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: 239.375s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  58,840.00   -0.125   147.100s  92000   0.013s    5.20  11
 0  56,440.00   -0.125   141.100s  98000   0.013s    5.20  3
 0  54,040.00   -0.125   135.100s  104000   0.013s    5.20  103
 0  53,240.00   -0.125   133.100s  106000   0.013s    5.20  4
 0  50,840.00   -0.125   127.100s  112000   0.013s    5.20  5
 0  50,040.00   -0.125   125.100s  114000   0.013s    5.20  5
 0  49,240.00   -0.125   123.100s  116000   0.013s    5.20  80
 0  48,440.00   -0.125   121.100s  118000   0.013s    5.20  5
 0  47,640.00   -0.125   119.100s  120000   0.013s    5.20  5
 0  46,040.00   -0.125   115.100s  124000   0.013s    5.20  54
 0  44,440.00   -0.125   111.100s  128000   0.013s    5.20  14
 0  42,840.00   -0.125   107.100s  132000   0.013s    5.20  120
 0  41,240.00   -0.125   103.100s  136000   0.013s    5.20  47
 0  40,440.00   -0.125   101.100s  138000   0.013s    5.20  54
 0  39,640.00   -0.125   99.100s  140000   0.013s    5.20  11
 0  38,840.00   -0.125   97.100s  142000   0.013s    5.20  175
 0  38,040.00   -0.125   95.100s  144000   0.013s    5.20  129
 0  37,240.00   -0.125   93.100s  146000   0.013s    5.20  135
 0  36,440.00   -0.125   91.100s  148000   0.013s    5.20  177
 0  35,640.00   -0.125   89.100s  150000   0.013s    5.20  210
 0  34,840.00   -0.125   87.100s  152000   0.013s    5.20  198
 0  34,040.00   -0.125   85.100s  154000   0.013s    5.20  308
 0  33,240.00   -0.125   83.100s  156000   0.013s    5.20  62
 0  32,440.00   -0.125   81.100s  158000   0.013s    5.20  30
 0  31,640.00   -0.125   79.100s  160000   0.013s    5.20  221
 0  30,840.00   -0.125   77.100s  162000   0.013s    5.20  45
 0  30,040.00   -0.125   75.100s  164000   0.013s    5.20  369
 0  29,240.00   -0.125   73.100s  166000   0.013s    5.20  39
 0  28,440.00   -0.125   71.100s  168000   0.013s    5.20  261
 0  27,640.00   -0.125   69.100s  170000   0.013s    5.20  318
 0  26,840.00   -0.125   67.100s  172000   0.013s    5.20  182
 0  26,040.00   -0.125   65.100s  174000   0.013s    5.20  40
 0  25,240.00   -0.125   63.100s  176000   0.013s   -0.012  5.20  87
 0  24,440.00   -0.125   61.100s  178000   0.013s   -0.012  5.20  213
 2  23,640.00   -0.125   59.100s  180000   0.013s   -0.012  5.20  240
 5  22,840.00   -0.125   57.100s  182000   0.025s    10.00  170
 1  22,440.00   -0.125   56.100s  183000   0.025s    10.00  99
 8  22,040.00   -0.125   55.100s  184000   0.025s    10.00  273
 0  21,640.00   -0.125   54.100s  185000   0.025s    10.00  48
 6  21,240.00   -0.125   53.100s  186000   0.025s    10.00  397
 1  20,840.00   -0.125   52.100s  187000   0.025s    10.00  1
 12  20,440.00   -0.125   51.100s  188000   0.025s    10.00  152
 7  20,040.00   -0.125   50.100s  189000   0.025s    10.00  53
 5  19,640.00   -0.125   49.100s  190000   0.025s    10.00  602
 0  19,240.00   -0.125   48.100s  191000   0.025s    10.00  64
 0  18,840.00   -0.125   47.100s  192000   0.025s    10.00  706
 0  18,440.00   -0.125   46.100s  193000   0.025s   -0.025  10.00  31
 15  18,040.00   -0.125   45.100s  194000   0.025s   -0.025  10.00  377
 1  17,640.00   -0.125   44.100s  195000   0.025s   -0.025  10.00  163
 6  17,240.00   -0.125   43.100s  196000   0.025s   -0.025  10.00  656
 1  16,840.00   -0.125   42.100s  197000   0.025s   -0.025  10.00  68
 4  16,440.00   -0.125   41.100s  198000   0.025s   -0.025  10.00  520
 1  16,040.00   -0.125   40.100s  199000   0.025s   -0.025  10.00  72
 59  15,640.00   -0.125   39.100s  200000   0.025s   -0.025  10.00  2,670
 2  15,240.00   -0.125   38.100s  201000   0.025s   -0.025  10.00  62
 6  14,840.00   -0.125   37.100s  202000   0.050s    20.00  524
 0  14,440.00   -0.125   36.100s  203000   0.050s    20.00  138
