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: 231.575s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  55,900.00   0.525   139.750s  92000   0.013s    5.20  11
 0  53,500.00   0.525   133.750s  98000   0.013s    5.20  3
 0  51,100.00   0.525   127.750s  104000   0.013s    5.20  103
 0  50,300.00   0.525   125.750s  106000   0.013s    5.20  4
 0  47,900.00   0.525   119.750s  112000   0.013s    5.20  5
 0  47,100.00   0.525   117.750s  114000   0.013s    5.20  5
 0  46,300.00   0.525   115.750s  116000   0.013s    5.20  80
 0  45,500.00   0.525   113.750s  118000   0.013s    5.20  5
 0  44,700.00   0.525   111.750s  120000   0.013s    5.20  5
 0  43,100.00   0.525   107.750s  124000   0.013s    5.20  54
 0  41,500.00   0.525   103.750s  128000   0.013s    5.20  14
 0  39,900.00   0.525   99.750s  132000   0.013s    5.20  120
 0  38,300.00   0.525   95.750s  136000   0.013s    5.20  47
 0  37,500.00   0.525   93.750s  138000   0.013s    5.20  54
 0  36,700.00   0.525   91.750s  140000   0.013s    5.20  11
 0  35,900.00   0.525   89.750s  142000   0.013s    5.20  175
 0  35,100.00   0.525   87.750s  144000   0.013s    5.20  129
 0  34,300.00   0.525   85.750s  146000   0.013s    5.20  135
 0  33,500.00   0.525   83.750s  148000   0.013s    5.20  177
 0  32,700.00   0.525   81.750s  150000   0.013s    5.20  210
 0  31,900.00   0.525   79.750s  152000   0.013s    5.20  198
 0  31,100.00   0.525   77.750s  154000   0.013s    5.20  308
 0  30,300.00   0.525   75.750s  156000   0.013s    5.20  62
 0  29,500.00   0.525   73.750s  158000   0.013s    5.20  30
 0  28,700.00   0.525   71.750s  160000   0.013s    5.20  221
 0  27,900.00   0.525   69.750s  162000   0.013s    5.20  45
 0  27,100.00   0.525   67.750s  164000   0.013s    5.20  369
 0  26,300.00   0.525   65.750s  166000   0.013s    5.20  39
 0  25,500.00   0.525   63.750s  168000   0.013s    5.20  261
 0  24,700.00   0.525   61.750s  170000   0.013s    5.20  317
 0  23,900.00   0.525   59.750s  172000   0.013s    5.20  182
 0  23,100.00   0.525   57.750s  174000   0.013s    5.20  40
 0  22,300.00   0.525   55.750s  176000   0.013s    5.20  86
 0  21,500.00   0.525   53.750s  178000   0.013s    5.20  212
 0  20,700.00   0.525   51.750s  180000   0.013s    5.20  240
 0  19,900.00   0.525   49.750s  182000   0.013s    5.20  169
 0  19,500.00   0.525   48.750s  183000   0.013s    5.20  99
 0  19,100.00   0.525   47.750s  184000   0.013s    5.20  273
 0  18,700.00   0.525   46.750s  185000   0.013s    5.20  48
 0  18,300.00   0.525   45.750s  186000   0.013s    5.20  396
 0  17,900.00   0.525   44.750s  187000   0.013s    5.20  1
 0  17,500.00   0.525   43.750s  188000   0.013s    5.20  148
 0  17,100.00   0.525   42.750s  189000   0.013s    5.20  53
 0  16,700.00   0.525   41.750s  190000   0.013s    5.20  602
 0  16,300.00   0.525   40.750s  191000   0.013s    5.20  64
 0  15,900.00   0.525   39.750s  192000   0.013s    5.20  706
 0  15,500.00   0.525   38.750s  193000   0.013s    5.20  31
 15  15,100.00   0.525   37.750s  194000   0.013s    5.20  341
 1  14,700.00   0.525   36.750s  195000   0.013s    5.20  118
 7  14,300.00   0.525   35.750s  196000   0.013s    5.20  656
 1  13,900.00   0.525   34.750s  197000   0.013s    5.20  68
 4  13,500.00   0.525   33.750s  198000   0.013s    5.20  510
 1  13,100.00   0.525   32.750s  199000   0.013s    5.20  72
 59  12,700.00   0.525   31.750s  200000   0.013s    5.20  2,626
 2  12,300.00   0.525   30.750s  201000   0.013s    5.20  64
 7  11,900.00   0.525   29.750s  202000   0.013s    5.20  534
 0  11,500.00   0.525   28.750s  203000   0.013s   -0.012  5.20  138
 7  11,100.00   0.525   27.750s  204000   0.013s   -0.012  5.20  917
