0
0
0

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

  

Commodity Option:
AllOpen Only
Future: August 2026 (@LE6Q)   Futures Price: 225.425s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  53,360.00   2.200   133.400s  92000   0.013s    5.20  11
 0  50,960.00   2.200   127.400s  98000   0.013s    5.20  3
 0  48,560.00   2.200   121.400s  104000   0.013s    5.20  103
 0  47,760.00   2.200   119.400s  106000   0.013s    5.20  4
 0  45,360.00   2.200   113.400s  112000   0.013s    5.20  5
 0  44,560.00   2.200   111.400s  114000   0.013s    5.20  5
 0  43,760.00   2.200   109.400s  116000   0.013s    5.20  80
 0  42,960.00   2.200   107.400s  118000   0.013s    5.20  5
 0  42,160.00   2.200   105.400s  120000   0.013s    5.20  5
 0  40,560.00   2.200   101.400s  124000   0.013s    5.20  54
 0  38,960.00   2.200   97.400s  128000   0.013s    5.20  14
 0  37,360.00   2.200   93.400s  132000   0.013s    5.20  120
 0  35,760.00   2.200   89.400s  136000   0.013s    5.20  47
 0  34,960.00   2.200   87.400s  138000   0.013s    5.20  54
 0  34,160.00   2.200   85.400s  140000   0.013s    5.20  11
 0  33,360.00   2.200   83.400s  142000   0.013s    5.20  175
 0  32,560.00   2.200   81.400s  144000   0.013s    5.20  129
 0  31,760.00   2.200   79.400s  146000   0.013s    5.20  135
 0  30,960.00   2.200   77.400s  148000   0.013s    5.20  177
 0  30,160.00   2.200   75.400s  150000   0.013s    5.20  210
 0  29,360.00   2.200   73.400s  152000   0.013s    5.20  198
 0  28,560.00   2.200   71.400s  154000   0.013s    5.20  308
 0  27,760.00   2.200   69.400s  156000   0.013s    5.20  62
 0  26,960.00   2.200   67.400s  158000   0.013s    5.20  30
 0  26,160.00   2.200   65.400s  160000   0.013s    5.20  221
 0  25,360.00   2.200   63.400s  162000   0.013s    5.20  45
 0  24,560.00   2.200   61.400s  164000   0.013s    5.20  369
 0  23,760.00   2.200   59.400s  166000   0.013s    5.20  39
 0  22,960.00   2.200   57.400s  168000   0.013s    5.20  261
 0  22,160.00   2.200   55.400s  170000   0.013s    5.20  317
 0  21,360.00   2.200   53.400s  172000   0.013s    5.20  182
 0  20,560.00   2.200   51.400s  174000   0.013s    5.20  40
 0  19,760.00   2.200   49.400s  176000   0.013s    5.20  86
 0  18,960.00   2.200   47.400s  178000   0.013s    5.20  213
 2  18,160.00   2.200   45.400s  180000   0.013s    5.20  240
 5  17,360.00   2.200   43.400s  182000   0.013s    5.20  170
 1  16,960.00   2.200   42.400s  183000   0.013s    5.20  99
 9  16,560.00   2.200   41.400s  184000   0.013s    5.20  273
 0  16,160.00   2.200   40.400s  185000   0.013s    5.20  48
 6  15,760.00   2.200   39.400s  186000   0.013s    5.20  396
 1  15,360.00   2.200   38.400s  187000   0.013s   -0.012  5.20  1
 12  14,960.00   2.200   37.400s  188000   0.013s   -0.012  5.20  151
 7  14,560.00   2.200   36.400s  189000   0.013s   -0.012  5.20  53
 5  14,160.00   2.200   35.400s  190000   0.025s    10.00  602
 0  13,760.00   2.200   34.400s  191000   0.025s    10.00  64
 0  13,360.00   2.200   33.400s  192000   0.025s    10.00  706
 0  12,960.00   2.200   32.400s  193000   0.025s    10.00  31
 15  12,560.00   2.200   31.400s  194000   0.025s    10.00  342
 1  12,160.00   2.175   30.400s  195000   0.025s   -0.025  10.00  118
 7  11,760.00   2.175   29.400s  196000   0.025s   -0.025  10.00  656
 1  11,370.00   2.200   28.425s  197000   0.025s   -0.025  10.00  68
 4  10,970.00   2.200   27.425s  198000   0.025s   -0.025  10.00  516
 1  10,570.00   2.200   26.425s  199000   0.050s    20.00  72
 59  10,170.00   2.175   25.425s  200000   0.050s   -0.025  20.00  2,648
 2  9,770.00   2.175   24.425s  201000   0.050s   -0.025  20.00  62
 7  9,370.00   2.175   23.425s  202000   0.050s   -0.025  20.00  536
 0  8,980.00   2.175   22.450s  203000   0.050s   -0.050  20.00  138
