0
0
0

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

  

Commodity Option:
AllOpen Only
Future: December 2026 (@LE6Z)   Futures Price: 218.975s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  47,560.00   -0.075   118.900s  100000   0.013s    5.20  360
 0  32,360.00   -0.075   80.900s  138000   0.013s    5.20  1
 0  31,560.00   -0.075   78.900s  140000   0.013s    5.20  70
 0  28,360.00   -0.075   70.900s  148000   0.013s    5.20  17
 0  26,760.00   -0.075   66.900s  152000   0.013s    5.20  17
 0  25,160.00   -0.075   62.900s  156000   0.013s    5.20  25
 0  24,360.00   -0.075   60.900s  158000   0.013s    5.20  35
 0  23,560.00   -0.075   58.900s  160000   0.025s    10.00  74
 0  22,760.00   -0.075   56.900s  162000   0.025s    10.00  19
 0  22,360.00   -0.075   55.900s  163000   0.025s    10.00  1
 0  21,960.00   -0.075   54.900s  164000   0.025s    10.00  24
 0  21,560.00   -0.075   53.900s  165000   0.025s    10.00  37
 0  21,160.00   -0.075   52.900s  166000   0.025s    10.00  108
 0  20,760.00   -0.075   51.900s  167000   0.025s    10.00  16
 0  20,360.00   -0.075   50.900s  168000   0.025s    10.00  156
 0  19,560.00   -0.075   48.900s  170000   0.025s    10.00  394
 0  18,760.00   -0.075   46.900s  172000   0.025s    10.00  69
 0  17,960.00   -0.075   44.900s  174000   0.025s    10.00  208
 0  17,560.00   -0.075   43.900s  175000   0.025s    10.00  10
 0  17,160.00   -0.075   42.900s  176000   0.025s    10.00  203
 0  16,760.00   -0.075   41.900s  177000   0.025s    10.00  25
 0  16,360.00   -0.075   40.900s  178000   0.025s    10.00  209
 0  15,960.00   -0.075   39.900s  179000   0.025s   -0.025  10.00  44
 0  15,560.00   -0.075   38.900s  180000   0.025s   -0.025  10.00  796
 0  15,160.00   -0.075   37.900s  181000   0.025s   -0.025  10.00  67
 4  14,760.00   -0.075   36.900s  182000   0.050s    20.00  288
 2  14,360.00   -0.075   35.900s  183000   0.050s    20.00  19
 0  13,960.00   -0.100   34.900s  184000   0.050s    20.00  191
 0  13,560.00   -0.100   33.900s  185000   0.050s    20.00  196
 0  13,170.00   -0.075   32.925s  186000   0.050s    20.00  353
 4  12,770.00   -0.075   31.925s  187000   0.050s    20.00  428
 0  12,370.00   -0.075   30.925s  188000   0.050s    20.00  526
 0  11,970.00   -0.075   29.925s  189000   0.050s    20.00  367
 12  11,570.00   -0.075   28.925s  190000   0.050s    20.00  744
 0  11,170.00   -0.075   27.925s  191000   0.050s    20.00  86
 28  10,770.00   -0.075   26.925s  192000   0.075s   0.025  30.00  471
 2  10,380.00   -0.050   25.950s  193000   0.075s   0.025  30.00  427
 169  9,980.00   -0.050   24.950s  194000   0.075s   0.025  30.00  428
 4  9,580.00   -0.050   23.950s  195000   0.100s   0.025  40.00  727
 119  9,190.00   -0.050   22.975s  196000   0.100s   0.025  40.00  630
 1  8,790.00   -0.050   21.975s  197000   0.100s    40.00  318
 65  8,400.00   -0.050   21.000s  198000   0.125s   0.025  50.00  395
 5  8,000.00   -0.050   20.000s  199000   0.150s   0.025  60.00  137
 297  7,610.00   -0.050   19.025s  200000   0.150s   0.025  60.00  3,421
 58  7,220.00   -0.050   18.050s  201000   0.175s   0.025  70.00  461
 217  6,830.00   -0.050   17.075s  202000   0.200s   0.025  80.00  780
 5  6,440.00   -0.050   16.100s  203000   0.225s   0.025  90.00  422
 7  6,060.00   -0.025   15.150s  204000   0.275s   0.050  110.00  1,586
 5  5,680.00   -0.025   14.200s  205000   0.325s   0.050  130.00  1,596
 28  5,300.00   -0.025   13.250s  206000   0.375s   0.050  150.00  1,002
 24  4,920.00   -0.050   12.300s  207000   0.425s   0.050  170.00  613
 53  4,550.00   -0.050   11.375s  208000   0.500s   0.050  200.00  2,798
 12  4,190.00   -0.025   10.475s  209000   0.600s   0.050  240.00  647
 132  3,830.00   -0.050   9.575s  210000   0.700s   0.050  280.00  4,809
 36  3,490.00   -0.025   8.725s  211000   0.825s   0.025  330.00  931
 201  3,150.00   -0.050   7.875s  212000   1.000s   0.050  400.00  3,242
 332  2,830.00   -0.025   7.075s  213000   1.200s   0.050  480.00  664
 419  2,530.00     6.325s  214000   1.425s   0.050  570.00  1,850
 225  2,230.00   -0.025   5.575s  215000   1.700s   0.075  680.00  1,770
 489  1,960.00     4.900s  216000   2.000s   0.050  800.00  3,738
 471  1,700.00     4.250s  217000   2.350s   0.075  940.00  996
 1,093  1,460.00     3.650s  218000   2.750s   0.075  1,100.00  4,710
 531  1,240.00     3.100s  219000   3.200s   0.075  1,280.00  1,114
 3,042  1,040.00   -0.025   2.600s  220000   3.700s   0.075  1,480.00  5,648
 671  870.00     2.175s  221000   4.275s   0.075  1,710.00  804
 1,420  720.00     1.800s  222000   4.900s   0.075  1,960.00  3,349
 799  590.00     1.475s  223000   5.575s   0.075  2,230.00  561
 1,901  480.00     1.200s  224000   6.300s   0.100  2,520.00  2,623
 1,272  390.00   0.025   0.975s  225000   7.075s   0.100  2,830.00  815
 2,098  320.00   0.025   0.800s  226000   7.875s   0.100  3,150.00  2,069
 429  260.00   0.025   0.650s  227000   8.725s   0.100  3,490.00  316
 3,368  210.00   0.025   0.525s  228000   9.600s   0.100  3,840.00  1,971
 391  170.00   0.025   0.425s  229000   10.500s   0.075  4,200.00  102
 4,003  140.00   0.025   0.350s  230000   11.425s   0.075  4,570.00  3,043
 569  120.00   0.025   0.300s  231000   12.375s   0.100  4,950.00  388
 1,478  100.00   0.025   0.250s  232000   13.325s   0.075  5,330.00  2,518
 804  80.00     0.200s  233000   14.275s   0.075  5,710.00  114
 1,047  70.00     0.175s  234000   15.250s   0.075  6,100.00  1,831
 704  60.00     0.150s  235000   16.225s   0.075  6,490.00  63
 3,209  50.00     0.125s  236000   17.200s   0.075  6,880.00  1,805
 359  50.00   0.025   0.125s  237000   18.175s   0.075  7,270.00  4
 979  40.00   0.025   0.100s  238000   19.175s   0.100  7,670.00  1,891
 169  30.00     0.075s  239000   20.150s   0.075  8,060.00  2
 3,340  30.00     0.075s  240000   21.150s   0.075  8,460.00  2,173
 143  30.00   0.025   0.075s  241000   22.150s   0.100  8,860.00  0
 807  30.00   0.025   0.075s  242000   23.125s   0.075  9,250.00  275
 135  20.00     0.050s  243000   24.125s   0.075  9,650.00  0
 781  20.00     0.050s  244000   25.125s   0.075  10,050.00  366
 209  20.00     0.050s  245000   26.125s   0.075  10,450.00  1
 1,400  20.00     0.050s  246000   27.125s   0.100  10,850.00  190
 161  20.00     0.050s  247000   28.125s   0.100  11,250.00  4
 860  20.00   0.025   0.050s  248000   29.100s   0.075  11,640.00  58
 25  20.00   0.025   0.050s  249000   30.100s   0.075  12,040.00  5
 4,080  10.00     0.025s  250000   31.100s   0.075  12,440.00  101
 117  10.00     0.025s  251000   32.100s   0.075  12,840.00  0
 809  10.00     0.025s  252000   33.100s   0.075  13,240.00  68
 93  10.00     0.025s  253000   34.100s   0.075  13,640.00  0
 453  10.00     0.025s  254000   35.100s   0.075  14,040.00  17
 53  10.00     0.025s  255000   36.100s   0.075  14,440.00  0
 597  10.00     0.025s  256000   37.100s   0.075  14,840.00  25
 16  10.00     0.025s  257000   38.100s   0.075  15,240.00  0
 436  10.00     0.025s  258000   39.100s   0.075  15,640.00  23
 2,819  10.00     0.025s  260000   41.100s   0.075  16,440.00  6
 1  10.00     0.025s  261000   42.100s   0.075  16,840.00  0
 226  10.00     0.025s  262000   43.100s   0.075  17,240.00  10
 302  10.00     0.025s  264000   45.100s   0.075  18,040.00  6
 290  5.20     0.013s  266000   47.100s   0.075  18,840.00  9
 3  5.20     0.013s  267000   48.100s   0.075  19,240.00  0
 274  5.20     0.013s  268000   49.100s   0.075  19,640.00  1
 46  5.20     0.013s  269000   50.100s   0.075  20,040.00  0
 421  5.20     0.013s  270000   51.100s   0.075  20,440.00  0
 3  5.20     0.013s  271000   52.100s   0.075  20,840.00  0
 97  5.20     0.013s  272000   53.100s   0.075  21,240.00  0
 170  5.20     0.013s  274000   55.100s   0.075  22,040.00  0
 160  5.20     0.013s  276000   57.100s   0.075  22,840.00  0
 235  5.20     0.013s  278000   59.100s   0.075  23,640.00  0
 135  5.20     0.013s  280000   61.100s   0.075  24,440.00  0
 66  5.20     0.013s  282000   63.100s   0.075  25,240.00  0
 177  5.20     0.013s  284000   65.100s   0.075  26,040.00  0
 104  5.20     0.013s  286000   67.100s   0.075  26,840.00  0
 147  5.20     0.013s  288000   69.100s   0.075  27,640.00  0
 66  5.20     0.013s  290000   71.100s   0.075  28,440.00  0
 163  5.20     0.013s  292000   73.100s   0.075  29,240.00  0
 141  5.20     0.013s  294000   75.100s   0.075  30,040.00  0
 34  5.20     0.013s  296000   77.100s   0.075  30,840.00  0
 43  5.20     0.013s  298000   79.100s   0.075  31,640.00  0
 37  5.20     0.013s  300000   81.100s   0.075  32,440.00  0
 105  5.20     0.013s  302000   83.100s   0.075  33,240.00  0
 220  5.20     0.013s  304000   85.100s   0.075  34,040.00  0
 176  5.20     0.013s  308000   89.100s   0.075  35,640.00  0
 72  5.20     0.013s  310000   91.100s   0.075  36,440.00  0
 50  5.20     0.013s  316000   97.100s   0.075  38,840.00  0
 114  5.20     0.013s  334000   115.100s   0.075  46,040.00  0
 191  5.20     0.013s  346000   127.100s   0.075  50,840.00  0
 360  5.20     0.013s  350000   131.100s   0.075  52,440.00  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