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: 248.350s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  62,490.00   -1.075   156.225s  92000   0.013s    5.20  10
 0  52,090.00   -1.075   130.225s  118000   0.013s    5.20  4
 0  48,890.00   -1.075   122.225s  126000   0.013s    5.20  1
 0  47,290.00   -1.075   118.225s  130000   0.013s    5.20  170
 0  45,690.00   -1.075   114.225s  134000   0.013s    5.20  21
 0  44,890.00   -1.075   112.225s  136000   0.013s    5.20  27
 0  44,090.00   -1.075   110.225s  138000   0.013s    5.20  12
 0  43,290.00   -1.075   108.225s  140000   0.013s    5.20  12
 0  42,490.00   -1.075   106.225s  142000   0.013s    5.20  81
 0  41,690.00   -1.075   104.225s  144000   0.013s    5.20  182
 0  40,890.00   -1.075   102.225s  146000   0.013s    5.20  141
 0  40,090.00   -1.075   100.225s  148000   0.013s    5.20  395
 0  39,290.00   -1.075   98.225s  150000   0.013s    5.20  172
 0  38,490.00   -1.075   96.225s  152000   0.013s    5.20  53
 0  37,690.00   -1.075   94.225s  154000   0.013s    5.20  258
 0  36,890.00   -1.075   92.225s  156000   0.013s    5.20  354
 0  36,090.00   -1.075   90.225s  158000   0.013s    5.20  129
 0  35,290.00   -1.075   88.225s  160000   0.013s    5.20  1,010
 0  34,490.00   -1.075   86.225s  162000   0.013s    5.20  474
 0  33,690.00   -1.075   84.225s  164000   0.013s    5.20  67
 0  32,890.00   -1.075   82.225s  166000   0.013s    5.20  93
 0  32,090.00   -1.075   80.225s  168000   0.013s    5.20  429
 0  31,290.00   -1.075   78.225s  170000   0.013s    5.20  165
 0  30,490.00   -1.075   76.225s  172000   0.013s    5.20  824
 0  30,090.00   -1.075   75.225s  173000   0.013s    5.20  1
 0  29,690.00   -1.075   74.225s  174000   0.013s    5.20  384
 0  29,290.00   -1.075   73.225s  175000   0.013s    5.20  3
 0  28,890.00   -1.075   72.225s  176000   0.013s    5.20  448
 0  28,490.00   -1.075   71.225s  177000   0.013s    5.20  9
 0  28,090.00   -1.075   70.225s  178000   0.013s    5.20  248
 0  27,690.00   -1.075   69.225s  179000   0.013s    5.20  125
 0  27,290.00   -1.075   68.225s  180000   0.013s    5.20  1,910
 3  26,890.00   -1.075   67.225s  181000   0.013s    5.20  9
 0  26,490.00   -1.075   66.225s  182000   0.013s    5.20  689
 1  26,090.00   -1.075   65.225s  183000   0.013s    5.20  104
 0  25,690.00   -1.075   64.225s  184000   0.013s    5.20  511
 0  25,290.00   -1.075   63.225s  185000   0.013s    5.20  336
 0  24,890.00   -1.075   62.225s  186000   0.013s    5.20  1,172
 0  24,490.00   -1.075   61.225s  187000   0.013s    5.20  38
 0  24,090.00   -1.075   60.225s  188000   0.013s    5.20  410
 0  23,690.00   -1.075   59.225s  189000   0.013s    5.20  20
 0  23,290.00   -1.075   58.225s  190000   0.013s    5.20  1,220
 0  22,890.00   -1.075   57.225s  191000   0.013s    5.20  131
 0  22,490.00   -1.075   56.225s  192000   0.013s    5.20  859
 0  22,090.00   -1.075   55.225s  193000   0.013s    5.20  126
 0  21,690.00   -1.075   54.225s  194000   0.013s    5.20  642
 0  21,290.00   -1.075   53.225s  195000   0.013s    5.20  90
 0  20,890.00   -1.075   52.225s  196000   0.013s    5.20  947
 0  20,490.00   -1.075   51.225s  197000   0.013s    5.20  125
 0  20,090.00   -1.075   50.225s  198000   0.013s    5.20  766
 0  19,690.00   -1.075   49.225s  199000   0.013s    5.20  108
 0  19,290.00   -1.075   48.225s  200000   0.013s    5.20  4,027
 0  18,890.00   -1.075   47.225s  201000   0.013s    5.20  299
 0  18,490.00   -1.075   46.225s  202000   0.013s    5.20  1,448
 0  18,090.00   -1.075   45.225s  203000   0.013s    5.20  137
 0  17,690.00   -1.075   44.225s  204000   0.013s    5.20  1,899
 0  17,290.00   -1.075   43.225s  205000   0.013s    5.20  654
 28  16,890.00   -1.075   42.225s  206000   0.013s    5.20  1,773
 3  16,490.00   -1.075   41.225s  207000   0.013s    5.20  95
 185  16,090.00   -1.075   40.225s  208000   0.013s   -0.012  5.20  1,621
 4  15,690.00   -1.075   39.225s  209000   0.013s   -0.012  5.20  539
 49  15,290.00   -1.075   38.225s  210000   0.013s   -0.012  5.20  5,731
 6  14,890.00   -1.075   37.225s  211000   0.013s   -0.012  5.20  341
 120  14,490.00   -1.075   36.225s  212000   0.013s   -0.012  5.20  583
 0  14,090.00   -1.075   35.225s  213000   0.013s   -0.012  5.20  397
 481  13,690.00   -1.075   34.225s  214000   0.013s   -0.012  5.20  1,790
 6  13,290.00   -1.075   33.225s  215000   0.025s    10.00  725
 296  12,890.00   -1.075   32.225s  216000   0.025s    10.00  1,544
 2  12,490.00   -1.100   31.225s  217000   0.025s    10.00  116
 259  12,090.00   -1.100   30.225s  218000   0.025s   -0.025  10.00  2,127
 4  11,690.00   -1.100   29.225s  219000   0.025s   -0.025  10.00  421
 1,313  11,300.00   -1.075   28.250s  220000   0.025s   -0.025  10.00  6,634
 3  10,900.00   -1.075   27.250s  221000   0.025s   -0.025  10.00  242
 932  10,500.00   -1.075   26.250s  222000   0.025s   -0.025  10.00  1,183
 3  10,100.00   -1.075   25.250s  223000   0.025s   -0.025  10.00  276
 479  9,700.00   -1.075   24.250s  224000   0.025s   -0.025  10.00  3,145
 21  9,300.00   -1.100   23.250s  225000   0.050s    20.00  1,092
 690  8,900.00   -1.100   22.250s  226000   0.050s    20.00  2,132
 52  8,500.00   -1.100   21.250s  227000   0.050s   -0.025  20.00  533
 703  8,110.00   -1.075   20.275s  228000   0.050s   -0.025  20.00  2,910
 96  7,710.00   -1.100   19.275s  229000   0.050s   -0.025  20.00  680
 1,688  7,310.00   -1.100   18.275s  230000   0.050s   -0.050  20.00  2,997
 127  6,910.00   -1.125   17.275s  231000   0.075s   -0.025  30.00  1,133
 982  6,520.00   -1.100   16.300s  232000   0.075s   -0.050  30.00  1,279
 80  6,120.00   -1.125   15.300s  233000   0.100s   -0.050  40.00  1,084
 881  5,730.00   -1.125   14.325s  234000   0.100s   -0.075  40.00  2,145
 589  5,340.00   -1.125   13.350s  235000   0.125s   -0.075  50.00  2,255
 1,228  4,950.00   -1.125   12.375s  236000   0.150s   -0.075  60.00  1,930
 85  4,560.00   -1.150   11.400s  237000   0.175s   -0.075  70.00  272
 1,186  4,170.00   -1.175   10.425s  238000   0.200s   -0.100  80.00  2,233
 157  3,790.00   -1.175   9.475s  239000   0.250s   -0.100  100.00  554
 4,390  3,410.00   -1.200   8.525s  240000   0.300s   -0.125  120.00  5,797
 125  3,040.00   -1.200   7.600s  241000   0.400s   -0.125  160.00  456
 1,942  2,680.00   -1.225   6.700s  242000   0.500s   -0.125  200.00  2,710
 1,159  2,340.00   -1.200   5.850s  243000   0.625s   -0.150  250.00  1,091
 1,318  2,010.00   -1.200   5.025s  244000   0.825s   -0.125  330.00  1,791
 726  1,710.00   -1.175   4.275s  245000   1.050s   -0.100  420.00  1,571
 1,112  1,420.00   -1.150   3.550s  246000   1.325s   -0.100  530.00  1,217
 656  1,150.00   -1.150   2.875s  247000   1.650s   -0.075  660.00  891
 1,977  910.00   -1.125   2.275s  248000   2.050s   -0.050  820.00  3,596
 904  720.00   -1.050   1.800s  249000   2.575s   0.025  1,030.00  1,223
 5,877  560.00   -0.950   1.400s  250000   3.175s   0.125  1,270.00  2,918
 1,129  430.00   -0.850   1.075s  251000   3.850s   0.250  1,540.00  945
 2,251  330.00   -0.725   0.825s  252000   4.600s   0.350  1,840.00  2,296
 836  250.00   -0.625   0.625s  253000   5.400s   0.450  2,160.00  957
 2,492  190.00   -0.525   0.475s  254000   6.250s   0.550  2,500.00  1,370
 1,896  150.00   -0.425   0.375s  255000   7.150s   0.650  2,860.00  319
 1,154  120.00   -0.325   0.300s  256000   8.050s   0.725  3,220.00  3,205
 196  90.00   -0.275   0.225s  257000   9.000s   0.800  3,600.00  51
 1,343  70.00   -0.225   0.175s  258000   9.950s   0.850  3,980.00  25
 494  50.00   -0.200   0.125s  259000   10.900s   0.875  4,360.00  7
 4,106  40.00   -0.150   0.100s  260000   11.875s   0.925  4,750.00  13
 448  30.00   -0.125   0.075s  261000   12.850s   0.950  5,140.00  15
 1,115  30.00   -0.075   0.075s  262000   13.825s   0.975  5,530.00  13
 268  20.00   -0.075   0.050s  263000   14.825s   1.000  5,930.00  1
 672  10.00   -0.075   0.025s  264000   15.800s   1.025  6,320.00  7
 684  10.00   -0.050   0.025s  265000   16.800s   1.025  6,720.00  0
 559  10.00   -0.050   0.025s  266000   17.775s   1.025  7,110.00  1
 258  10.00   -0.025   0.025s  267000   18.775s   1.025  7,510.00  1
 454  10.00   -0.025   0.025s  268000   19.775s   1.050  7,910.00  3
 199  10.00   -0.025   0.025s  269000   20.775s   1.050  8,310.00  3
 1,914  5.20   -0.037   0.013s  270000   21.775s   1.050  8,710.00  5
 191  5.20   -0.012   0.013s  271000   22.775s   1.050  9,110.00  1
 139  5.20   -0.012   0.013s  272000   23.775s   1.050  9,510.00  8
 133  5.20   -0.012   0.013s  273000   24.775s   1.050  9,910.00  0
 88  5.20   -0.012   0.013s  274000   25.775s   1.075  10,310.00  3
 138  5.20   -0.012   0.013s  275000   26.775s   1.075  10,710.00  0
 114  5.20   -0.012   0.013s  276000   27.775s   1.075  11,110.00  0
 30  5.20   -0.012   0.013s  277000   28.775s   1.075  11,510.00  3
 188  5.20   -0.012   0.013s  278000   29.775s   1.075  11,910.00  0
 0  5.20   -0.012   0.013s  279000   30.775s   1.075  12,310.00  4
 1,433  5.20   -0.012   0.013s  280000   31.775s   1.075  12,710.00  3
 3  5.20   -0.012   0.013s  281000   32.775s   1.075  13,110.00  2
 39  5.20   -0.012   0.013s  282000   33.775s   1.075  13,510.00  1
 149  5.20     0.013s  284000   35.775s   1.075  14,310.00  1
 0  5.20     0.013s  285000   36.775s   1.075  14,710.00  7
 158  5.20     0.013s  286000   37.775s   1.075  15,110.00  5
 2  5.20     0.013s  287000   38.775s   1.075  15,510.00  0
 41  5.20     0.013s  288000   39.775s   1.075  15,910.00  0
 0  5.20     0.013s  289000   40.775s   1.075  16,310.00  1
 336  5.20     0.013s  290000   41.775s   1.075  16,710.00  7
 0  5.20     0.013s  291000   42.775s   1.075  17,110.00  4
 73  5.20     0.013s  292000   43.775s   1.075  17,510.00  1
 0  5.20     0.013s  293000   44.775s   1.075  17,910.00  2
 83  5.20     0.013s  294000   45.775s   1.075  18,310.00  1
 0  5.20     0.013s  295000   46.775s   1.075  18,710.00  2
 23  5.20     0.013s  296000   47.775s   1.075  19,110.00  0
 167  5.20     0.013s  298000   49.775s   1.075  19,910.00  0
 457  5.20     0.013s  300000   51.775s   1.075  20,710.00  0
 57  5.20     0.013s  302000   53.775s   1.075  21,510.00  0
 0  5.20     0.013s  303000   54.775s   1.075  21,910.00  1
 54  5.20     0.013s  304000   55.775s   1.075  22,310.00  0
 146  5.20     0.013s  306000   57.775s   1.075  23,110.00  0
 73  5.20     0.013s  308000   59.775s   1.075  23,910.00  0
 116  5.20     0.013s  310000   61.775s   1.075  24,710.00  0
 25  5.20     0.013s  312000   63.775s   1.075  25,510.00  0
 30  5.20     0.013s  314000   65.775s   1.075  26,310.00  0
 31  5.20     0.013s  316000   67.775s   1.075  27,110.00  0
 23  5.20     0.013s  318000   69.775s   1.075  27,910.00  0
 11  5.20     0.013s  320000   71.775s   1.075  28,710.00  0
 400  5.20     0.013s  324000   75.775s   1.075  30,310.00  0
 29  5.20     0.013s  326000   77.775s   1.075  31,110.00  0
 82  5.20     0.013s  328000   79.775s   1.075  31,910.00  0
 20  5.20     0.013s  330000   81.775s   1.075  32,710.00  0
 108  5.20     0.013s  335000   86.775s   1.075  34,710.00  0
 108  5.20     0.013s  342000   93.775s   1.075  37,510.00  0
 1  5.20     0.013s  348000   99.775s   1.075  39,910.00  0
 1  5.20     0.013s  350000   101.775s   1.075  40,710.00  0
 274  5.20     0.013s  370000   121.775s   1.075  48,710.00  0
 274  5.20     0.013s  372000   123.775s   1.075  49,510.00  0
 1  5.20     0.013s  400000   151.775s   1.075  60,710.00  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