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: 231.850s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  55,980.00   0.850   139.950s  92000   0.013s    5.20  11
 0  53,580.00   0.850   133.950s  98000   0.013s    5.20  3
 0  51,180.00   0.850   127.950s  104000   0.013s    5.20  103
 0  50,380.00   0.850   125.950s  106000   0.013s    5.20  4
 0  47,980.00   0.850   119.950s  112000   0.013s    5.20  5
 0  47,180.00   0.850   117.950s  114000   0.013s    5.20  5
 0  46,380.00   0.850   115.950s  116000   0.013s    5.20  80
 0  45,580.00   0.850   113.950s  118000   0.013s    5.20  5
 0  44,780.00   0.850   111.950s  120000   0.013s    5.20  5
 0  43,180.00   0.850   107.950s  124000   0.013s    5.20  54
 0  41,580.00   0.850   103.950s  128000   0.013s    5.20  14
 0  39,980.00   0.850   99.950s  132000   0.013s    5.20  120
 0  38,380.00   0.850   95.950s  136000   0.013s    5.20  47
 0  37,580.00   0.850   93.950s  138000   0.013s    5.20  54
 0  36,780.00   0.850   91.950s  140000   0.013s    5.20  11
 0  35,980.00   0.850   89.950s  142000   0.013s    5.20  175
 0  35,180.00   0.850   87.950s  144000   0.013s    5.20  129
 0  34,380.00   0.850   85.950s  146000   0.013s    5.20  135
 0  33,580.00   0.850   83.950s  148000   0.013s    5.20  177
 0  32,780.00   0.850   81.950s  150000   0.013s    5.20  210
 0  31,980.00   0.850   79.950s  152000   0.013s    5.20  198
 0  31,180.00   0.850   77.950s  154000   0.013s    5.20  308
 0  30,380.00   0.850   75.950s  156000   0.013s    5.20  62
 0  29,580.00   0.850   73.950s  158000   0.013s    5.20  30
 0  28,780.00   0.850   71.950s  160000   0.013s    5.20  221
 0  27,980.00   0.850   69.950s  162000   0.013s    5.20  45
 0  27,180.00   0.850   67.950s  164000   0.013s    5.20  369
 0  26,380.00   0.850   65.950s  166000   0.013s    5.20  39
 0  25,580.00   0.850   63.950s  168000   0.013s    5.20  261
 0  24,780.00   0.850   61.950s  170000   0.013s    5.20  317
 0  23,980.00   0.850   59.950s  172000   0.013s    5.20  182
 0  23,180.00   0.850   57.950s  174000   0.013s    5.20  40
 0  22,380.00   0.850   55.950s  176000   0.013s    5.20  86
 0  21,580.00   0.850   53.950s  178000   0.013s    5.20  212
 0  20,780.00   0.850   51.950s  180000   0.013s    5.20  240
 0  19,980.00   0.850   49.950s  182000   0.013s    5.20  169
 0  19,580.00   0.850   48.950s  183000   0.013s    5.20  99
 0  19,180.00   0.850   47.950s  184000   0.013s    5.20  273
 0  18,780.00   0.850   46.950s  185000   0.013s    5.20  48
 0  18,380.00   0.850   45.950s  186000   0.013s    5.20  396
 0  17,980.00   0.850   44.950s  187000   0.013s    5.20  1
 0  17,580.00   0.850   43.950s  188000   0.013s    5.20  148
 0  17,180.00   0.850   42.950s  189000   0.013s    5.20  53
 0  16,780.00   0.850   41.950s  190000   0.013s    5.20  602
 0  16,380.00   0.850   40.950s  191000   0.013s    5.20  64
 0  15,980.00   0.850   39.950s  192000   0.013s    5.20  706
 0  15,580.00   0.850   38.950s  193000   0.013s    5.20  31
 15  15,180.00   0.850   37.950s  194000   0.013s    5.20  341
 1  14,780.00   0.850   36.950s  195000   0.013s    5.20  118
 7  14,380.00   0.850   35.950s  196000   0.013s    5.20  656
 1  13,980.00   0.850   34.950s  197000   0.013s    5.20  68
 4  13,580.00   0.850   33.950s  198000   0.013s    5.20  510
 1  13,180.00   0.850   32.950s  199000   0.013s    5.20  72
 59  12,780.00   0.850   31.950s  200000   0.013s    5.20  2,625
 2  12,380.00   0.850   30.950s  201000   0.013s    5.20  64
 7  11,980.00   0.850   29.950s  202000   0.013s    5.20  534
 0  11,580.00   0.850   28.950s  203000   0.013s    5.20  138