 2  14,040.00   -0.125   35.100s  204000   0.050s    20.00  934
 0  13,640.00   -0.150   34.100s  205000   0.050s    20.00  194
 144  13,240.00   -0.150   33.100s  206000   0.050s   -0.025  20.00  656
 0  12,840.00   -0.150   32.100s  207000   0.050s   -0.025  20.00  148
 142  12,440.00   -0.150   31.100s  208000   0.050s   -0.025  20.00  950
 0  12,050.00   -0.125   30.125s  209000   0.050s   -0.025  20.00  149
 69  11,650.00   -0.150   29.125s  210000   0.050s   -0.050  20.00  2,504
 0  11,250.00   -0.150   28.125s  211000   0.075s   -0.025  30.00  196
 98  10,850.00   -0.175   27.125s  212000   0.075s   -0.050  30.00  1,381
 0  10,460.00   -0.150   26.150s  213000   0.075s   -0.050  30.00  135
 191  10,060.00   -0.175   25.150s  214000   0.100s   -0.050  40.00  889
 0  9,670.00   -0.175   24.175s  215000   0.100s   -0.075  40.00  458
 113  9,270.00   -0.200   23.175s  216000   0.125s   -0.075  50.00  1,495
 0  8,880.00   -0.200   22.200s  217000   0.150s   -0.075  60.00  203
 198  8,490.00   -0.200   21.225s  218000   0.175s   -0.075  70.00  1,173
 2  8,100.00   -0.225   20.250s  219000   0.200s   -0.075  80.00  251
 208  7,710.00   -0.225   19.275s  220000   0.225s   -0.100  90.00  1,879
 9  7,330.00   -0.225   18.325s  221000   0.250s   -0.125  100.00  168
 66  6,950.00   -0.225   17.375s  222000   0.300s   -0.125  120.00  1,132
 6  6,560.00   -0.275   16.400s  223000   0.350s   -0.125  140.00  542
 616  6,190.00   -0.275   15.475s  224000   0.400s   -0.150  160.00  920
 0  5,810.00   -0.300   14.525s  225000   0.475s   -0.150  190.00  4,103
 194  5,440.00   -0.325   13.600s  226000   0.550s   -0.175  220.00  2,073
 14  5,080.00   -0.325   12.700s  227000   0.625s   -0.225  250.00  566
 334  4,720.00   -0.375   11.800s  228000   0.725s   -0.250  290.00  1,947
 9  4,370.00   -0.400   10.925s  229000   0.850s   -0.275  340.00  453
 576  4,020.00   -0.425   10.050s  230000   0.975s   -0.300  390.00  4,241
 10  3,690.00   -0.450   9.225s  231000   1.150s   -0.325  460.00  640
 398  3,370.00   -0.475   8.425s  232000   1.325s   -0.375  530.00  2,707
 19  3,060.00   -0.475   7.650s  233000   1.550s   -0.375  620.00  1,023
 2,857  2,760.00   -0.500   6.900s  234000   1.825s   -0.375  730.00  4,110
 63  2,480.00   -0.500   6.200s  235000   2.100s   -0.400  840.00  4,319
 2,040  2,210.00   -0.525   5.525s  236000   2.425s   -0.400  970.00  1,937
 201  1,950.00   -0.550   4.875s  237000   2.800s   -0.400  1,120.00  381
 934  1,720.00   -0.525   4.300s  238000   3.200s   -0.400  1,280.00  4,250
 39  1,500.00   -0.525   3.750s  239000   3.650s   -0.400  1,460.00  555
 2,776  1,290.00   -0.550   3.225s  240000   4.125s   -0.400  1,650.00  6,118
 1,004  1,110.00   -0.525   2.775s  241000   4.675s   -0.375  1,870.00  2,285
 1,883  940.00   -0.500   2.350s  242000   5.250s   -0.375  2,100.00  2,223
 980  800.00   -0.475   2.000s  243000   5.875s   -0.375  2,350.00  844
 2,012  670.00   -0.450   1.675s  244000   6.575s   -0.325  2,630.00  1,592
 1,919  560.00   -0.425   1.400s  245000   7.300s   -0.275  2,920.00  1,474
 2,107  470.00   -0.375   1.175s  246000   8.075s   -0.225  3,230.00  1,474
 424  400.00   -0.325   1.000s  247000   8.875s   -0.200  3,550.00  546
 2,320  330.00   -0.300   0.825s  248000   9.725s   -0.150  3,890.00  1,256
 566  280.00   -0.250   0.700s  249000   10.575s   -0.125  4,230.00  298
 5,642  240.00   -0.200   0.600s  250000   11.475s   -0.075  4,590.00  4,234
 299  200.00   -0.200   0.500s  251000   12.375s   -0.050  4,950.00  105
 1,466  170.00   -0.175   0.425s  252000   13.300s   -0.025  5,320.00  591
 346  150.00   -0.125   0.375s  253000   14.250s    5,700.00  26
 1,360  130.00   -0.100   0.325s  254000   15.175s    6,070.00  34
 1,204  110.00   -0.100   0.275s  255000   16.125s    6,450.00  21
 1,542  90.00   -0.100   0.225s  256000   17.100s   0.050  6,840.00  158
 300  80.00   -0.075   0.200s  257000   18.075s   0.050  7,230.00  2
 695  70.00   -0.075   0.175s  258000   19.050s   0.075  7,620.00  166
 246  60.00   -0.075   0.150s  259000   20.025s   0.075  8,010.00  3
 2,662  60.00   -0.050   0.150s  260000   21.000s   0.075  8,400.00  189
 151  50.00   -0.050   0.125s  261000   21.975s   0.075  8,790.00  4
 1,276  50.00   -0.025   0.125s  262000   22.975s   0.100  9,190.00  189
 90  40.00   -0.050   0.100s  263000   23.975s   0.100  9,590.00  5
 1,016  40.00   -0.025   0.100s  264000   24.950s   0.100  9,980.00  3
 260  40.00   -0.025   0.100s  265000   25.950s   0.100  10,380.00  1
 278  30.00   -0.025   0.075s  266000   26.950s   0.125  10,780.00  3
 92  30.00   -0.025   0.075s  267000   27.925s   0.100  11,170.00  0
 190  30.00     0.075s  268000   28.925s   0.125  11,570.00  2
 144  30.00     0.075s  269000   29.925s   0.125  11,970.00  0
 1,007  20.00   -0.025   0.050s  270000   30.925s   0.125  12,370.00  0
 44  20.00     0.050s  271000   31.925s   0.125  12,770.00  2
 314  20.00     0.050s  272000   32.925s   0.150  13,170.00  0
 81  20.00     0.050s  273000   33.900s   0.125  13,560.00  4
 449  20.00     0.050s  274000   34.900s   0.125  13,960.00  0
 46  20.00     0.050s  275000   35.900s   0.125  14,360.00  1
 197  20.00     0.050s  276000   36.900s   0.125  14,760.00  0
 86  10.00   -0.025   0.025s  277000   37.900s   0.125  15,160.00  0
 113  10.00     0.025s  278000   38.900s   0.125  15,560.00  3
 111  10.00     0.025s  279000   39.900s   0.125  15,960.00  0
 1,253  10.00     0.025s  280000   40.900s   0.125  16,360.00  1
 50  10.00     0.025s  281000   41.900s   0.125  16,760.00  1
 189  10.00     0.025s  282000   42.900s   0.125  17,160.00  1
 90  10.00     0.025s  283000   43.900s   0.125  17,560.00  0
 147  10.00     0.025s  284000   44.900s   0.125  17,960.00  0
 75  10.00     0.025s  285000   45.900s   0.125  18,360.00  0
 147  10.00     0.025s  286000   46.900s   0.125  18,760.00  0
 28  10.00     0.025s  287000   47.900s   0.125  19,160.00  1
 155  10.00     0.025s  288000   48.900s   0.125  19,560.00  0
 167  10.00     0.025s  290000   50.900s   0.125  20,360.00  0
 80  5.20   -0.012   0.013s  291000   51.900s   0.125  20,760.00  0
 100  5.20   -0.012   0.013s  292000   52.900s   0.125  21,160.00  0
 250  5.20     0.013s  293000   53.900s   0.125  21,560.00  0
 153  5.20     0.013s  294000   54.900s   0.125  21,960.00  0
 1  5.20     0.013s  295000   55.900s   0.125  22,360.00  0
 11  5.20     0.013s  296000   56.900s   0.125  22,760.00  0
 16  5.20     0.013s  297000   57.900s   0.125  23,160.00  0
 33  5.20     0.013s  298000   58.900s   0.125  23,560.00  0
 2  5.20     0.013s  299000   59.900s   0.125  23,960.00  0
 721  5.20     0.013s  300000   60.900s   0.125  24,360.00  0
 74  5.20     0.013s  302000   62.900s   0.125  25,160.00  0
 72  5.20     0.013s  304000   64.900s   0.125  25,960.00  0
 205  5.20     0.013s  305000   65.900s   0.125  26,360.00  0
 99  5.20     0.013s  306000   66.900s   0.125  26,760.00  0
 197  5.20     0.013s  308000   68.900s   0.125  27,560.00  0
 613  5.20     0.013s  310000   70.900s   0.125  28,360.00  0
 76  5.20     0.013s  314000   74.900s   0.125  29,960.00  0
 274  5.20     0.013s  320000   80.900s   0.125  32,360.00  0
 109  5.20     0.013s  322000   82.900s   0.125  33,160.00  0
 83  5.20     0.013s  324000   84.900s   0.125  33,960.00  0
 76  5.20     0.013s  326000   86.900s   0.125  34,760.00  0
 96  5.20     0.013s  330000   90.900s   0.125  36,360.00  0
 84  5.20     0.013s  336000   96.900s   0.125  38,760.00  0
 1  5.20     0.013s  354000   114.900s   0.125  45,960.00  0
 350  5.20     0.013s  400000   160.900s   0.125  64,360.00  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