0
0
0

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

  

Commodity Option:
AllOpen Only
Future: June 2026 (@LE6M)   Futures Price: 253.950s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  64,760.00   1.825   161.900s  92000   0.013s    5.20  10
 0  54,360.00   1.825   135.900s  118000   0.013s    5.20  4
 0  51,160.00   1.825   127.900s  126000   0.013s    5.20  1
 0  49,560.00   1.825   123.900s  130000   0.013s    5.20  170
 0  47,960.00   1.825   119.900s  134000   0.013s    5.20  21
 0  47,160.00   1.825   117.900s  136000   0.013s    5.20  27
 0  46,360.00   1.825   115.900s  138000   0.013s    5.20  12
 0  45,560.00   1.825   113.900s  140000   0.013s    5.20  12
 0  44,760.00   1.825   111.900s  142000   0.013s    5.20  81
 0  43,960.00   1.825   109.900s  144000   0.013s    5.20  182
 0  43,160.00   1.825   107.900s  146000   0.013s    5.20  141
 0  42,360.00   1.825   105.900s  148000   0.013s    5.20  395
 0  41,560.00   1.825   103.900s  150000   0.013s    5.20  172
 0  40,760.00   1.825   101.900s  152000   0.013s    5.20  53
 0  39,960.00   1.825   99.900s  154000   0.013s    5.20  258
 0  39,160.00   1.825   97.900s  156000   0.013s    5.20  354
 0  38,360.00   1.825   95.900s  158000   0.013s    5.20  129
 0  37,560.00   1.825   93.900s  160000   0.013s    5.20  1,010
 0  36,760.00   1.825   91.900s  162000   0.013s    5.20  474
 0  35,960.00   1.825   89.900s  164000   0.013s    5.20  67
 0  35,160.00   1.825   87.900s  166000   0.013s    5.20  93
 0  34,360.00   1.825   85.900s  168000   0.013s    5.20  429
 0  33,560.00   1.825   83.900s  170000   0.013s    5.20  165
 0  32,760.00   1.825   81.900s  172000   0.013s    5.20  824
 0  32,360.00   1.825   80.900s  173000   0.013s    5.20  1
 0  31,960.00   1.825   79.900s  174000   0.013s    5.20  384
 0  31,560.00   1.825   78.900s  175000   0.013s    5.20  3
 0  31,160.00   1.825   77.900s  176000   0.013s    5.20  448
 0  30,760.00   1.825   76.900s  177000   0.013s    5.20  9
 0  30,360.00   1.825   75.900s  178000   0.013s    5.20  248
 0  29,960.00   1.825   74.900s  179000   0.013s    5.20  125
 2  29,560.00   1.825   73.900s  180000   0.013s    5.20  1,910
 0  29,160.00   1.825   72.900s  181000   0.013s    5.20  9
 0  28,760.00   1.825   71.900s  182000   0.013s    5.20  689
 0  28,360.00   1.825   70.900s  183000   0.013s    5.20  104
 0  27,960.00   1.825   69.900s  184000   0.013s    5.20  511
 0  27,560.00   1.825   68.900s  185000   0.013s    5.20  336
 0  27,160.00   1.825   67.900s  186000   0.013s    5.20  1,172
 0  26,760.00   1.825   66.900s  187000   0.013s    5.20  38
 0  26,360.00   1.825   65.900s  188000   0.013s    5.20  410
 0  25,960.00   1.825   64.900s  189000   0.013s    5.20  20
 0  25,560.00   1.825   63.900s  190000   0.013s   -0.012  5.20  1,220
 0  25,160.00   1.825   62.900s  191000   0.013s   -0.012  5.20  131
 2  24,760.00   1.825   61.900s  192000   0.013s   -0.012  5.20  863
 1  24,360.00   1.825   60.900s  193000   0.013s   -0.012  5.20  126
 1  23,960.00   1.825   59.900s  194000   0.013s   -0.012  5.20  651
 0  23,560.00   1.825   58.900s  195000   0.013s   -0.012  5.20  90
 0  23,160.00   1.825   57.900s  196000   0.013s   -0.012  5.20  947
 2  22,760.00   1.825   56.900s  197000   0.013s   -0.012  5.20  125
 0  22,360.00   1.825   55.900s  198000   0.013s   -0.012  5.20  768
 0  21,960.00   1.825   54.900s  199000   0.013s   -0.012  5.20  108
 10  21,560.00   1.825   53.900s  200000   0.013s   -0.012  5.20  4,029
 0  21,160.00   1.825   52.900s  201000   0.025s    10.00  299
 36  20,760.00   1.825   51.900s  202000   0.025s    10.00  1,452
 0  20,360.00   1.825   50.900s  203000   0.025s    10.00  137
 80  19,960.00   1.825   49.900s  204000   0.025s    10.00  1,902
 5  19,560.00   1.825   48.900s  205000   0.025s    10.00  654
 55  19,160.00   1.825   47.900s  206000   0.025s    10.00  1,784
