0
0
0

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

  

Commodity Option:
AllOpen Only
Future: February 2026 (@LE6G)   Futures Price: 235.375s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  50,900.00   1.525   127.250s  108000   0.013s    5.20  350
 0  42,100.00   1.525   105.250s  130000   0.013s    5.20  4
 0  41,300.00   1.525   103.250s  132000   0.013s    5.20  8
 0  39,700.00   1.525   99.250s  136000   0.013s    5.20  20
 0  38,900.00   1.525   97.250s  138000   0.013s    5.20  28
 0  38,100.00   1.525   95.250s  140000   0.013s    5.20  338
 0  37,300.00   1.525   93.250s  142000   0.013s    5.20  21
 0  36,500.00   1.525   91.250s  144000   0.013s    5.20  30
 0  35,700.00   1.525   89.250s  146000   0.013s    5.20  2
 0  34,900.00   1.525   87.250s  148000   0.013s    5.20  31
 0  34,100.00   1.525   85.250s  150000   0.013s    5.20  85
 0  33,300.00   1.525   83.250s  152000   0.013s    5.20  13
 0  32,500.00   1.525   81.250s  154000   0.013s    5.20  19
 0  31,700.00   1.525   79.250s  156000   0.013s    5.20  134
 0  31,300.00   1.525   78.250s  157000   0.013s    5.20  7
 0  30,900.00   1.525   77.250s  158000   0.013s    5.20  234
 0  30,100.00   1.525   75.250s  160000   0.013s    5.20  101
 0  29,300.00   1.525   73.250s  162000   0.013s    5.20  125
 0  28,900.00   1.525   72.250s  163000   0.013s    5.20  3
 0  28,500.00   1.525   71.250s  164000   0.013s    5.20  358
 0  28,100.00   1.525   70.250s  165000   0.013s    5.20  15
 0  27,700.00   1.525   69.250s  166000   0.013s    5.20  17
 0  27,300.00   1.525   68.250s  167000   0.013s   -0.012  5.20  9
 0  26,900.00   1.525   67.250s  168000   0.013s   -0.012  5.20  383
 0  26,500.00   1.525   66.250s  169000   0.013s   -0.012  5.20  42
 0  26,100.00   1.525   65.250s  170000   0.013s   -0.012  5.20  824
 0  25,700.00   1.525   64.250s  171000   0.013s   -0.012  5.20  108
 0  25,300.00   1.525   63.250s  172000   0.013s   -0.012  5.20  188
 0  24,900.00   1.525   62.250s  173000   0.013s   -0.012  5.20  123
 0  24,500.00   1.525   61.250s  174000   0.013s   -0.012  5.20  374
 0  24,100.00   1.525   60.250s  175000   0.025s    10.00  132
 0  23,700.00   1.525   59.250s  176000   0.025s    10.00  329
 0  23,300.00   1.525   58.250s  177000   0.025s    10.00  19
 0  22,900.00   1.525   57.250s  178000   0.025s    10.00  174
 0  22,500.00   1.525   56.250s  179000   0.025s    10.00  108
 0  22,100.00   1.525   55.250s  180000   0.025s    10.00  2,846
 6  21,700.00   1.525   54.250s  181000   0.025s   -0.025  10.00  77
 2  21,300.00   1.525   53.250s  182000   0.025s   -0.025  10.00  145
 0  20,900.00   1.525   52.250s  183000   0.025s   -0.025  10.00  79
 8  20,500.00   1.525   51.250s  184000   0.025s   -0.025  10.00  391
 6  20,100.00   1.525   50.250s  185000   0.025s   -0.025  10.00  301
 5  19,700.00   1.525   49.250s  186000   0.050s    20.00  413
 2  19,300.00   1.500   48.250s  187000   0.050s    20.00  47
 0  18,900.00   1.500   47.250s  188000   0.050s   -0.025  20.00  886
 0  18,500.00   1.500   46.250s  189000   0.050s   -0.025  20.00  336
 17  18,100.00   1.500   45.250s  190000   0.050s   -0.025  20.00  2,422
 2  17,710.00   1.525   44.275s  191000   0.050s   -0.025  20.00  364
 1  17,310.00   1.525   43.275s  192000   0.050s   -0.050  20.00  421
 5  16,910.00   1.500   42.275s  193000   0.075s   -0.025  30.00  170
 6  16,510.00   1.500   41.275s  194000   0.075s   -0.025  30.00  790
 2  16,110.00   1.500   40.275s  195000   0.075s   -0.025  30.00  437
 22  15,710.00   1.500   39.275s  196000   0.075s   -0.025  30.00  1,885
 1  15,310.00   1.475   38.275s  197000   0.075s   -0.050  30.00  171
 14  14,920.00   1.500   37.300s  198000   0.100s   -0.025  40.00  1,043
 0  14,520.00   1.500   36.300s  199000   0.100s   -0.025  40.00  419
