0
0
0

Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield.
CLICK - MFA CONNECT

  

Commodity Option:
AllOpen Only
Future: June 2025 (@LE5M)   Futures Price: 214.125s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  45,700.00   1.725   114.250s  100000   0.013s    5.20  239
 0  37,700.00   1.725   94.250s  120000   0.013s    5.20  31
 0  35,300.00   1.725   88.250s  126000   0.013s    5.20  150
 0  34,500.00   1.725   86.250s  128000   0.013s    5.20  31
 0  33,700.00   1.725   84.250s  130000   0.013s    5.20  190
 0  32,900.00   1.725   82.250s  132000   0.013s    5.20  153
 0  32,100.00   1.725   80.250s  134000   0.013s    5.20  33
 0  31,300.00   1.725   78.250s  136000   0.013s    5.20  381
 0  30,500.00   1.725   76.250s  138000   0.013s    5.20  202
 0  30,100.00   1.725   75.250s  139000   0.013s    5.20  8
 0  29,700.00   1.725   74.250s  140000   0.013s    5.20  211
 0  29,300.00   1.725   73.250s  141000   0.013s    5.20  1
 0  28,900.00   1.725   72.250s  142000   0.013s    5.20  5
 0  28,100.00   1.725   70.250s  144000   0.013s    5.20  17
 0  27,700.00   1.725   69.250s  145000   0.013s    5.20  4
 0  27,300.00   1.725   68.250s  146000   0.013s    5.20  22
 0  26,900.00   1.725   67.250s  147000   0.013s    5.20  5
 0  26,500.00   1.725   66.250s  148000   0.013s    5.20  38
 0  26,100.00   1.725   65.250s  149000   0.013s    5.20  310
 0  25,700.00   1.725   64.250s  150000   0.013s    5.20  157
 0  25,300.00   1.725   63.250s  151000   0.013s    5.20  73
 0  24,900.00   1.725   62.250s  152000   0.013s    5.20  243
 0  24,500.00   1.725   61.250s  153000   0.025s   0.012  10.00  23
 0  24,100.00   1.725   60.250s  154000   0.025s    10.00  118
 0  23,700.00   1.725   59.250s  155000   0.025s    10.00  90
 0  23,300.00   1.725   58.250s  156000   0.025s    10.00  319
 0  22,900.00   1.725   57.250s  157000   0.025s    10.00  31
 0  22,500.00   1.725   56.250s  158000   0.025s    10.00  192
 0  22,100.00   1.725   55.250s  159000   0.025s    10.00  92
 0  21,700.00   1.725   54.250s  160000   0.025s    10.00  501
 0  21,300.00   1.725   53.250s  161000   0.025s    10.00  135
 0  20,900.00   1.725   52.250s  162000   0.025s    10.00  448
 0  20,500.00   1.725   51.250s  163000   0.025s    10.00  322
 0  20,100.00   1.725   50.250s  164000   0.050s    20.00  484
 0  19,700.00   1.725   49.250s  165000   0.050s    20.00  108
 0  19,300.00   1.725   48.250s  166000   0.050s    20.00  642
 0  18,900.00   1.725   47.250s  167000   0.050s    20.00  111
 2  18,500.00   1.725   46.250s  168000   0.050s    20.00  506
 0  18,100.00   1.725   45.250s  169000   0.050s    20.00  131
 3  17,700.00   1.725   44.250s  170000   0.050s    20.00  1,059
 3  17,300.00   1.725   43.250s  171000   0.050s    20.00  111
 19  16,900.00   1.725   42.250s  172000   0.050s    20.00  779
 0  16,500.00   1.725   41.250s  173000   0.050s    20.00  543
 157  16,110.00   1.725   40.275s  174000   0.075s    30.00  948
 0  15,710.00   1.725   39.275s  175000   0.075s    30.00  371
 146  15,310.00   1.725   38.275s  176000   0.075s    30.00  1,108
 20  14,910.00   1.725   37.275s  177000   0.075s    30.00  198
 140  14,510.00   1.725   36.275s  178000   0.075s    30.00  1,167
 24  14,110.00   1.725   35.275s  179000   0.075s    30.00  973
 808  13,710.00   1.700   34.275s  180000   0.075s   -0.025  30.00  2,771
 87  13,310.00   1.700   33.275s  181000   0.100s    40.00  1,096
 367  12,920.00   1.725   32.300s  182000   0.100s    40.00  1,349
 611  12,520.00   1.700   31.300s  183000   0.100s   -0.025  40.00  926
 742  12,120.00   1.700   30.300s  184000   0.100s   -0.025  40.00  2,212
 68  11,720.00   1.700   29.300s  185000   0.100s   -0.050  40.00  2,966
 1,160  11,330.00   1.700   28.325s  186000   0.125s   -0.025  50.00  2,194
 93  10,930.00   1.700   27.325s  187000   0.125s   -0.025  50.00  567
 1,426  10,530.00   1.675   26.325s  188000   0.125s   -0.050  50.00  2,250
 127  10,140.00   1.700   25.350s  189000   0.150s   -0.025  60.00  783
 2,321  9,740.00   1.675   24.350s  190000   0.150s   -0.050  60.00  5,106
 320  9,350.00   1.700   23.375s  191000   0.175s   -0.025  70.00  1,445
