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: 216.325s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  46,480.00   2.150   116.200s  100000   0.013s    5.20  360
 0  31,280.00   2.150   78.200s  138000   0.013s    5.20  1
 0  30,480.00   2.150   76.200s  140000   0.013s    5.20  70
 0  27,280.00   2.150   68.200s  148000   0.013s    5.20  17
 0  25,680.00   2.150   64.200s  152000   0.013s    5.20  17
 0  24,080.00   2.150   60.200s  156000   0.025s    10.00  25
 0  23,280.00   2.150   58.200s  158000   0.025s    10.00  35
 0  22,480.00   2.150   56.200s  160000   0.025s   -0.025  10.00  74
 0  21,680.00   2.150   54.200s  162000   0.025s   -0.025  10.00  19
 0  21,280.00   2.150   53.200s  163000   0.025s   -0.025  10.00  1
 0  20,880.00   2.150   52.200s  164000   0.025s   -0.025  10.00  24
 0  20,480.00   2.150   51.200s  165000   0.025s   -0.025  10.00  37
 0  20,080.00   2.150   50.200s  166000   0.025s   -0.025  10.00  108
 0  19,680.00   2.150   49.200s  167000   0.025s   -0.025  10.00  16
 0  19,280.00   2.150   48.200s  168000   0.025s   -0.025  10.00  156
 0  18,480.00   2.150   46.200s  170000   0.050s    20.00  394
 0  17,680.00   2.125   44.200s  172000   0.050s   -0.025  20.00  69
 0  16,880.00   2.125   42.200s  174000   0.050s   -0.025  20.00  208
 0  16,480.00   2.125   41.200s  175000   0.050s   -0.025  20.00  10
 0  16,080.00   2.125   40.200s  176000   0.050s   -0.025  20.00  203
 0  15,690.00   2.150   39.225s  177000   0.050s   -0.025  20.00  25
 0  15,290.00   2.125   38.225s  178000   0.050s   -0.050  20.00  209
 0  14,890.00   2.125   37.225s  179000   0.075s   -0.025  30.00  44
 0  14,490.00   2.125   36.225s  180000   0.075s   -0.025  30.00  796
 0  14,090.00   2.125   35.225s  181000   0.075s   -0.025  30.00  67
 4  13,690.00   2.100   34.225s  182000   0.075s   -0.050  30.00  288
 2  13,290.00   2.100   33.225s  183000   0.075s   -0.050  30.00  19
 0  12,890.00   2.075   32.225s  184000   0.075s   -0.075  30.00  191
 0  12,500.00   2.100   31.250s  185000   0.075s   -0.075  30.00  196
 0  12,100.00   2.075   30.250s  186000   0.075s   -0.100  30.00  353
 0  11,700.00   2.075   29.250s  187000   0.075s   -0.100  30.00  428
 0  11,300.00   2.050   28.250s  188000   0.075s   -0.125  30.00  555
 0  10,900.00   2.025   27.250s  189000   0.100s   -0.125  40.00  367
 12  10,500.00   2.000   26.250s  190000   0.100s   -0.125  40.00  762
 0  10,110.00   2.000   25.275s  191000   0.100s   -0.150  40.00  87
 12  9,710.00   1.975   24.275s  192000   0.100s   -0.175  40.00  470
 2  9,320.00   1.975   23.300s  193000   0.125s   -0.200  50.00  438
 132  8,920.00   1.950   22.300s  194000   0.150s   -0.200  60.00  495
 4  8,530.00   1.925   21.325s  195000   0.175s   -0.225  70.00  726
 99  8,140.00   1.900   20.350s  196000   0.200s   -0.250  80.00  633
 1  7,760.00   1.900   19.400s  197000   0.225s   -0.275  90.00  318
 58  7,370.00   1.850   18.425s  198000   0.250s   -0.300  100.00  396
 5  6,990.00   1.825   17.475s  199000   0.300s   -0.325  120.00  138
 284  6,610.00   1.800   16.525s  200000   0.350s   -0.350  140.00  3,431