 302  14,120.00   1.500   35.300s  200000   0.100s   -0.050  40.00  3,602
 0  13,720.00   1.475   34.300s  201000   0.100s   -0.050  40.00  415
 94  13,330.00   1.500   33.325s  202000   0.125s   -0.025  50.00  956
 0  12,930.00   1.475   32.325s  203000   0.125s   -0.050  50.00  474
 425  12,530.00   1.475   31.325s  204000   0.125s   -0.050  50.00  1,579
 184  12,140.00   1.500   30.350s  205000   0.150s   -0.025  60.00  875
 483  11,740.00   1.475   29.350s  206000   0.150s   -0.050  60.00  1,728
 60  11,350.00   1.475   28.375s  207000   0.150s   -0.050  60.00  442
 425  10,950.00   1.475   27.375s  208000   0.175s   -0.050  70.00  2,183
 88  10,560.00   1.475   26.400s  209000   0.175s   -0.075  70.00  137
 646  10,160.00   1.450   25.400s  210000   0.200s   -0.075  80.00  3,285
 46  9,770.00   1.450   24.425s  211000   0.200s   -0.075  80.00  831
 533  9,370.00   1.425   23.425s  212000   0.225s   -0.100  90.00  816
 94  8,980.00   1.425   22.450s  213000   0.225s   -0.125  90.00  264
 417  8,590.00   1.425   21.475s  214000   0.250s   -0.125  100.00  1,898
 204  8,200.00   1.400   20.500s  215000   0.275s   -0.150  110.00  1,911
 406  7,810.00   1.375   19.525s  216000   0.300s   -0.150  120.00  5,019
 220  7,420.00   1.350   18.550s  217000   0.325s   -0.175  130.00  911
 643  7,030.00   1.325   17.575s  218000   0.375s   -0.200  150.00  1,501
 610  6,650.00   1.300   16.625s  219000   0.400s   -0.225  160.00  867
 1,959  6,270.00   1.275   15.675s  220000   0.450s   -0.250  180.00  4,149
 190  5,900.00   1.250   14.750s  221000   0.525s   -0.275  210.00  779
 1,623  5,530.00   1.225   13.825s  222000   0.600s   -0.300  240.00  1,614
 245  5,160.00   1.175   12.900s  223000   0.675s   -0.350  270.00  1,042
 1,017  4,800.00   1.150   12.000s  224000   0.775s   -0.375  310.00  6,255
 627  4,440.00   1.100   11.100s  225000   0.875s   -0.425  350.00  2,892
 1,131  4,100.00   1.075   10.250s  226000   1.000s   -0.475  400.00  1,436
 298  3,760.00   1.000   9.400s  227000   1.150s   -0.525  460.00  1,132
 1,318  3,430.00   0.950   8.575s  228000   1.325s   -0.575  530.00  2,611
 395  3,110.00   0.900   7.775s  229000   1.525s   -0.625  610.00  1,027
 4,966  2,800.00   0.850   7.000s  230000   1.775s   -0.675  710.00  6,813
 549  2,510.00   0.800   6.275s  231000   2.025s   -0.750  810.00  1,000
 1,858  2,230.00   0.725   5.575s  232000   2.325s   -0.800  930.00  1,825
 575  1,960.00   0.650   4.900s  233000   2.650s   -0.875  1,060.00  952
 2,742  1,710.00   0.575   4.275s  234000   3.025s   -0.950  1,210.00  4,388
 1,890  1,480.00   0.500   3.700s  235000   3.450s   -1.025  1,380.00  849
 2,829  1,270.00   0.425   3.175s  236000   3.925s   -1.100  1,570.00  2,444
 663  1,080.00   0.350   2.700s  237000   4.450s   -1.175  1,780.00  278
 2,135  910.00   0.275   2.275s  238000   5.025s   -1.250  2,010.00  1,063
 522  760.00   0.225   1.900s  239000   5.625s   -1.325  2,250.00  107
 3,753  630.00   0.175   1.575s  240000   6.300s   -1.375  2,520.00  2,182
 474  520.00   0.125   1.300s  241000   7.025s   -1.400  2,810.00  141
 1,753  430.00   0.100   1.075s  242000   7.800s   -1.425  3,120.00  1,011
 520  350.00   0.075   0.875s  243000   8.600s   -1.450  3,440.00  119
 1,926  280.00   0.050   0.700s  244000   9.450s   -1.450  3,780.00  251
 887  230.00   0.025   0.575s  245000   10.325s   -1.475  4,130.00  367
 1,270  190.00   0.025   0.475s  246000   11.200s   -1.500  4,480.00  541
 322  160.00   0.025   0.400s  247000   12.125s   -1.500  4,850.00  26
 1,464  130.00     0.325s  248000   13.050s   -1.525  5,220.00  913
 203  110.00     0.275s  249000   14.000s   -1.525  5,600.00  39
 2,047  90.00     0.225s  250000   14.950s   -1.525  5,980.00  293
 125  80.00     0.200s  251000   15.925s   -1.525  6,370.00  6
 476  70.00     0.175s  252000   16.900s   -1.525  6,760.00  109
