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: 219.425s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  47,880.00   -1.250   119.700s  100000   0.013s    5.20  360
 0  32,680.00   -1.250   81.700s  138000   0.013s    5.20  1
 0  31,880.00   -1.250   79.700s  140000   0.013s    5.20  70
 0  28,680.00   -1.250   71.700s  148000   0.013s    5.20  17
 0  27,080.00   -1.250   67.700s  152000   0.013s    5.20  17
 0  25,480.00   -1.250   63.700s  156000   0.025s   0.012  10.00  25
 0  24,680.00   -1.250   61.700s  158000   0.025s    10.00  35
 0  23,880.00   -1.250   59.700s  160000   0.025s    10.00  24
 0  23,080.00   -1.250   57.700s  162000   0.050s   0.025  20.00  19
 0  22,280.00   -1.250   55.700s  164000   0.050s    20.00  24
 0  21,880.00   -1.250   54.700s  165000   0.050s    20.00  37
 0  21,480.00   -1.250   53.700s  166000   0.050s    20.00  46
 0  21,080.00   -1.250   52.700s  167000   0.050s    20.00  16
 0  20,680.00   -1.250   51.700s  168000   0.050s    20.00  106
 0  19,880.00   -1.250   49.700s  170000   0.050s   -0.025  20.00  135
 0  19,080.00   -1.275   47.700s  172000   0.075s    30.00  44
 0  18,290.00   -1.250   45.725s  174000   0.075s   -0.025  30.00  159
 0  17,890.00   -1.250   44.725s  175000   0.075s   -0.025  30.00  10
 0  17,490.00   -1.250   43.725s  176000   0.075s   -0.025  30.00  203
 0  17,090.00   -1.250   42.725s  177000   0.100s    40.00  25
 0  16,690.00   -1.275   41.725s  178000   0.100s    40.00  209
 0  16,300.00   -1.250   40.750s  179000   0.100s   -0.025  40.00  44
 0  15,900.00   -1.250   39.750s  180000   0.125s    50.00  796
 0  15,500.00   -1.275   38.750s  181000   0.125s    50.00  67
 0  15,110.00   -1.250   37.775s  182000   0.125s   -0.025  50.00  288
 2  14,710.00   -1.250   36.775s  183000   0.150s    60.00  18
 0  14,320.00   -1.250   35.800s  184000   0.150s   -0.025  60.00  191
 0  13,920.00   -1.250   34.800s  185000   0.175s    70.00  196
 0  13,530.00   -1.250   33.825s  186000   0.175s   -0.025  70.00  353
 0  13,130.00   -1.250   32.825s  187000   0.200s    80.00  428
 0  12,740.00   -1.250   31.850s  188000   0.225s    90.00  555
 0  12,350.00   -1.250   30.875s  189000   0.225s    90.00  367
 8  11,960.00   -1.225   29.900s  190000   0.250s    100.00  777
 0  11,570.00   -1.225   28.925s  191000   0.275s    110.00  78
 12  11,180.00   -1.225   27.950s  192000   0.300s    120.00  453
 0  10,790.00   -1.225   26.975s  193000   0.325s    130.00  438
 127  10,400.00   -1.225   26.000s  194000   0.375s   0.025  150.00  393
 4  10,020.00   -1.200   25.050s  195000   0.400s   0.025  160.00  648
 99  9,630.00   -1.225   24.075s  196000   0.425s   0.025  170.00  864
 1  9,240.00   -1.225   23.100s  197000   0.450s   0.025  180.00  396
 58  8,860.00   -1.200   22.150s  198000   0.500s   0.025  200.00  412
 5  8,470.00   -1.225   21.175s  199000   0.525s   0.025  210.00  172
 68  8,090.00   -1.225   20.225s  200000   0.575s   0.025  230.00  4,730
 56  7,720.00   -1.200   19.300s  201000   0.625s   0.025  250.00  519
 31  7,340.00   -1.200   18.350s  202000   0.700s   0.050  280.00  933