 3  18,760.00   1.825   46.900s  207000   0.025s    10.00  95
 185  18,360.00   1.825   45.900s  208000   0.025s    10.00  1,625
 0  17,960.00   1.825   44.900s  209000   0.025s    10.00  539
 52  17,560.00   1.825   43.900s  210000   0.025s   -0.025  10.00  5,736
 3  17,160.00   1.825   42.900s  211000   0.025s   -0.025  10.00  341
 125  16,760.00   1.825   41.900s  212000   0.025s   -0.025  10.00  586
 0  16,360.00   1.825   40.900s  213000   0.050s    20.00  397
 567  15,970.00   1.825   39.925s  214000   0.050s    20.00  1,790
 2  15,570.00   1.825   38.925s  215000   0.050s    20.00  725
 326  15,170.00   1.825   37.925s  216000   0.050s    20.00  1,546
 2  14,770.00   1.825   36.925s  217000   0.050s    20.00  117
 271  14,370.00   1.825   35.925s  218000   0.050s   -0.025  20.00  2,135
 0  13,970.00   1.825   34.925s  219000   0.050s   -0.025  20.00  421
 1,327  13,570.00   1.825   33.925s  220000   0.050s   -0.025  20.00  6,635
 3  13,170.00   1.800   32.925s  221000   0.050s   -0.025  20.00  243
 932  12,770.00   1.800   31.925s  222000   0.050s   -0.025  20.00  1,191
 3  12,370.00   1.800   30.925s  223000   0.075s   -0.025  30.00  268
 493  11,980.00   1.800   29.950s  224000   0.075s   -0.025  30.00  3,249
 21  11,580.00   1.800   28.950s  225000   0.075s   -0.025  30.00  1,288
 693  11,180.00   1.800   27.950s  226000   0.075s   -0.050  30.00  2,059
 52  10,780.00   1.775   26.950s  227000   0.100s   -0.025  40.00  542
 703  10,390.00   1.800   25.975s  228000   0.100s   -0.050  40.00  2,912
 96  9,990.00   1.775   24.975s  229000   0.100s   -0.050  40.00  689
 1,705  9,590.00   1.750   23.975s  230000   0.100s   -0.075  40.00  3,104
 127  9,200.00   1.775   23.000s  231000   0.125s   -0.075  50.00  1,134
 1,001  8,800.00   1.750   22.000s  232000   0.125s   -0.075  50.00  1,296
 80  8,410.00   1.750   21.025s  233000   0.150s   -0.075  60.00  1,230
 886  8,020.00   1.725   20.050s  234000   0.175s   -0.100  70.00  2,241
 595  7,630.00   1.725   19.075s  235000   0.200s   -0.100  80.00  2,285
 1,231  7,240.00   1.700   18.100s  236000   0.225s   -0.125  90.00  1,947
 85  6,850.00   1.675   17.125s  237000   0.250s   -0.150  100.00  255
 1,209  6,470.00   1.675   16.175s  238000   0.275s   -0.175  110.00  2,716
 157  6,080.00   1.625   15.200s  239000   0.325s   -0.200  130.00  586
 4,427  5,700.00   1.575   14.250s  240000   0.375s   -0.225  150.00  6,180
 132  5,330.00   1.550   13.325s  241000   0.450s   -0.250  180.00  751
 1,991  4,960.00   1.525   12.400s  242000   0.525s   -0.300  210.00  2,974
 1,184  4,600.00   1.475   11.500s  243000   0.625s   -0.325  250.00  993
 1,383  4,250.00   1.450   10.625s  244000   0.725s   -0.400  290.00  1,989
 754  3,900.00   1.400   9.750s  245000   0.875s   -0.425  350.00  1,580
 1,159  3,570.00   1.350   8.925s  246000   1.025s   -0.475  410.00  1,152
 498  3,240.00   1.300   8.100s  247000   1.225s   -0.525  490.00  892
 1,886  2,930.00   1.250   7.325s  248000   1.425s   -0.600  570.00  3,467
 718  2,630.00   1.175   6.575s  249000   1.675s   -0.650  670.00  556
 5,507  2,340.00   1.100   5.850s  250000   1.950s   -0.725  780.00  3,199
 933  2,070.00   1.025   5.175s  251000   2.275s   -0.800  910.00  814
 2,320  1,820.00   0.950   4.550s  252000   2.650s   -0.875  1,060.00  2,206
 814  1,580.00   0.825   3.950s  253000   3.050s   -1.000  1,220.00  727
 1,613  1,370.00   0.750   3.425s  254000   3.525s   -1.075  1,410.00  1,182
 1,803  1,180.00   0.675   2.950s  255000   4.050s   -1.150  1,620.00  355
 1,021  1,010.00   0.600   2.525s  256000   4.600s   -1.250  1,840.00  3,202
 207  850.00   0.500   2.125s  257000   5.225s   -1.325  2,090.00  46
 1,636  720.00   0.425   1.800s  258000   5.900s   -1.375  2,360.00  25
 497  610.00   0.375   1.525s  259000   6.625s   -1.450  2,650.00  8