 7  8,580.00   2.150   21.450s  204000   0.075s   -0.025  30.00  925
 0  8,180.00   2.150   20.450s  205000   0.075s   -0.050  30.00  194
 145  7,790.00   2.150   19.475s  206000   0.075s   -0.075  30.00  815
 0  7,390.00   2.125   18.475s  207000   0.100s   -0.075  40.00  233
 142  7,000.00   2.100   17.500s  208000   0.125s   -0.100  50.00  925
 1  6,610.00   2.100   16.525s  209000   0.125s   -0.125  50.00  344
 70  6,220.00   2.075   15.550s  210000   0.150s   -0.150  60.00  2,294
 0  5,830.00   2.025   14.575s  211000   0.200s   -0.150  80.00  232
 98  5,450.00   2.000   13.625s  212000   0.225s   -0.200  90.00  1,364
 0  5,060.00   1.950   12.650s  213000   0.275s   -0.225  110.00  130
 190  4,690.00   1.925   11.725s  214000   0.325s   -0.275  130.00  791
 3  4,320.00   1.875   10.800s  215000   0.400s   -0.325  160.00  703
 105  3,950.00   1.800   9.875s  216000   0.500s   -0.375  200.00  1,407
 3  3,600.00   1.750   9.000s  217000   0.600s   -0.450  240.00  355
 209  3,250.00   1.675   8.125s  218000   0.725s   -0.550  290.00  1,099
 19  2,910.00   1.550   7.275s  219000   0.900s   -0.625  360.00  305
 1,094  2,590.00   1.450   6.475s  220000   1.075s   -0.750  430.00  2,358
 9  2,280.00   1.325   5.700s  221000   1.300s   -0.875  520.00  328
 67  1,980.00   1.175   4.950s  222000   1.550s   -1.025  620.00  1,140
 284  1,700.00   1.025   4.250s  223000   1.875s   -1.150  750.00  811
 1,040  1,450.00   0.900   3.625s  224000   2.225s   -1.300  890.00  1,264
 697  1,220.00   0.775   3.050s  225000   2.650s   -1.425  1,060.00  2,657
 948  1,010.00   0.625   2.525s  226000   3.125s   -1.550  1,250.00  1,686
 246  840.00   0.550   2.100s  227000   3.675s   -1.675  1,470.00  1,417
 1,802  680.00   0.425   1.700s  228000   4.300s   -1.775  1,720.00  2,686
 398  550.00   0.325   1.375s  229000   4.975s   -1.850  1,990.00  333
 2,652  440.00   0.250   1.100s  230000   5.700s   -1.950  2,280.00  6,047
 180  360.00   0.200   0.900s  231000   6.475s   -2.000  2,590.00  781
 677  280.00   0.125   0.700s  232000   7.300s   -2.050  2,920.00  2,646
 220  220.00   0.075   0.550s  233000   8.150s   -2.100  3,260.00  1,066
 2,404  180.00   0.050   0.450s  234000   9.050s   -2.125  3,620.00  4,312
 1,379  150.00   0.050   0.375s  235000   9.950s   -2.175  3,980.00  3,565
 1,447  120.00   0.025   0.300s  236000   10.900s   -2.175  4,360.00  1,597
 291  100.00     0.250s  237000   11.850s   -2.175  4,740.00  781
 882  90.00   0.025   0.225s  238000   12.800s   -2.200  5,120.00  2,686
 431  80.00   0.025   0.200s  239000   13.775s   -2.200  5,510.00  509
 2,171  70.00   0.025   0.175s  240000   14.750s   -2.200  5,900.00  3,336
 537  60.00     0.150s  241000   15.750s   -2.175  6,300.00  2,221
 1,798  60.00   0.025   0.150s  242000   16.725s   -2.175  6,690.00  1,205
 554  50.00   0.025   0.125s  243000   17.700s   -2.200  7,080.00  690
 1,494  50.00   0.025   0.125s  244000   18.700s   -2.175  7,480.00  1,137
 1,829  40.00   0.025   0.100s  245000   19.700s   -2.175  7,880.00  947
 1,449  40.00   0.025   0.100s  246000   20.675s   -2.175  8,270.00  765
 317  40.00   0.025   0.100s  247000   21.675s   -2.175  8,670.00  370
 1,944  30.00   0.025   0.075s  248000   22.675s   -2.175  9,070.00  1,047
 595  30.00   0.025   0.075s  249000   23.650s   -2.175  9,460.00  298
 4,227  30.00   0.025   0.075s  250000   24.650s   -2.175  9,860.00  1,602
 326  20.00     0.050s  251000   25.650s   -2.175  10,260.00  101
 1,375  20.00     0.050s  252000   26.625s   -2.200  10,650.00  594
 305  20.00     0.050s  253000   27.625s   -2.200  11,050.00  23
 1,449  20.00     0.050s  254000   28.625s   -2.200  11,450.00  32
 1,145  20.00     0.050s  255000   29.625s   -2.200  11,850.00  16