 56  6,230.00   1.750   15.575s  201000   0.400s   -0.400  160.00  461
 213  5,850.00   1.700   14.625s  202000   0.475s   -0.425  190.00  877
 5  5,480.00   1.650   13.700s  203000   0.525s   -0.500  210.00  420
 7  5,110.00   1.575   12.775s  204000   0.600s   -0.575  240.00  1,571
 5  4,750.00   1.500   11.875s  205000   0.700s   -0.650  280.00  1,682
 28  4,400.00   1.425   11.000s  206000   0.800s   -0.750  320.00  984
 19  4,050.00   1.325   10.125s  207000   0.950s   -0.825  380.00  613
 53  3,710.00   1.225   9.275s  208000   1.100s   -0.900  440.00  2,835
 12  3,380.00   1.150   8.450s  209000   1.275s   -1.000  510.00  622
 123  3,060.00   1.075   7.650s  210000   1.475s   -1.075  590.00  5,268
 36  2,760.00   1.000   6.900s  211000   1.725s   -1.125  690.00  908
 220  2,480.00   0.925   6.200s  212000   2.000s   -1.225  800.00  2,975
 391  2,210.00   0.825   5.525s  213000   2.325s   -1.325  930.00  672
 421  1,960.00   0.750   4.900s  214000   2.700s   -1.400  1,080.00  1,972
 250  1,720.00   0.675   4.300s  215000   3.100s   -1.475  1,240.00  1,582
 695  1,500.00   0.600   3.750s  216000   3.550s   -1.525  1,420.00  3,884
 468  1,300.00   0.550   3.250s  217000   4.050s   -1.600  1,620.00  1,041
 1,038  1,110.00   0.450   2.775s  218000   4.575s   -1.675  1,830.00  4,360
 505  950.00   0.400   2.375s  219000   5.175s   -1.750  2,070.00  985
 1,994  810.00   0.350   2.025s  220000   5.800s   -1.825  2,320.00  5,572
 534  680.00   0.275   1.700s  221000   6.500s   -1.850  2,600.00  803
 1,419  570.00   0.225   1.425s  222000   7.225s   -1.900  2,890.00  3,830
 794  480.00   0.200   1.200s  223000   8.000s   -1.925  3,200.00  560
 1,763  400.00   0.150   1.000s  224000   8.775s   -2.000  3,510.00  2,645
 1,650  330.00   0.100   0.825s  225000   9.625s   -2.025  3,850.00  816
 2,104  280.00   0.075   0.700s  226000   10.475s   -2.050  4,190.00  2,097
 448  230.00   0.050   0.575s  227000   11.350s   -2.100  4,540.00  316
 3,724  200.00   0.050   0.500s  228000   12.275s   -2.100  4,910.00  1,981
 396  170.00   0.025   0.425s  229000   13.175s   -2.150  5,270.00  102
 4,005  140.00     0.350s  230000   14.125s   -2.150  5,650.00  3,047
 551  120.00     0.300s  231000   15.075s   -2.150  6,030.00  392
 1,460  100.00     0.250s  232000   16.025s   -2.150  6,410.00  2,530
 814  90.00     0.225s  233000   17.000s   -2.150  6,800.00  114
 1,038  80.00     0.200s  234000   17.975s   -2.125  7,190.00  1,861
 719  70.00     0.175s  235000   18.950s   -2.125  7,580.00  63
 3,209  60.00     0.150s  236000   19.925s   -2.125  7,970.00  1,825
 361  60.00   0.025   0.150s  237000   20.900s   -2.150  8,360.00  4
 986  50.00     0.125s  238000   21.900s   -2.125  8,760.00  1,891
 156  50.00   0.025   0.125s  239000   22.875s   -2.150  9,150.00  2
 3,343  40.00     0.100s  240000   23.875s   -2.125  9,550.00  2,205
 143  40.00   0.025   0.100s  241000   24.850s   -2.150  9,940.00  0
 807  30.00     0.075s  242000   25.850s   -2.125  10,340.00  276
 135  30.00   0.025   0.075s  243000   26.850s   -2.125  10,740.00  0
 822  30.00   0.025   0.075s  244000   27.825s   -2.150  11,130.00  358