 5  6,970.00   -1.200   17.425s  203000   0.775s   0.075  310.00  420
 7  6,600.00   -1.175   16.500s  204000   0.850s   0.075  340.00  1,837
 5  6,240.00   -1.150   15.600s  205000   0.925s   0.075  370.00  272
 7  5,880.00   -1.150   14.700s  206000   1.050s   0.125  420.00  847
 4  5,530.00   -1.125   13.825s  207000   1.150s   0.125  460.00  456
 45  5,180.00   -1.100   12.950s  208000   1.300s   0.150  520.00  2,747
 8  4,840.00   -1.075   12.100s  209000   1.450s   0.175  580.00  317
 53  4,510.00   -1.050   11.275s  210000   1.600s   0.200  640.00  6,162
 4  4,190.00   -1.025   10.475s  211000   1.800s   0.225  720.00  523
 131  3,880.00   -0.975   9.700s  212000   2.025s   0.275  810.00  2,521
 349  3,580.00   -0.950   8.950s  213000   2.250s   0.275  900.00  409
 240  3,280.00   -0.925   8.200s  214000   2.525s   0.325  1,010.00  1,540
 118  3,000.00   -0.900   7.500s  215000   2.825s   0.375  1,130.00  1,304
 262  2,730.00   -0.850   6.825s  216000   3.150s   0.400  1,260.00  3,001
 316  2,470.00   -0.825   6.175s  217000   3.500s   0.425  1,400.00  439
 559  2,230.00   -0.775   5.575s  218000   3.875s   0.475  1,550.00  3,489
 140  2,000.00   -0.725   5.000s  219000   4.300s   0.525  1,720.00  841
 1,199  1,790.00   -0.650   4.475s  220000   4.775s   0.575  1,910.00  6,190
 115  1,600.00   -0.575   4.000s  221000   5.300s   0.675  2,120.00  788
 1,578  1,410.00   -0.525   3.525s  222000   5.825s   0.725  2,330.00  4,165
 673  1,240.00   -0.475   3.100s  223000   6.400s   0.775  2,560.00  539
 1,123  1,090.00   -0.425   2.725s  224000   7.025s   0.825  2,810.00  3,248
 881  950.00   -0.375   2.375s  225000   7.675s   0.875  3,070.00  748
 2,399  830.00   -0.325   2.075s  226000   8.350s   0.900  3,340.00  2,575
 493  720.00   -0.300   1.800s  227000   9.075s   0.950  3,630.00  452
 4,053  630.00   -0.250   1.575s  228000   9.850s   1.000  3,940.00  2,552
 470  540.00   -0.225   1.350s  229000   10.625s   1.025  4,250.00  127
 5,357  470.00   -0.200   1.175s  230000   11.450s   1.050  4,580.00  3,660
 347  410.00   -0.175   1.025s  231000   12.300s   1.100  4,920.00  360
 1,867  360.00   -0.125   0.900s  232000   13.175s   1.125  5,270.00  2,576
 975  310.00   -0.125   0.775s  233000   14.050s   1.125  5,620.00  106
 1,387  270.00   -0.125   0.675s  234000   14.950s   1.150  5,980.00  1,905
 913  240.00   -0.100   0.600s  235000   15.850s   1.150  6,340.00  59
 4,053  210.00   -0.100   0.525s  236000   16.775s   1.150  6,710.00  2,289
 347  180.00   -0.100   0.450s  237000   17.725s   1.175  7,090.00  4
 1,243  160.00   -0.100   0.400s  238000   18.650s   1.150  7,460.00  2,415
 153  140.00   -0.075   0.350s  239000   19.600s   1.150  7,840.00  2
 3,763  120.00   -0.100   0.300s  240000   20.575s   1.175  8,230.00  2,573
 125  110.00   -0.075   0.275s  241000   21.525s   1.175  8,610.00  0
 1,011  100.00   -0.075   0.250s  242000   22.500s   1.200  9,000.00  260
 135  90.00   -0.050   0.225s  243000   23.475s   1.200  9,390.00  0
 906  80.00   -0.050   0.200s  244000   24.450s   1.200  9,780.00  362