 0  10,700.00   0.525   26.750s  205000   0.013s   -0.012  5.20  194
 149  10,300.00   0.525   25.750s  206000   0.013s   -0.012  5.20  815
 0  9,900.00   0.525   24.750s  207000   0.013s   -0.012  5.20  233
 142  9,500.00   0.525   23.750s  208000   0.013s   -0.012  5.20  909
 1  9,100.00   0.525   22.750s  209000   0.013s   -0.012  5.20  349
 74  8,700.00   0.525   21.750s  210000   0.013s   -0.012  5.20  2,167
 0  8,300.00   0.525   20.750s  211000   0.013s   -0.012  5.20  241
 98  7,900.00   0.525   19.750s  212000   0.013s   -0.012  5.20  1,351
 0  7,500.00   0.500   18.750s  213000   0.013s   -0.012  5.20  142
 189  7,100.00   0.500   17.750s  214000   0.025s    10.00  875
 3  6,700.00   0.500   16.750s  215000   0.025s    10.00  646
 105  6,310.00   0.525   15.775s  216000   0.025s    10.00  1,408
 3  5,910.00   0.525   14.775s  217000   0.025s   -0.025  10.00  381
 209  5,510.00   0.500   13.775s  218000   0.025s   -0.025  10.00  1,096
 19  5,110.00   0.500   12.775s  219000   0.050s   -0.025  20.00  323
 1,087  4,720.00   0.500   11.800s  220000   0.050s   -0.025  20.00  2,480
 10  4,320.00   0.475   10.800s  221000   0.050s   -0.050  20.00  314
 151  3,930.00   0.475   9.825s  222000   0.075s   -0.050  30.00  1,481
 463  3,540.00   0.475   8.850s  223000   0.100s   -0.050  40.00  787
 1,034  3,150.00   0.450   7.875s  224000   0.125s   -0.075  50.00  1,184
 705  2,770.00   0.425   6.925s  225000   0.175s   -0.100  70.00  2,507
 947  2,390.00   0.400   5.975s  226000   0.250s   -0.125  100.00  2,661
 363  2,030.00   0.350   5.075s  227000   0.325s   -0.175  130.00  1,086
 2,217  1,680.00   0.275   4.200s  228000   0.450s   -0.250  180.00  2,654
 762  1,360.00   0.250   3.400s  229000   0.650s   -0.300  260.00  1,516
 1,978  1,060.00   0.150   2.650s  230000   0.900s   -0.375  360.00  4,564
 529  820.00   0.150   2.050s  231000   1.300s   -0.375  520.00  804
 903  610.00   0.075   1.525s  232000   1.775s   -0.450  710.00  2,276
 256  450.00   0.050   1.125s  233000   2.375s   -0.475  950.00  1,062
 2,231  330.00   0.025   0.825s  234000   3.075s   -0.500  1,230.00  2,754
 1,289  240.00     0.600s  235000   3.850s   -0.525  1,540.00  2,997
 1,336  170.00   -0.025   0.425s  236000   4.675s   -0.525  1,870.00  1,160
 498  130.00     0.325s  237000   5.575s   -0.525  2,230.00  742
 872  100.00     0.250s  238000   6.500s   -0.525  2,600.00  2,523
 465  80.00   0.025   0.200s  239000   7.425s   -0.525  2,970.00  490
 2,019  60.00     0.150s  240000   8.400s   -0.525  3,360.00  2,909
 526  50.00     0.125s  241000   9.350s   -0.525  3,740.00  1,895
 1,764  40.00     0.100s  242000   10.350s   -0.525  4,140.00  1,143
 554  30.00     0.075s  243000   11.325s   -0.525  4,530.00  695
 1,461  30.00     0.075s  244000   12.300s   -0.525  4,920.00  1,135
 1,793  20.00     0.050s  245000   13.300s   -0.525  5,320.00  943
 1,360  20.00     0.050s  246000   14.300s   -0.525  5,720.00  757
 313  20.00     0.050s  247000   15.300s   -0.525  6,120.00  369
 1,941  20.00     0.050s  248000   16.275s   -0.550  6,510.00  1,047
 578  20.00     0.050s  249000   17.275s   -0.550  6,910.00  297
 4,151  10.00   -0.025   0.025s  250000   18.275s   -0.525  7,310.00  1,602
 326  10.00   -0.025   0.025s  251000   19.275s   -0.525  7,710.00  102
 1,360  10.00     0.025s  252000   20.275s   -0.525  8,110.00  592
 305  10.00     0.025s  253000   21.275s   -0.525  8,510.00  23
 1,449  10.00     0.025s  254000   22.275s   -0.525  8,910.00  32
 1,143  10.00     0.025s  255000   23.275s   -0.525  9,310.00  16
 1,150  10.00     0.025s  256000   24.250s   -0.550  9,700.00  158
 237  10.00     0.025s  257000   25.250s   -0.550  10,100.00  2
 492  10.00     0.025s  258000   26.250s   -0.550  10,500.00  168
 338  10.00     0.025s  259000   27.250s   -0.525  10,900.00  3
 2,655  10.00     0.025s  260000   28.250s   -0.525  11,300.00  3
 151  10.00     0.025s  261000   29.250s   -0.525  11,700.00  9
 1,012  10.00     0.025s  262000   30.250s   -0.525  12,100.00  189
 330  5.20   -0.012   0.013s  263000   31.250s   -0.525  12,500.00  7
 845  5.20   -0.012   0.013s  264000   32.250s   -0.525  12,900.00  3
 246  5.20   -0.012   0.013s  265000   33.250s   -0.525  13,300.00  1
 292  5.20   -0.012   0.013s  266000   34.250s   -0.525  13,700.00  0
 92  5.20   -0.012   0.013s  267000   35.250s   -0.525  14,100.00  5
 185  5.20   -0.012   0.013s  268000   36.250s   -0.525  14,500.00  0
 143  5.20   -0.012   0.013s  269000   37.250s   -0.525  14,900.00  1
 992  5.20   -0.012   0.013s  270000   38.250s   -0.525  15,300.00  0
 27  5.20     0.013s  271000   39.250s   -0.525  15,700.00  0
 147  5.20     0.013s  272000   40.250s   -0.525  16,100.00  0
 81  5.20     0.013s  273000   41.250s   -0.525  16,500.00  0
 449  5.20     0.013s  274000   42.250s   -0.525  16,900.00  0
 46  5.20     0.013s  275000   43.250s   -0.525  17,300.00  1
 197  5.20     0.013s  276000   44.250s   -0.525  17,700.00  0
 86  5.20     0.013s  277000   45.250s   -0.525  18,100.00  0
 113  5.20     0.013s  278000   46.250s   -0.525  18,500.00  0
 111  5.20     0.013s  279000   47.250s   -0.525  18,900.00  0
 1,253  5.20     0.013s  280000   48.250s   -0.525  19,300.00  0
 50  5.20     0.013s  281000   49.250s   -0.525  19,700.00  0
 189  5.20     0.013s  282000   50.250s   -0.525  20,100.00  0
 90  5.20     0.013s  283000   51.250s   -0.525  20,500.00  0
 147  5.20     0.013s  284000   52.250s   -0.525  20,900.00  0
 75  5.20     0.013s  285000   53.250s   -0.525  21,300.00  0
 147  5.20     0.013s  286000   54.250s   -0.525  21,700.00  0
 28  5.20     0.013s  287000   55.250s   -0.525  22,100.00  0
 155  5.20     0.013s  288000   56.250s   -0.525  22,500.00  0
 122  5.20     0.013s  290000   58.250s   -0.525  23,300.00  0
 80  5.20     0.013s  291000   59.250s   -0.525  23,700.00  0
 90  5.20     0.013s  292000   60.250s   -0.525  24,100.00  0
 250  5.20     0.013s  293000   61.250s   -0.525  24,500.00  0
 153  5.20     0.013s  294000   62.250s   -0.525  24,900.00  0
 1  5.20     0.013s  295000   63.250s   -0.525  25,300.00  0
 11  5.20     0.013s  296000   64.250s   -0.525  25,700.00  0
 16  5.20     0.013s  297000   65.250s   -0.525  26,100.00  0
 33  5.20     0.013s  298000   66.250s   -0.525  26,500.00  0
 2  5.20     0.013s  299000   67.250s   -0.525  26,900.00  0
 721  5.20     0.013s  300000   68.250s   -0.525  27,300.00  0
 74  5.20     0.013s  302000   70.250s   -0.525  28,100.00  0
 72  5.20     0.013s  304000   72.250s   -0.525  28,900.00  0
 205  5.20     0.013s  305000   73.250s   -0.525  29,300.00  0
 99  5.20     0.013s  306000   74.250s   -0.525  29,700.00  0
 197  5.20     0.013s  308000   76.250s   -0.525  30,500.00  0
 613  5.20     0.013s  310000   78.250s   -0.525  31,300.00  0
 76  5.20     0.013s  314000   82.250s   -0.525  32,900.00  0
 274  5.20     0.013s  320000   88.250s   -0.525  35,300.00  0
 109  5.20     0.013s  322000   90.250s   -0.525  36,100.00  0
 83  5.20     0.013s  324000   92.250s   -0.525  36,900.00  0
 76  5.20     0.013s  326000   94.250s   -0.525  37,700.00  0
 96  5.20     0.013s  330000   98.250s   -0.525  39,300.00  0
 84  5.20     0.013s  336000   104.250s   -0.525  41,700.00  0
 1  5.20     0.013s  354000   122.250s   -0.525  48,900.00  0
 350  5.20     0.013s  400000   168.250s   -0.525  67,300.00  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