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: 231.475s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  55,880.00   0.475   139.700s  92000   0.013s    5.20  11
 0  53,480.00   0.475   133.700s  98000   0.013s    5.20  3
 0  51,080.00   0.475   127.700s  104000   0.013s    5.20  103
 0  50,280.00   0.475   125.700s  106000   0.013s    5.20  4
 0  47,880.00   0.475   119.700s  112000   0.013s    5.20  5
 0  47,080.00   0.475   117.700s  114000   0.013s    5.20  5
 0  46,280.00   0.475   115.700s  116000   0.013s    5.20  80
 0  45,480.00   0.475   113.700s  118000   0.013s    5.20  5
 0  44,680.00   0.475   111.700s  120000   0.013s    5.20  5
 0  43,080.00   0.475   107.700s  124000   0.013s    5.20  54
 0  41,480.00   0.475   103.700s  128000   0.013s    5.20  14
 0  39,880.00   0.475   99.700s  132000   0.013s    5.20  120
 0  38,280.00   0.475   95.700s  136000   0.013s    5.20  47
 0  37,480.00   0.475   93.700s  138000   0.013s    5.20  54
 0  36,680.00   0.475   91.700s  140000   0.013s    5.20  11
 0  35,880.00   0.475   89.700s  142000   0.013s    5.20  175
 0  35,080.00   0.475   87.700s  144000   0.013s    5.20  129
 0  34,280.00   0.475   85.700s  146000   0.013s    5.20  135
 0  33,480.00   0.475   83.700s  148000   0.013s    5.20  177
 0  32,680.00   0.475   81.700s  150000   0.013s    5.20  210
 0  31,880.00   0.475   79.700s  152000   0.013s    5.20  198
 0  31,080.00   0.475   77.700s  154000   0.013s    5.20  308
 0  30,280.00   0.475   75.700s  156000   0.013s    5.20  62
 0  29,480.00   0.475   73.700s  158000   0.013s    5.20  30
 0  28,680.00   0.475   71.700s  160000   0.013s    5.20  221
 0  27,880.00   0.475   69.700s  162000   0.013s    5.20  45
 0  27,080.00   0.475   67.700s  164000   0.013s    5.20  369
 0  26,280.00   0.475   65.700s  166000   0.013s    5.20  39
 0  25,480.00   0.475   63.700s  168000   0.013s    5.20  261
 0  24,680.00   0.475   61.700s  170000   0.013s    5.20  317
 0  23,880.00   0.475   59.700s  172000   0.013s    5.20  182
 0  23,080.00   0.475   57.700s  174000   0.013s    5.20  40
 0  22,280.00   0.475   55.700s  176000   0.013s    5.20  86
 0  21,480.00   0.475   53.700s  178000   0.013s    5.20  212
 0  20,680.00   0.475   51.700s  180000   0.013s    5.20  240
 0  19,880.00   0.475   49.700s  182000   0.013s    5.20  169
 0  19,480.00   0.475   48.700s  183000   0.013s    5.20  99
 0  19,080.00   0.475   47.700s  184000   0.013s    5.20  273
 0  18,680.00   0.475   46.700s  185000   0.013s    5.20  48
 0  18,280.00   0.475   45.700s  186000   0.013s    5.20  396
 0  17,880.00   0.475   44.700s  187000   0.013s    5.20  1
 0  17,480.00   0.475   43.700s  188000   0.013s    5.20  148
 0  17,080.00   0.475   42.700s  189000   0.013s    5.20  53
 0  16,680.00   0.475   41.700s  190000   0.013s    5.20  602
 0  16,280.00   0.475   40.700s  191000   0.013s    5.20  64
 0  15,880.00   0.475   39.700s  192000   0.013s    5.20  706
 0  15,480.00   0.475   38.700s  193000   0.013s    5.20  31
 15  15,080.00   0.475   37.700s  194000   0.013s    5.20  341
 1  14,680.00   0.475   36.700s  195000   0.013s    5.20  118
 7  14,280.00   0.475   35.700s  196000   0.013s    5.20  656
 1  13,880.00   0.475   34.700s  197000   0.013s    5.20  68
 4  13,480.00   0.475   33.700s  198000   0.013s    5.20  510
 1  13,080.00   0.475   32.700s  199000   0.013s    5.20  72
 59  12,680.00   0.475   31.700s  200000   0.013s    5.20  2,625
 2  12,280.00   0.475   30.700s  201000   0.013s    5.20  64
 7  11,880.00   0.475   29.700s  202000   0.013s    5.20  534
 0  11,480.00   0.475   28.700s  203000   0.013s    5.20  138