 7  11,180.00   0.850   27.950s  204000   0.013s    5.20  917
 0  10,780.00   0.850   26.950s  205000   0.013s    5.20  194
 149  10,380.00   0.850   25.950s  206000   0.013s    5.20  815
 0  9,980.00   0.850   24.950s  207000   0.013s    5.20  233
 142  9,580.00   0.850   23.950s  208000   0.013s    5.20  909
 1  9,180.00   0.850   22.950s  209000   0.013s    5.20  349
 22  8,780.00   0.850   21.950s  210000   0.013s    5.20  2,167
 0  8,380.00   0.850   20.950s  211000   0.013s    5.20  240
 75  7,980.00   0.850   19.950s  212000   0.013s    5.20  1,348
 0  7,580.00   0.850   18.950s  213000   0.013s    5.20  142
 147  7,180.00   0.850   17.950s  214000   0.013s    5.20  875
 3  6,780.00   0.850   16.950s  215000   0.013s    5.20  646
 85  6,380.00   0.850   15.950s  216000   0.013s    5.20  1,408
 3  5,980.00   0.850   14.950s  217000   0.013s    5.20  381
 213  5,580.00   0.850   13.950s  218000   0.013s    5.20  1,089
 19  5,180.00   0.850   12.950s  219000   0.013s    5.20  277
 1,086  4,780.00   0.825   11.950s  220000   0.013s   -0.012  5.20  2,467
 10  4,380.00   0.825   10.950s  221000   0.013s   -0.012  5.20  295
 151  3,980.00   0.825   9.950s  222000   0.013s   -0.012  5.20  1,447
 463  3,590.00   0.825   8.975s  223000   0.025s   -0.025  10.00  805
 1,102  3,190.00   0.800   7.975s  224000   0.025s   -0.050  10.00  1,203
 705  2,800.00   0.800   7.000s  225000   0.050s   -0.050  20.00  2,213
 837  2,410.00   0.750   6.025s  226000   0.075s   -0.100  30.00  2,151
 352  2,030.00   0.725   5.075s  227000   0.125s   -0.125  50.00  970
 1,975  1,660.00   0.675   4.150s  228000   0.200s   -0.175  80.00  1,957
 743  1,310.00   0.600   3.275s  229000   0.325s   -0.250  130.00  914
 1,707  980.00   0.450   2.450s  230000   0.500s   -0.400  200.00  4,487
 601  700.00   0.300   1.750s  231000   0.800s   -0.550  320.00  1,273
 1,294  480.00   0.200   1.200s  232000   1.250s   -0.650  500.00  3,336
 366  330.00   0.125   0.825s  233000   1.875s   -0.725  750.00  2,294
 2,132  210.00   0.050   0.525s  234000   2.575s   -0.800  1,030.00  2,539
 1,369  140.00     0.350s  235000   3.400s   -0.850  1,360.00  2,177
 1,663  90.00   -0.025   0.225s  236000   4.275s   -0.875  1,710.00  1,116
 621  60.00   -0.025   0.150s  237000   5.200s   -0.875  2,080.00  721
 863  40.00   -0.025   0.100s  238000   6.125s   -0.900  2,450.00  2,508
 465  20.00   -0.050   0.050s  239000   7.100s   -0.900  2,840.00  488
 2,070  20.00   -0.025   0.050s  240000   8.100s   -0.875  3,240.00  2,904
 591  10.00   -0.025   0.025s  241000   9.075s   -0.875  3,630.00  1,895
 1,745  10.00   -0.025   0.025s  242000   10.075s   -0.850  4,030.00  1,072
 552  5.20   -0.012   0.013s  243000   11.050s   -0.875  4,420.00  695
 1,454  5.20   -0.012   0.013s  244000   12.050s   -0.875  4,820.00  1,131
 1,851  5.20   -0.012   0.013s  245000   13.050s   -0.875  5,220.00  942
 1,359  5.20   -0.012   0.013s  246000   14.050s   -0.850  5,620.00  751
 313  5.20   -0.012   0.013s  247000   15.050s   -0.850  6,020.00  369
 1,940  5.20     0.013s  248000   16.050s   -0.850  6,420.00  1,045
 578  5.20     0.013s  249000   17.050s   -0.850  6,820.00  256
 4,149  5.20     0.013s  250000   18.050s   -0.850  7,220.00  1,287
 326  5.20     0.013s  251000   19.050s   -0.850  7,620.00  105
 1,325  5.20     0.013s  252000   20.050s   -0.850  8,020.00  587
 305  5.20     0.013s  253000   21.050s   -0.850  8,420.00  21
 1,449  5.20     0.013s  254000   22.050s   -0.850  8,820.00  16
 1,143  5.20     0.013s  255000   23.050s   -0.850  9,220.00  13
 1,150  5.20     0.013s  256000   24.050s   -0.850  9,620.00  3
 237  5.20     0.013s  257000   25.050s   -0.850  10,020.00  2