 95  60.00     0.150s  253000   17.875s   -1.525  7,150.00  22
 721  50.00   -0.025   0.125s  254000   18.850s   -1.525  7,540.00  8
 684  50.00     0.125s  255000   19.825s   -1.550  7,930.00  63
 951  40.00   -0.025   0.100s  256000   20.825s   -1.525  8,330.00  12
 196  40.00     0.100s  257000   21.800s   -1.550  8,720.00  11
 1,240  30.00   -0.025   0.075s  258000   22.800s   -1.525  9,120.00  42
 191  30.00   -0.025   0.075s  259000   23.800s   -1.525  9,520.00  0
 2,997  30.00     0.075s  260000   24.775s   -1.550  9,910.00  11
 73  20.00   -0.025   0.050s  261000   25.775s   -1.525  10,310.00  0
 404  20.00   -0.025   0.050s  262000   26.775s   -1.525  10,710.00  23
 54  20.00     0.050s  263000   27.775s   -1.525  11,110.00  0
 656  20.00     0.050s  264000   28.775s   -1.525  11,510.00  71
 164  20.00     0.050s  265000   29.775s   -1.525  11,910.00  1
 445  20.00     0.050s  266000   30.750s   -1.525  12,300.00  1
 127  10.00     0.025s  267000   31.750s   -1.525  12,700.00  0
 222  10.00     0.025s  268000   32.750s   -1.525  13,100.00  0
 50  10.00     0.025s  269000   33.750s   -1.525  13,500.00  0
 749  10.00     0.025s  270000   34.750s   -1.525  13,900.00  0
 56  10.00     0.025s  271000   35.750s   -1.525  14,300.00  0
 304  10.00     0.025s  272000   36.750s   -1.525  14,700.00  1
 21  10.00     0.025s  273000   37.750s   -1.525  15,100.00  0
 190  10.00     0.025s  274000   38.750s   -1.525  15,500.00  0
 34  10.00     0.025s  275000   39.750s   -1.525  15,900.00  0
 322  5.20   -0.012   0.013s  276000   40.750s   -1.525  16,300.00  0
 29  5.20     0.013s  277000   41.750s   -1.525  16,700.00  0
 187  5.20     0.013s  278000   42.750s   -1.525  17,100.00  0
 25  5.20     0.013s  279000   43.750s   -1.525  17,500.00  0
 157  5.20     0.013s  280000   44.750s   -1.525  17,900.00  0
 20  5.20     0.013s  281000   45.750s   -1.525  18,300.00  0
 107  5.20     0.013s  282000   46.750s   -1.525  18,700.00  0
 3  5.20     0.013s  283000   47.750s   -1.525  19,100.00  0
 200  5.20     0.013s  284000   48.750s   -1.525  19,500.00  0
 82  5.20     0.013s  286000   50.750s   -1.525  20,300.00  0
 10  5.20     0.013s  287000   51.750s   -1.525  20,700.00  0
 41  5.20     0.013s  288000   52.750s   -1.525  21,100.00  0
 44  5.20     0.013s  290000   54.750s   -1.525  21,900.00  0
 11  5.20     0.013s  291000   55.750s   -1.525  22,300.00  0
 615  5.20     0.013s  292000   56.750s   -1.525  22,700.00  0
 4  5.20     0.013s  293000   57.750s   -1.525  23,100.00  0
 10  5.20     0.013s  295000   59.750s   -1.525  23,900.00  0
 43  5.20     0.013s  296000   60.750s   -1.525  24,300.00  0
 6  5.20     0.013s  298000   62.750s   -1.525  25,100.00  0
 110  5.20     0.013s  299000   63.750s   -1.525  25,500.00  0
 311  5.20     0.013s  300000   64.750s   -1.525  25,900.00  0
 14  5.20     0.013s  302000   66.750s   -1.525  26,700.00  0
 2  5.20     0.013s  303000   67.750s   -1.525  27,100.00  0
 10  5.20     0.013s  304000   68.750s   -1.525  27,500.00  0
 10  5.20     0.013s  306000   70.750s   -1.525  28,300.00  0
 6  5.20     0.013s  308000   72.750s   -1.525  29,100.00  0
 140  5.20     0.013s  312000   76.750s   -1.525  30,700.00  0
 10  5.20     0.013s  320000   84.750s   -1.525  33,900.00  0
 269  5.20     0.013s  322000   86.750s   -1.525  34,700.00  0
 4  5.20     0.013s  326000   90.750s   -1.525  36,300.00  0
 81  5.20     0.013s  328000   92.750s   -1.525  37,100.00  0
 65  5.20     0.013s  336000   100.750s   -1.525  40,300.00  0
 84  5.20     0.013s  340000   104.750s   -1.525  41,900.00  0
 62  5.20     0.013s  344000   108.750s   -1.525  43,500.00  0
 113  5.20     0.013s  354000   118.750s   -1.525  47,500.00  0
 84  5.20     0.013s  358000   122.750s   -1.525  49,100.00  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