 3,124  8,950.00   1.675   22.375s  192000   0.175s   -0.050  70.00  3,080
 290  8,560.00   1.675   21.400s  193000   0.200s   -0.025  80.00  779
 1,366  8,170.00   1.700   20.425s  194000   0.225s   -0.025  90.00  1,614
 1,308  7,780.00   1.700   19.450s  195000   0.250s   -0.025  100.00  2,064
 1,172  7,390.00   1.700   18.475s  196000   0.275s   -0.025  110.00  1,727
 1,143  7,000.00   1.675   17.500s  197000   0.300s   -0.025  120.00  971
 977  6,620.00   1.675   16.550s  198000   0.325s   -0.050  130.00  2,791
 441  6,230.00   1.650   15.575s  199000   0.375s   -0.050  150.00  821
 4,793  5,850.00   1.650   14.625s  200000   0.400s   -0.075  160.00  7,361
 480  5,470.00   1.625   13.675s  201000   0.450s   -0.100  180.00  1,361
 1,923  5,100.00   1.625   12.750s  202000   0.525s   -0.100  210.00  1,618
 806  4,730.00   1.600   11.825s  203000   0.600s   -0.125  240.00  1,958
 2,165  4,360.00   1.550   10.900s  204000   0.675s   -0.175  270.00  2,760
 1,554  4,010.00   1.525   10.025s  205000   0.800s   -0.175  320.00  3,066
 2,524  3,660.00   1.500   9.150s  206000   0.925s   -0.225  370.00  4,377
 1,293  3,320.00   1.450   8.300s  207000   1.075s   -0.250  430.00  1,577
 1,389  2,990.00   1.400   7.475s  208000   1.250s   -0.300  500.00  2,178
 1,096  2,670.00   1.350   6.675s  209000   1.450s   -0.375  580.00  2,258
 4,169  2,370.00   1.275   5.925s  210000   1.700s   -0.425  680.00  2,800
 996  2,090.00   1.225   5.225s  211000   1.975s   -0.525  790.00  1,879
 2,618  1,820.00   1.125   4.550s  212000   2.300s   -0.600  920.00  1,673
 2,308  1,570.00   1.025   3.925s  213000   2.675s   -0.700  1,070.00  1,799
 2,930  1,340.00   0.925   3.350s  214000   3.125s   -0.775  1,250.00  1,259
 3,433  1,140.00   0.825   2.850s  215000   3.600s   -0.900  1,440.00  71
 1,834  960.00   0.725   2.400s  216000   4.150s   -1.000  1,660.00  14
 1,043  810.00   0.625   2.025s  217000   4.750s   -1.100  1,900.00  8
 1,400  670.00   0.525   1.675s  218000   5.425s   -1.175  2,170.00  0
 490  560.00   0.450   1.400s  219000   6.125s   -1.275  2,450.00  21
 6,591  460.00   0.375   1.150s  220000   6.875s   -1.350  2,750.00  536
 309  380.00   0.300   0.950s  221000   7.675s   -1.425  3,070.00  10
 459  320.00   0.275   0.800s  222000   8.525s   -1.450  3,410.00  53
 223  260.00   0.225   0.650s  223000   9.375s   -1.500  3,750.00  33
 495  220.00   0.200   0.550s  224000   10.275s   -1.525  4,110.00  1
 376  180.00   0.150   0.450s  225000   11.175s   -1.575  4,470.00  30
 527  150.00   0.125   0.375s  226000   12.100s   -1.600  4,840.00  250
 319  130.00   0.125   0.325s  227000   13.050s   -1.600  5,220.00  35
 163  110.00   0.100   0.275s  228000   14.000s   -1.625  5,600.00  16
 277  100.00   0.100   0.250s  229000   14.950s   -1.650  5,980.00  2
 391  80.00   0.075   0.200s  230000   15.925s   -1.650  6,370.00  0
 30  70.00   0.075   0.175s  231000   16.900s   -1.650  6,760.00  0
 249  60.00   0.050   0.150s  232000   17.850s   -1.675  7,140.00  19
 26  50.00   0.050   0.125s  233000   18.825s   -1.700  7,530.00  0
 256  40.00   0.025   0.100s  234000   19.825s   -1.675  7,930.00  0
 46  40.00   0.025   0.100s  235000   20.800s   -1.700  8,320.00  0
 2  30.00   0.025   0.075s  236000   21.800s   -1.700  8,720.00  0
 38  30.00   0.025   0.075s  237000   22.775s   -1.725  9,110.00  0
 238  20.00     0.050s  238000   23.775s   -1.725  9,510.00  0
 199  20.00     0.050s  239000   24.775s   -1.700  9,910.00  0
 600  20.00     0.050s  240000   25.750s   -1.725  10,300.00  0
 146  20.00     0.050s  241000   26.750s   -1.725  10,700.00  0
 973  20.00     0.050s  243000   28.750s   -1.725  11,500.00  0
 30  20.00   0.025   0.050s  246000   31.750s   -1.725  12,700.00  0
 3  10.00     0.025s  248000   33.750s   -1.725  13,500.00  0
 2  10.00     0.025s  250000   35.750s   -1.725  14,300.00  0
 27  10.00     0.025s  253000   38.750s   -1.725  15,500.00  0
 23  10.00     0.025s  264000   49.750s   -1.725  19,900.00  0
 12  5.20     0.013s  270000   55.750s   -1.725  22,300.00  0
 31  5.20     0.013s  282000   67.750s   -1.725  27,100.00  0

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN