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: 214.475s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  45,760.00   -3.600   114.400s  100000   0.013s    5.20  360
 0  30,560.00   -3.600   76.400s  138000   0.013s    5.20  1
 0  29,760.00   -3.600   74.400s  140000   0.013s    5.20  70
 0  26,560.00   -3.600   66.400s  148000   0.013s    5.20  17
 0  24,960.00   -3.600   62.400s  152000   0.013s    5.20  17
 0  23,360.00   -3.600   58.400s  156000   0.025s   0.012  10.00  25
 0  22,560.00   -3.600   56.400s  158000   0.025s   0.012  10.00  35
 0  21,760.00   -3.600   54.400s  160000   0.050s   0.037  20.00  24
 0  20,960.00   -3.600   52.400s  162000   0.050s   0.025  20.00  19
 0  20,160.00   -3.600   50.400s  164000   0.050s   0.025  20.00  24
 0  19,760.00   -3.600   49.400s  165000   0.050s   0.025  20.00  37
 0  19,360.00   -3.600   48.400s  166000   0.050s   0.025  20.00  46
 0  18,960.00   -3.600   47.400s  167000   0.050s   0.025  20.00  16
 0  18,560.00   -3.600   46.400s  168000   0.050s   0.025  20.00  106
 0  17,760.00   -3.600   44.400s  170000   0.050s   0.025  20.00  135
 0  16,960.00   -3.600   42.400s  172000   0.050s   0.025  20.00  44
 0  16,160.00   -3.600   40.400s  174000   0.050s   0.025  20.00  159
 0  15,760.00   -3.600   39.400s  175000   0.050s   0.025  20.00  10
 0  15,370.00   -3.575   38.425s  176000   0.050s   0.025  20.00  203
 0  14,970.00   -3.575   37.425s  177000   0.075s   0.025  30.00  25
 0  14,570.00   -3.575   36.425s  178000   0.075s   0.025  30.00  209
 0  14,170.00   -3.575   35.425s  179000   0.075s   0.025  30.00  44
 0  13,770.00   -3.575   34.425s  180000   0.075s   0.025  30.00  796
 0  13,380.00   -3.550   33.450s  181000   0.100s   0.050  40.00  67
 0  12,980.00   -3.575   32.450s  182000   0.100s   0.050  40.00  288
 2  12,590.00   -3.550   31.475s  183000   0.125s   0.050  50.00  19
 0  12,190.00   -3.550   30.475s  184000   0.125s   0.050  50.00  191
 0  11,800.00   -3.525   29.500s  185000   0.150s   0.075  60.00  196
 0  11,400.00   -3.550   28.500s  186000   0.175s   0.075  70.00  353
 0  11,010.00   -3.525   27.525s  187000   0.175s   0.075  70.00  428
 0  10,620.00   -3.500   26.550s  188000   0.200s   0.100  80.00  555
 0  10,230.00   -3.500   25.575s  189000   0.225s   0.100  90.00  367
 8  9,840.00   -3.475   24.600s  190000   0.250s   0.125  100.00  776
 0  9,450.00   -3.475   23.625s  191000   0.275s   0.125  110.00  78
 12  9,060.00   -3.450   22.650s  192000   0.300s   0.150  120.00  459
 2  8,670.00   -3.450   21.675s  193000   0.325s   0.150  130.00  438
 127  8,280.00   -3.425   20.700s  194000   0.350s   0.175  140.00  393
 4  7,900.00   -3.400   19.750s  195000   0.375s   0.175  150.00  648
 99  7,510.00   -3.400   18.775s  196000   0.425s   0.200  170.00  852
 1  7,140.00   -3.350   17.850s  197000   0.475s   0.225  190.00  396
 58  6,760.00   -3.325   16.900s  198000   0.550s   0.275  220.00  434
 5  6,390.00   -3.300   15.975s  199000   0.600s   0.300  240.00  152
 68  6,020.00   -3.250   15.050s  200000   0.700s   0.350  280.00  4,603
 56  5,660.00   -3.200   14.150s  201000   0.800s   0.400  320.00  532
 31  5,310.00   -3.150   13.275s  202000   0.900s   0.450  360.00  902
 5  4,960.00   -3.075   12.400s  203000   1.050s   0.525  420.00  420
 7  4,620.00   -3.000   11.550s  204000   1.175s   0.575  470.00  1,684
 5  4,290.00   -2.925   10.725s  205000   1.350s   0.675  540.00  993
 16  3,970.00   -2.825   9.925s  206000   1.550s   0.775  620.00  865
 4  3,650.00   -2.750   9.125s  207000   1.750s   0.850  700.00  463
 46  3,350.00   -2.625   8.375s  208000   2.000s   0.975  800.00  2,761
 12  3,060.00   -2.525   7.650s  209000   2.250s   1.050  900.00  376
 53  2,780.00   -2.400   6.950s  210000   2.550s   1.175  1,020.00  6,083
 4  2,520.00   -2.275   6.300s  211000   2.900s   1.325  1,160.00  626
 131  2,260.00   -2.150   5.650s  212000   3.250s   1.425  1,300.00  2,720
 349  2,020.00   -2.025   5.050s  213000   3.650s   1.550  1,460.00  418
 241  1,780.00   -1.925   4.450s  214000   4.050s   1.650  1,620.00  1,646
 117  1,570.00   -1.800   3.925s  215000   4.525s   1.775  1,810.00  1,573
 262  1,370.00   -1.700   3.425s  216000   5.025s   1.900  2,010.00  3,009
 315  1,190.00   -1.550   2.975s  217000   5.575s   2.025  2,230.00  1,084
 791  1,030.00   -1.425   2.575s  218000   6.150s   2.150  2,460.00  4,477
 173  880.00   -1.300   2.200s  219000   6.775s   2.275  2,710.00  856
 1,298  750.00   -1.175   1.875s  220000   7.450s   2.400  2,980.00  5,748
 121  630.00   -1.075   1.575s  221000   8.175s   2.550  3,270.00  784
 1,418  530.00   -0.950   1.325s  222000   8.925s   2.650  3,570.00  4,145
 867  450.00   -0.825   1.125s  223000   9.700s   2.775  3,880.00  717
 1,167  370.00   -0.725   0.925s  224000   10.500s   2.850  4,200.00  2,659
 1,083  310.00   -0.625   0.775s  225000   11.350s   2.950  4,540.00  832
 2,232  260.00   -0.550   0.650s  226000   12.225s   3.050  4,890.00  2,370
 480  210.00   -0.475   0.525s  227000   13.100s   3.125  5,240.00  422
 3,988  180.00   -0.400   0.450s  228000   14.000s   3.175  5,600.00  2,088
 437  150.00   -0.325   0.375s  229000   14.925s   3.250  5,970.00  130
 5,534  120.00   -0.300   0.300s  230000   15.875s   3.300  6,350.00  3,249
 483  100.00   -0.250   0.250s  231000   16.825s   3.350  6,730.00  367
 1,867  90.00   -0.200   0.225s  232000   17.775s   3.375  7,110.00  2,566
 966  80.00   -0.175   0.200s  233000   18.750s   3.425  7,500.00  114
 1,232  70.00   -0.150   0.175s  234000   19.725s   3.450  7,890.00  1,902
 911  60.00   -0.125   0.150s  235000   20.725s   3.475  8,290.00  63
 3,575  60.00   -0.100   0.150s  236000   21.700s   3.500  8,680.00  1,882
 377  50.00   -0.100   0.125s  237000   22.675s   3.500  9,070.00  4
 1,276  50.00   -0.075   0.125s  238000   23.675s   3.525  9,470.00  2,009
 155  40.00   -0.075   0.100s  239000   24.675s   3.550  9,870.00  2
 3,697  40.00   -0.050   0.100s  240000   25.650s   3.550  10,260.00  2,298
 129  40.00   -0.025   0.100s  241000   26.650s   3.550  10,660.00  0
 986  30.00   -0.050   0.075s  242000   27.650s   3.575  11,060.00  276
 135  30.00   -0.025   0.075s  243000   28.625s   3.575  11,450.00  0
 862  30.00   -0.025   0.075s  244000   29.625s   3.575  11,850.00  358
 260  30.00     0.075s  245000   30.625s   3.575  12,250.00  1
 1,412  20.00   -0.025   0.050s  246000   31.625s   3.600  12,650.00  182
 161  20.00   -0.025   0.050s  247000   32.625s   3.600  13,050.00  4
 872  20.00   -0.025   0.050s  248000   33.625s   3.600  13,450.00  50
 25  20.00     0.050s  249000   34.600s   3.575  13,840.00  5
 4,138  20.00     0.050s  250000   35.600s   3.600  14,240.00  101
 121  10.00   -0.025   0.025s  251000   36.600s   3.600  14,640.00  0
 809  10.00     0.025s  252000   37.600s   3.600  15,040.00  102
 93  10.00     0.025s  253000   38.600s   3.600  15,440.00  16
 451  10.00     0.025s  254000   39.600s   3.600  15,840.00  157
 53  10.00     0.025s  255000   40.600s   3.600  16,240.00  4
 597  10.00     0.025s  256000   41.600s   3.600  16,640.00  29
 16  10.00     0.025s  257000   42.600s   3.600  17,040.00  0
 436  10.00     0.025s  258000   43.600s   3.600  17,440.00  23
 2,825  10.00     0.025s  260000   45.600s   3.600  18,240.00  6
 1  10.00     0.025s  261000   46.600s   3.600  18,640.00  0
 226  10.00     0.025s  262000   47.600s   3.600  19,040.00  10
 302  10.00     0.025s  264000   49.600s   3.600  19,840.00  6
 290  10.00     0.025s  266000   51.600s   3.600  20,640.00  9
 3  10.00     0.025s  267000   52.600s   3.600  21,040.00  0
 274  5.20     0.013s  268000   53.600s   3.600  21,440.00  1
 46  5.20     0.013s  269000   54.600s   3.600  21,840.00  0
 421  5.20     0.013s  270000   55.600s   3.600  22,240.00  0
 3  5.20     0.013s  271000   56.600s   3.600  22,640.00  0
 97  5.20     0.013s  272000   57.600s   3.600  23,040.00  0
 170  5.20     0.013s  274000   59.600s   3.600  23,840.00  0
 160  5.20     0.013s  276000   61.600s   3.600  24,640.00  0
 235  5.20     0.013s  278000   63.600s   3.600  25,440.00  0
 135  5.20     0.013s  280000   65.600s   3.600  26,240.00  0
 66  5.20     0.013s  282000   67.600s   3.600  27,040.00  0
 177  5.20     0.013s  284000   69.600s   3.600  27,840.00  0
 104  5.20     0.013s  286000   71.600s   3.600  28,640.00  0
 147  5.20     0.013s  288000   73.600s   3.600  29,440.00  0
 66  5.20     0.013s  290000   75.600s   3.600  30,240.00  0
 163  5.20     0.013s  292000   77.600s   3.600  31,040.00  0
 141  5.20     0.013s  294000   79.600s   3.600  31,840.00  0
 34  5.20     0.013s  296000   81.600s   3.600  32,640.00  0
 43  5.20     0.013s  298000   83.600s   3.600  33,440.00  0
 37  5.20     0.013s  300000   85.600s   3.600  34,240.00  0
 105  5.20     0.013s  302000   87.600s   3.600  35,040.00  0
 220  5.20     0.013s  304000   89.600s   3.600  35,840.00  0
 176  5.20     0.013s  308000   93.600s   3.600  37,440.00  0
 72  5.20     0.013s  310000   95.600s   3.600  38,240.00  0
 50  5.20     0.013s  316000   101.600s   3.600  40,640.00  0
 114  5.20     0.013s  334000   119.600s   3.600  47,840.00  0
 191  5.20     0.013s  346000   131.600s   3.600  52,640.00  0
 360  5.20     0.013s  350000   135.600s   3.600  54,240.00  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