.00  0
 10  600.00     0.010s  43000   11.545s   0.060  692,700.00  0
 25  600.00     0.010s  43500   12.045s   0.060  722,700.00  0
 50  600.00   0.005   0.010s  44000   12.545s   0.065  752,700.00  0
 10  600.00   0.005   0.010s  45000   13.540s   0.060  812,400.00  0
 3  300.00     0.005s  45500   14.040s   0.060  842,400.00  0
 16  300.00     0.005s  46000   14.540s   0.060  872,400.00  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