 7  11,080.00   0.475   27.700s  204000   0.013s    5.20  917
 0  10,680.00   0.475   26.700s  205000   0.013s    5.20  194
 149  10,280.00   0.475   25.700s  206000   0.013s    5.20  815
 0  9,880.00   0.475   24.700s  207000   0.013s    5.20  233
 142  9,480.00   0.475   23.700s  208000   0.013s    5.20  909
 1  9,080.00   0.475   22.700s  209000   0.013s    5.20  349
 20  8,680.00   0.475   21.700s  210000   0.013s    5.20  2,167
 0  8,280.00   0.475   20.700s  211000   0.013s    5.20  240
 75  7,880.00   0.475   19.700s  212000   0.013s    5.20  1,348
 0  7,480.00   0.475   18.700s  213000   0.013s    5.20  142
 147  7,080.00   0.475   17.700s  214000   0.013s    5.20  875
 3  6,680.00   0.475   16.700s  215000   0.013s    5.20  646
 85  6,280.00   0.475   15.700s  216000   0.013s    5.20  1,408
 2  5,880.00   0.475   14.700s  217000   0.013s    5.20  381
 213  5,480.00   0.475   13.700s  218000   0.013s    5.20  1,086
 19  5,080.00   0.475   12.700s  219000   0.013s    5.20  275
 1,086  4,680.00   0.475   11.700s  220000   0.013s    5.20  2,539
 10  4,280.00   0.450   10.700s  221000   0.025s   0.012  10.00  295
 106  3,880.00   0.450   9.700s  222000   0.025s   0.012  10.00  1,455
 337  3,480.00   0.450   8.700s  223000   0.025s    10.00  863
 896  3,080.00   0.425   7.700s  224000   0.050s   0.025  20.00  1,254
 668  2,680.00   0.400   6.700s  225000   0.075s   0.025  30.00  2,261
 617  2,280.00   0.375   5.700s  226000   0.100s   0.050  40.00  2,183
 199  1,880.00   0.350   4.700s  227000   0.125s   0.050  50.00  798
 1,818  1,480.00   0.275   3.700s  228000   0.050s   -0.150  20.00  1,894
 538  1,080.00   0.150   2.700s  229000   0.200s   -0.125  80.00  708
 1,643  680.00   -0.025   1.700s  230000   0.013s   -0.487  5.20  4,074
 548  280.00   -0.375   0.700s  231000   0.050s   -0.800  20.00  1,075
 2,004  50.00   -0.525   0.125s  232000   0.300s   -1.125  120.00  3,133
 444  10.00   -0.275   0.025s  233000   1.300s   -0.775  520.00  1,898
 1,804  5.20   -0.112   0.013s  234000   2.300s   -0.600  920.00  2,125
 1,321  20.00   -0.025   0.050s  235000   3.300s   -0.550  1,320.00  1,936
 1,232  20.00   0.025   0.050s  236000   4.300s   -0.500  1,720.00  887
 606  10.00   -0.250   0.025s  237000   5.300s   -0.500  2,120.00  694
 820  5.20   -0.137   0.013s  238000   6.300s   -0.475  2,520.00  2,447
 465  5.20     0.013s  239000   7.300s   -0.475  2,920.00  468
 2,061  5.20     0.013s  240000   8.300s   -0.475  3,320.00  2,703
 591  5.20   -0.012   0.013s  241000   9.300s   -0.475  3,720.00  1,634
 1,693  5.20   -0.012   0.013s  242000   10.300s   -0.475  4,120.00  1,072
 552  5.20     0.013s  243000   11.300s   -0.475  4,520.00  437
 1,453  5.20     0.013s  244000   12.300s   -0.475  4,920.00  564
 1,851  10.00   0.012   0.025s  245000   13.300s   -0.475  5,320.00  738
 1,359  5.20     0.013s  246000   14.300s   -0.475  5,720.00  488
 313  5.20     0.013s  247000   15.300s   -0.475  6,120.00  207
 1,935  5.20     0.013s  248000   16.300s   -0.475  6,520.00  945
 578  5.20     0.013s  249000   17.300s   -0.475  6,920.00  57
 4,149  5.20     0.013s  250000   18.300s   -0.475  7,320.00  227
 324  5.20     0.013s  251000   19.300s   -0.475  7,720.00  35
 1,323  5.20     0.013s  252000   20.300s   -0.475  8,120.00  514
 305  5.20     0.013s  253000   21.300s   -0.475  8,520.00  8
 1,449  5.20     0.013s  254000   22.300s   -0.475  8,920.00  5
 1,143  5.20     0.013s  255000   23.300s   -0.475  9,320.00  0
 1,150  5.20     0.013s  256000   24.300s   -0.475  9,720.00  3
 237  5.20     0.013s  257000   25.300s   -0.475  10,120.00  0