 1,156  10.00     0.025s  256000   30.625s   -2.200  12,250.00  158
 237  10.00     0.025s  257000   31.600s   -2.225  12,640.00  2
 496  10.00     0.025s  258000   32.600s   -2.200  13,040.00  168
 338  10.00     0.025s  259000   33.600s   -2.200  13,440.00  3
 2,634  10.00     0.025s  260000   34.600s   -2.200  13,840.00  191
 151  10.00     0.025s  261000   35.600s   -2.200  14,240.00  9
 1,014  10.00     0.025s  262000   36.600s   -2.200  14,640.00  189
 330  10.00     0.025s  263000   37.600s   -2.200  15,040.00  7
 845  10.00     0.025s  264000   38.600s   -2.200  15,440.00  3
 245  10.00     0.025s  265000   39.600s   -2.200  15,840.00  1
 292  10.00     0.025s  266000   40.600s   -2.200  16,240.00  0
 92  10.00     0.025s  267000   41.600s   -2.200  16,640.00  4
 190  10.00     0.025s  268000   42.600s   -2.200  17,040.00  0
 144  10.00     0.025s  269000   43.600s   -2.200  17,440.00  1
 992  10.00     0.025s  270000   44.600s   -2.200  17,840.00  0
 35  5.20   -0.012   0.013s  271000   45.600s   -2.200  18,240.00  0
 299  5.20   -0.012   0.013s  272000   46.600s   -2.200  18,640.00  2
 81  5.20     0.013s  273000   47.600s   -2.200  19,040.00  0
 449  5.20     0.013s  274000   48.600s   -2.200  19,440.00  1
 46  5.20     0.013s  275000   49.600s   -2.200  19,840.00  1
 197  5.20     0.013s  276000   50.600s   -2.200  20,240.00  1
 86  5.20     0.013s  277000   51.600s   -2.200  20,640.00  0
 113  5.20     0.013s  278000   52.600s   -2.200  21,040.00  3
 111  5.20     0.013s  279000   53.600s   -2.200  21,440.00  0
 1,253  5.20     0.013s  280000   54.600s   -2.200  21,840.00  2
 50  5.20     0.013s  281000   55.600s   -2.200  22,240.00  1
 189  5.20     0.013s  282000   56.600s   -2.200  22,640.00  1
 90  5.20     0.013s  283000   57.600s   -2.200  23,040.00  0
 147  5.20     0.013s  284000   58.600s   -2.200  23,440.00  0
 75  5.20     0.013s  285000   59.600s   -2.200  23,840.00  0
 147  5.20     0.013s  286000   60.600s   -2.200  24,240.00  0
 28  5.20     0.013s  287000   61.600s   -2.200  24,640.00  0
 155  5.20     0.013s  288000   62.600s   -2.200  25,040.00  0
 122  5.20     0.013s  290000   64.600s   -2.200  25,840.00  0
 80  5.20     0.013s  291000   65.600s   -2.200  26,240.00  0
 90  5.20     0.013s  292000   66.600s   -2.200  26,640.00  0
 250  5.20     0.013s  293000   67.600s   -2.200  27,040.00  0
 153  5.20     0.013s  294000   68.600s   -2.200  27,440.00  0
 1  5.20     0.013s  295000   69.600s   -2.200  27,840.00  0
 11  5.20     0.013s  296000   70.600s   -2.200  28,240.00  0
 16  5.20     0.013s  297000   71.600s   -2.200  28,640.00  0
 33  5.20     0.013s  298000   72.600s   -2.200  29,040.00  0
 2  5.20     0.013s  299000   73.600s   -2.200  29,440.00  0
 721  5.20     0.013s  300000   74.600s   -2.200  29,840.00  0
 74  5.20     0.013s  302000   76.600s   -2.200  30,640.00  0
 72  5.20     0.013s  304000   78.600s   -2.200  31,440.00  0
 205  5.20     0.013s  305000   79.600s   -2.200  31,840.00  0
 99  5.20     0.013s  306000   80.600s   -2.200  32,240.00  0
 197  5.20     0.013s  308000   82.600s   -2.200  33,040.00  0
 613  5.20     0.013s  310000   84.600s   -2.200  33,840.00  0
 76  5.20     0.013s  314000   88.600s   -2.200  35,440.00  0
 274  5.20     0.013s  320000   94.600s   -2.200  37,840.00  0
 109  5.20     0.013s  322000   96.600s   -2.200  38,640.00  0
 83  5.20     0.013s  324000   98.600s   -2.200  39,440.00  0
 76  5.20     0.013s  326000   100.600s   -2.200  40,240.00  0
 96  5.20     0.013s  330000   104.600s   -2.200  41,840.00  0
 84  5.20     0.013s  336000   110.600s   -2.200  44,240.00  0
 1  5.20     0.013s  354000   128.600s   -2.200  51,440.00  0
 350  5.20     0.013s  400000   174.600s   -2.200  69,840.00  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