 266  70.00   -0.050   0.175s  245000   25.425s   1.200  10,170.00  1
 1,412  60.00   -0.050   0.150s  246000   26.400s   1.200  10,560.00  182
 161  60.00   -0.025   0.150s  247000   27.400s   1.225  10,960.00  4
 872  50.00   -0.025   0.125s  248000   28.375s   1.225  11,350.00  50
 25  50.00   -0.025   0.125s  249000   29.350s   1.225  11,740.00  5
 4,467  40.00   -0.025   0.100s  250000   30.350s   1.225  12,140.00  101
 121  40.00     0.100s  251000   31.350s   1.250  12,540.00  0
 1,023  30.00   -0.025   0.075s  252000   32.325s   1.225  12,930.00  102
 93  30.00     0.075s  253000   33.325s   1.250  13,330.00  16
 451  30.00     0.075s  254000   34.325s   1.250  13,730.00  157
 53  20.00   -0.025   0.050s  255000   35.325s   1.250  14,130.00  4
 597  20.00     0.050s  256000   36.300s   1.250  14,520.00  97
 16  20.00     0.050s  257000   37.300s   1.250  14,920.00  0
 436  20.00     0.050s  258000   38.300s   1.250  15,320.00  27
 2,825  10.00   -0.025   0.025s  260000   40.300s   1.250  16,120.00  6
 1  10.00     0.025s  261000   41.300s   1.250  16,520.00  0
 226  10.00     0.025s  262000   42.300s   1.250  16,920.00  10
 302  10.00     0.025s  264000   44.300s   1.250  17,720.00  6
 290  10.00     0.025s  266000   46.300s   1.250  18,520.00  9
 3  10.00     0.025s  267000   47.300s   1.250  18,920.00  0
 274  10.00     0.025s  268000   48.300s   1.250  19,320.00  1
 46  10.00     0.025s  269000   49.300s   1.250  19,720.00  0
 421  10.00     0.025s  270000   50.300s   1.250  20,120.00  0
 3  10.00     0.025s  271000   51.300s   1.250  20,520.00  0
 97  5.20   -0.012   0.013s  272000   52.300s   1.250  20,920.00  0
 170  5.20     0.013s  274000   54.300s   1.250  21,720.00  0
 160  5.20     0.013s  276000   56.300s   1.250  22,520.00  0
 235  5.20     0.013s  278000   58.300s   1.250  23,320.00  0
 135  5.20     0.013s  280000   60.300s   1.250  24,120.00  0
 66  5.20     0.013s  282000   62.300s   1.250  24,920.00  0
 177  5.20     0.013s  284000   64.300s   1.250  25,720.00  0
 104  5.20     0.013s  286000   66.300s   1.250  26,520.00  0
 147  5.20     0.013s  288000   68.300s   1.250  27,320.00  0
 66  5.20     0.013s  290000   70.300s   1.250  28,120.00  0
 163  5.20     0.013s  292000   72.300s   1.250  28,920.00  0
 141  5.20     0.013s  294000   74.300s   1.250  29,720.00  0
 34  5.20     0.013s  296000   76.300s   1.250  30,520.00  0
 43  5.20     0.013s  298000   78.300s   1.250  31,320.00  0
 37  5.20     0.013s  300000   80.300s   1.250  32,120.00  0
 105  5.20     0.013s  302000   82.300s   1.250  32,920.00  0
 220  5.20     0.013s  304000   84.300s   1.250  33,720.00  0
 176  5.20     0.013s  308000   88.300s   1.250  35,320.00  0
 72  5.20     0.013s  310000   90.300s   1.250  36,120.00  0
 50  5.20     0.013s  316000   96.300s   1.250  38,520.00  0
 114  5.20     0.013s  334000   114.300s   1.250  45,720.00  0
 191  5.20     0.013s  346000   126.300s   1.250  50,520.00  0
 360  5.20     0.013s  350000   130.300s   1.250  52,120.00  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