 492  5.20     0.013s  258000   26.300s   -0.475  10,520.00  0
 338  5.20     0.013s  259000   27.300s   -0.475  10,920.00  0
 2,655  5.20     0.013s  260000   28.300s   -0.475  11,320.00  0
 151  5.20     0.013s  261000   29.300s   -0.475  11,720.00  9
 1,009  5.20     0.013s  262000   30.300s   -0.475  12,120.00  189
 330  5.20     0.013s  263000   31.300s   -0.475  12,520.00  7
 845  5.20     0.013s  264000   32.300s   -0.475  12,920.00  3
 246  5.20     0.013s  265000   33.300s   -0.475  13,320.00  1
 292  5.20     0.013s  266000   34.300s   -0.475  13,720.00  0
 92  5.20     0.013s  267000   35.300s   -0.475  14,120.00  5
 185  5.20     0.013s  268000   36.300s   -0.475  14,520.00  0
 143  5.20     0.013s  269000   37.300s   -0.475  14,920.00  1
 982  5.20     0.013s  270000   38.300s   -0.475  15,320.00  0
 27  5.20     0.013s  271000   39.300s   -0.475  15,720.00  0
 147  5.20     0.013s  272000   40.300s   -0.475  16,120.00  0
 81  5.20     0.013s  273000   41.300s   -0.475  16,520.00  0
 449  5.20     0.013s  274000   42.300s   -0.475  16,920.00  0
 46  5.20     0.013s  275000   43.300s   -0.475  17,320.00  1
 197  5.20     0.013s  276000   44.300s   -0.475  17,720.00  0
 86  5.20     0.013s  277000   45.300s   -0.475  18,120.00  0
 113  5.20     0.013s  278000   46.300s   -0.475  18,520.00  0
 111  5.20     0.013s  279000   47.300s   -0.475  18,920.00  0
 1,253  5.20     0.013s  280000   48.300s   -0.475  19,320.00  0
 50  5.20     0.013s  281000   49.300s   -0.475  19,720.00  0
 189  5.20     0.013s  282000   50.300s   -0.475  20,120.00  0
 90  5.20     0.013s  283000   51.300s   -0.475  20,520.00  0
 147  5.20     0.013s  284000   52.300s   -0.475  20,920.00  0
 75  5.20     0.013s  285000   53.300s   -0.475  21,320.00  0
 147  5.20     0.013s  286000   54.300s   -0.475  21,720.00  0
 28  5.20     0.013s  287000   55.300s   -0.475  22,120.00  0
 155  5.20     0.013s  288000   56.300s   -0.475  22,520.00  0
 122  5.20     0.013s  290000   58.300s   -0.475  23,320.00  0
 80  5.20     0.013s  291000   59.300s   -0.475  23,720.00  0
 90  5.20     0.013s  292000   60.300s   -0.475  24,120.00  0
 250  5.20     0.013s  293000   61.300s   -0.475  24,520.00  0
 153  5.20     0.013s  294000   62.300s   -0.475  24,920.00  0
 1  5.20     0.013s  295000   63.300s   -0.475  25,320.00  0
 11  5.20     0.013s  296000   64.300s   -0.475  25,720.00  0
 16  5.20     0.013s  297000   65.300s   -0.475  26,120.00  0
 33  5.20     0.013s  298000   66.300s   -0.475  26,520.00  0
 2  5.20     0.013s  299000   67.300s   -0.475  26,920.00  0
 721  5.20     0.013s  300000   68.300s   -0.475  27,320.00  0
 74  5.20     0.013s  302000   70.300s   -0.475  28,120.00  0
 72  5.20     0.013s  304000   72.300s   -0.475  28,920.00  0
 205  5.20     0.013s  305000   73.300s   -0.475  29,320.00  0
 99  5.20     0.013s  306000   74.300s   -0.475  29,720.00  0
 197  5.20     0.013s  308000   76.300s   -0.475  30,520.00  0
 613  5.20     0.013s  310000   78.300s   -0.475  31,320.00  0
 76  5.20     0.013s  314000   82.300s   -0.475  32,920.00  0
 274  5.20     0.013s  320000   88.300s   -0.475  35,320.00  0
 109  5.20     0.013s  322000   90.300s   -0.475  36,120.00  0
 83  5.20     0.013s  324000   92.300s   -0.475  36,920.00  0
 76  5.20     0.013s  326000   94.300s   -0.475  37,720.00  0
 96  5.20     0.013s  330000   98.300s   -0.475  39,320.00  0
 84  5.20     0.013s  336000   104.300s   -0.475  41,720.00  0
 1  5.20     0.013s  354000   122.300s   -0.475  48,920.00  0
 350  5.20     0.013s  400000   168.300s   -0.475  67,320.00  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