 492  5.20     0.013s  258000   26.050s   -0.850  10,420.00  153
 338  5.20     0.013s  259000   27.050s   -0.850  10,820.00  0
 2,655  5.20     0.013s  260000   28.050s   -0.850  11,220.00  0
 151  5.20     0.013s  261000   29.050s   -0.850  11,620.00  9
 1,009  5.20     0.013s  262000   30.050s   -0.850  12,020.00  189
 330  5.20     0.013s  263000   31.050s   -0.850  12,420.00  7
 845  5.20     0.013s  264000   32.050s   -0.850  12,820.00  3
 246  5.20     0.013s  265000   33.050s   -0.850  13,220.00  1
 292  5.20     0.013s  266000   34.050s   -0.850  13,620.00  0
 92  5.20     0.013s  267000   35.050s   -0.850  14,020.00  5
 185  5.20     0.013s  268000   36.050s   -0.850  14,420.00  0
 143  5.20     0.013s  269000   37.050s   -0.850  14,820.00  1
 982  5.20     0.013s  270000   38.050s   -0.850  15,220.00  0
 27  5.20     0.013s  271000   39.050s   -0.850  15,620.00  0
 147  5.20     0.013s  272000   40.050s   -0.850  16,020.00  0
 81  5.20     0.013s  273000   41.050s   -0.850  16,420.00  0
 449  5.20     0.013s  274000   42.050s   -0.850  16,820.00  0
 46  5.20     0.013s  275000   43.050s   -0.850  17,220.00  1
 197  5.20     0.013s  276000   44.050s   -0.850  17,620.00  0
 86  5.20     0.013s  277000   45.050s   -0.850  18,020.00  0
 113  5.20     0.013s  278000   46.050s   -0.850  18,420.00  0
 111  5.20     0.013s  279000   47.050s   -0.850  18,820.00  0
 1,253  5.20     0.013s  280000   48.050s   -0.850  19,220.00  0
 50  5.20     0.013s  281000   49.050s   -0.850  19,620.00  0
 189  5.20     0.013s  282000   50.050s   -0.850  20,020.00  0
 90  5.20     0.013s  283000   51.050s   -0.850  20,420.00  0
 147  5.20     0.013s  284000   52.050s   -0.850  20,820.00  0
 75  5.20     0.013s  285000   53.050s   -0.850  21,220.00  0
 147  5.20     0.013s  286000   54.050s   -0.850  21,620.00  0
 28  5.20     0.013s  287000   55.050s   -0.850  22,020.00  0
 155  5.20     0.013s  288000   56.050s   -0.850  22,420.00  0
 122  5.20     0.013s  290000   58.050s   -0.850  23,220.00  0
 80  5.20     0.013s  291000   59.050s   -0.850  23,620.00  0
 90  5.20     0.013s  292000   60.050s   -0.850  24,020.00  0
 250  5.20     0.013s  293000   61.050s   -0.850  24,420.00  0
 153  5.20     0.013s  294000   62.050s   -0.850  24,820.00  0
 1  5.20     0.013s  295000   63.050s   -0.850  25,220.00  0
 11  5.20     0.013s  296000   64.050s   -0.850  25,620.00  0
 16  5.20     0.013s  297000   65.050s   -0.850  26,020.00  0
 33  5.20     0.013s  298000   66.050s   -0.850  26,420.00  0
 2  5.20     0.013s  299000   67.050s   -0.850  26,820.00  0
 721  5.20     0.013s  300000   68.050s   -0.850  27,220.00  0
 74  5.20     0.013s  302000   70.050s   -0.850  28,020.00  0
 72  5.20     0.013s  304000   72.050s   -0.850  28,820.00  0
 205  5.20     0.013s  305000   73.050s   -0.850  29,220.00  0
 99  5.20     0.013s  306000   74.050s   -0.850  29,620.00  0
 197  5.20     0.013s  308000   76.050s   -0.850  30,420.00  0
 613  5.20     0.013s  310000   78.050s   -0.850  31,220.00  0
 76  5.20     0.013s  314000   82.050s   -0.850  32,820.00  0
 274  5.20     0.013s  320000   88.050s   -0.850  35,220.00  0
 109  5.20     0.013s  322000   90.050s   -0.850  36,020.00  0
 83  5.20     0.013s  324000   92.050s   -0.850  36,820.00  0
 76  5.20     0.013s  326000   94.050s   -0.850  37,620.00  0
 96  5.20     0.013s  330000   98.050s   -0.850  39,220.00  0
 84  5.20     0.013s  336000   104.050s   -0.850  41,620.00  0
 1  5.20     0.013s  354000   122.050s   -0.850  48,820.00  0
 350  5.20     0.013s  400000   168.050s   -0.850  67,220.00  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