 209  20.00     0.050s  245000   28.825s   -2.150  11,530.00  1
 1,402  20.00     0.050s  246000   29.825s   -2.125  11,930.00  182
 161  20.00     0.050s  247000   30.800s   -2.150  12,320.00  4
 866  20.00     0.050s  248000   31.800s   -2.150  12,720.00  54
 25  10.00   -0.025   0.025s  249000   32.800s   -2.150  13,120.00  5
 4,080  10.00   -0.025   0.025s  250000   33.800s   -2.150  13,520.00  101
 121  10.00   -0.025   0.025s  251000   34.800s   -2.150  13,920.00  0
 809  10.00   -0.025   0.025s  252000   35.800s   -2.150  14,320.00  90
 93  10.00   -0.025   0.025s  253000   36.800s   -2.150  14,720.00  0
 449  10.00   -0.025   0.025s  254000   37.800s   -2.150  15,120.00  21
 53  10.00     0.025s  255000   38.800s   -2.150  15,520.00  0
 597  10.00     0.025s  256000   39.800s   -2.150  15,920.00  25
 16  10.00     0.025s  257000   40.800s   -2.150  16,320.00  0
 436  10.00     0.025s  258000   41.800s   -2.150  16,720.00  23
 2,819  10.00     0.025s  260000   43.800s   -2.150  17,520.00  6
 1  10.00     0.025s  261000   44.800s   -2.150  17,920.00  0
 226  10.00     0.025s  262000   45.800s   -2.150  18,320.00  10
 302  10.00     0.025s  264000   47.800s   -2.150  19,120.00  6
 290  10.00     0.025s  266000   49.800s   -2.150  19,920.00  9
 3  10.00     0.025s  267000   50.800s   -2.150  20,320.00  0
 274  5.20   -0.012   0.013s  268000   51.800s   -2.150  20,720.00  1
 46  5.20   -0.012   0.013s  269000   52.800s   -2.150  21,120.00  0
 421  5.20     0.013s  270000   53.800s   -2.150  21,520.00  0
 3  5.20     0.013s  271000   54.800s   -2.150  21,920.00  0
 97  5.20     0.013s  272000   55.800s   -2.150  22,320.00  0
 170  5.20     0.013s  274000   57.800s   -2.150  23,120.00  0
 160  5.20     0.013s  276000   59.800s   -2.150  23,920.00  0
 235  5.20     0.013s  278000   61.800s   -2.150  24,720.00  0
 135  5.20     0.013s  280000   63.800s   -2.150  25,520.00  0
 66  5.20     0.013s  282000   65.800s   -2.150  26,320.00  0
 177  5.20     0.013s  284000   67.800s   -2.150  27,120.00  0
 104  5.20     0.013s  286000   69.800s   -2.150  27,920.00  0
 147  5.20     0.013s  288000   71.800s   -2.150  28,720.00  0
 66  5.20     0.013s  290000   73.800s   -2.150  29,520.00  0
 163  5.20     0.013s  292000   75.800s   -2.150  30,320.00  0
 141  5.20     0.013s  294000   77.800s   -2.150  31,120.00  0
 34  5.20     0.013s  296000   79.800s   -2.150  31,920.00  0
 43  5.20     0.013s  298000   81.800s   -2.150  32,720.00  0
 37  5.20     0.013s  300000   83.800s   -2.150  33,520.00  0
 105  5.20     0.013s  302000   85.800s   -2.150  34,320.00  0
 220  5.20     0.013s  304000   87.800s   -2.150  35,120.00  0
 176  5.20     0.013s  308000   91.800s   -2.150  36,720.00  0
 72  5.20     0.013s  310000   93.800s   -2.150  37,520.00  0
 50  5.20     0.013s  316000   99.800s   -2.150  39,920.00  0
 114  5.20     0.013s  334000   117.800s   -2.150  47,120.00  0
 191  5.20     0.013s  346000   129.800s   -2.150  51,920.00  0
 360  5.20     0.013s  350000   133.800s   -2.150  53,520.00  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