 4,890  510.00   0.300   1.275s  260000   7.375s   -1.500  2,950.00  11
 455  430.00   0.250   1.075s  261000   8.150s   -1.575  3,260.00  6
 1,428  360.00   0.200   0.900s  262000   8.975s   -1.625  3,590.00  12
 283  300.00   0.175   0.750s  263000   9.850s   -1.650  3,940.00  0
 688  250.00   0.125   0.625s  264000   10.725s   -1.675  4,290.00  7
 646  210.00   0.100   0.525s  265000   11.625s   -1.700  4,650.00  0
 565  180.00   0.075   0.450s  266000   12.525s   -1.750  5,010.00  1
 259  160.00   0.075   0.400s  267000   13.475s   -1.750  5,390.00  2
 584  130.00   0.050   0.325s  268000   14.400s   -1.775  5,760.00  3
 197  120.00   0.050   0.300s  269000   15.375s   -1.775  6,150.00  3
 4,796  100.00   0.025   0.250s  270000   16.325s   -1.800  6,530.00  5
 190  90.00   0.025   0.225s  271000   17.300s   -1.800  6,920.00  1
 193  80.00   0.025   0.200s  272000   18.275s   -1.800  7,310.00  8
 134  70.00   0.025   0.175s  273000   19.250s   -1.800  7,700.00  3
 88  60.00   0.025   0.150s  274000   20.225s   -1.800  8,090.00  3
 138  50.00     0.125s  275000   21.200s   -1.825  8,480.00  0
 114  50.00   0.025   0.125s  276000   22.200s   -1.800  8,880.00  0
 45  40.00     0.100s  277000   23.175s   -1.825  9,270.00  3
 188  40.00     0.100s  278000   24.175s   -1.800  9,670.00  0
 0  40.00   0.025   0.100s  279000   25.150s   -1.825  10,060.00  4
 1,434  30.00     0.075s  280000   26.150s   -1.825  10,460.00  1
 3  30.00     0.075s  281000   27.150s   -1.800  10,860.00  1
 39  30.00     0.075s  282000   28.125s   -1.825  11,250.00  1
 150  20.00     0.050s  284000   30.125s   -1.825  12,050.00  0
 0  20.00     0.050s  285000   31.125s   -1.825  12,450.00  7
 159  20.00     0.050s  286000   32.125s   -1.825  12,850.00  3
 2  20.00     0.050s  287000   33.125s   -1.800  13,250.00  0
 41  20.00     0.050s  288000   34.100s   -1.825  13,640.00  0
 336  10.00     0.025s  290000   36.100s   -1.825  14,440.00  2
 0  10.00     0.025s  291000   37.100s   -1.825  14,840.00  3
 73  10.00     0.025s  292000   38.100s   -1.825  15,240.00  1
 0  10.00     0.025s  293000   39.100s   -1.825  15,640.00  2
 83  10.00     0.025s  294000   40.100s   -1.825  16,040.00  1
 0  10.00     0.025s  295000   41.100s   -1.825  16,440.00  2
 23  10.00     0.025s  296000   42.100s   -1.825  16,840.00  0
 166  10.00     0.025s  298000   44.100s   -1.825  17,640.00  0
 457  10.00     0.025s  300000   46.100s   -1.825  18,440.00  0
 57  5.20     0.013s  302000   48.100s   -1.825  19,240.00  0
 0  5.20     0.013s  303000   49.100s   -1.825  19,640.00  1
 54  5.20     0.013s  304000   50.100s   -1.825  20,040.00  0
 146  5.20     0.013s  306000   52.100s   -1.825  20,840.00  0
 73  5.20     0.013s  308000   54.100s   -1.825  21,640.00  0
 116  5.20     0.013s  310000   56.100s   -1.825  22,440.00  0
 25  5.20     0.013s  312000   58.100s   -1.825  23,240.00  0
 30  5.20     0.013s  314000   60.100s   -1.825  24,040.00  0
 31  5.20     0.013s  316000   62.100s   -1.825  24,840.00  0
 23  5.20     0.013s  318000   64.100s   -1.825  25,640.00  0
 11  5.20     0.013s  320000   66.100s   -1.825  26,440.00  0
 400  5.20     0.013s  324000   70.100s   -1.825  28,040.00  0
 29  5.20     0.013s  326000   72.100s   -1.825  28,840.00  0
 82  5.20     0.013s  328000   74.100s   -1.825  29,640.00  0
 20  5.20     0.013s  330000   76.100s   -1.825  30,440.00  0
 108  5.20     0.013s  335000   81.100s   -1.825  32,440.00  0
 108  5.20     0.013s  342000   88.100s   -1.825  35,240.00  0
 1  5.20     0.013s  348000   94.100s   -1.825  37,640.00  0
 1  5.20     0.013s  350000   96.100s   -1.825  38,440.00  0
 274  5.20     0.013s  370000   116.100s   -1.825  46,440.00  0
 274  5.20     0.013s  372000   118.100s   -1.825  47,240.00  0
 1  5.20     0.013s  400000   146.100s   -1.825  58,440.00  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