0
0
0

Greater Ozarks MFA Agri ServicesOzark, Ash Grove & Marshfield.
CLICK - MFA CONNECT

 

Commodity Option:
AllOpen Only
Future: October 2026 (@LE6V)   Futures Price: 212.650s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  38,670.00   0.950   96.675s  116000   0.013s    5.20  103
 0  34,670.00   0.950   86.675s  126000   0.013s    5.20  24
 0  33,870.00   0.950   84.675s  128000   0.013s    5.20  23
 0  32,270.00   0.950   80.675s  132000   0.013s    5.20  62
 0  31,470.00   0.950   78.675s  134000   0.013s    5.20  14
 0  30,670.00   0.950   76.675s  136000   0.013s    5.20  109
 0  26,670.00   0.950   66.675s  146000   0.013s    5.20  13
 0  25,870.00   0.950   64.675s  148000   0.013s    5.20  104
 0  25,070.00   0.950   62.675s  150000   0.013s    5.20  169
 1  24,270.00   0.950   60.675s  152000   0.013s    5.20  10
 0  23,470.00   0.950   58.675s  154000   0.013s    5.20  17
 0  22,670.00   0.950   56.675s  156000   0.013s    5.20  111
 0  21,870.00   0.950   54.675s  158000   0.013s    5.20  21
 0  21,070.00   0.950   52.675s  160000   0.025s    10.00  379
 0  20,270.00   0.950   50.675s  162000   0.025s    10.00  31
 0  19,470.00   0.950   48.675s  164000   0.025s    10.00  46
 0  18,670.00   0.950   46.675s  166000   0.025s    10.00  86
 0  17,870.00   0.950   44.675s  168000   0.025s    10.00  133
 1  17,470.00   0.950   43.675s  169000   0.025s    10.00  0
 0  17,070.00   0.950   42.675s  170000   0.025s    10.00  280
 0  16,270.00   0.950   40.675s  172000   0.025s    10.00  143
 0  15,470.00   0.950   38.675s  174000   0.025s    10.00  75
 0  15,070.00   0.950   37.675s  175000   0.050s    20.00  39
 0  14,670.00   0.950   36.675s  176000   0.050s    20.00  114
 1  13,870.00   0.950   34.675s  178000   0.050s    20.00  194
 4  13,470.00   0.925   33.675s  179000   0.050s    20.00  26
 7  13,070.00   0.925   32.675s  180000   0.050s   -0.025  20.00  279
 1  12,670.00   0.925   31.675s  181000   0.050s   -0.025  20.00  0
 0  12,270.00   0.900   30.675s  182000   0.050s   -0.050  20.00  78
 1  11,880.00   0.925   29.700s  183000   0.050s   -0.050  20.00  0
 5  11,480.00   0.900   28.700s  184000   0.050s   -0.075  20.00  103
 1  11,080.00   0.900   27.700s  185000   0.075s   -0.050  30.00  99
 0  10,680.00   0.875   26.700s  186000   0.075s   -0.075  30.00  383
 77  10,290.00   0.875   25.725s  187000   0.100s   -0.075  40.00  35
 4  9,900.00   0.875   24.750s  188000   0.100s   -0.100  40.00  64
 1  9,500.00   0.850   23.750s  189000   0.125s   -0.100  50.00  28
 2  9,120.00   0.850   22.800s  190000   0.150s   -0.125  60.00  1,035
 0  8,730.00   0.850   21.825s  191000   0.200s   -0.100  80.00  113
 0  8,340.00   0.825   20.850s  192000   0.225s   -0.125  90.00  185
 3  7,960.00   0.825   19.900s  193000   0.275s   -0.125  110.00  50
 4  7,580.00   0.800   18.950s  194000   0.325s   -0.150  130.00  132
 3  7,200.00   0.775   18.000s  195000   0.375s   -0.150  150.00  158
 13  6,830.00   0.775   17.075s  196000   0.450s   -0.175  180.00  177
 2  6,460.00   0.750   16.150s  197000   0.525s   -0.200  210.00  359
 2  6,100.00   0.725   15.250s  198000   0.600s   -0.225  240.00  319
 11  5,740.00   0.700   14.350s  199000   0.700s   -0.250  280.00  116
 57  5,380.00   0.650   13.450s  200000   0.825s   -0.275  330.00  5,143
 1  5,040.00   0.625   12.600s  201000   0.950s   -0.325  380.00  114
 4  4,700.00   0.575   11.750s  202000   1.100s   -0.375  440.00  1,395
 2  4,370.00   0.550   10.925s  203000   1.275s   -0.400  510.00  551
 7  4,050.00   0.500   10.125s  204000   1.475s   -0.450  590.00  1,259
 1  3,740.00   0.450   9.350s  205000   1.700s   -0.500  680.00  802
 6  3,450.00   0.425   8.625s  206000   1.950s   -0.550  780.00  773
 9  3,160.00   0.375   7.900s  207000   2.250s   -0.575  900.00  319
 41  2,890.00   0.350   7.225s  208000   2.550s   -0.600  1,020.00  1,187
 1  2,620.00   0.300   6.550s  209000   2.900s   -0.625  1,160.00  3,861
 156  2,370.00   0.275   5.925s  210000   3.275s   -0.650  1,310.00  6,950
 245  2,130.00   0.225   5.325s  211000   3.675s   -0.700  1,470.00  1,232
 84  1,910.00   0.200   4.775s  212000   4.100s   -0.750  1,640.00  1,199
 115  1,700.00   0.150   4.250s  213000   4.575s   -0.800  1,830.00  443
 492  1,520.00   0.150   3.800s  214000   5.100s   -0.825  2,040.00  1,559
 346  1,350.00   0.150   3.375s  215000   5.675s   -0.825  2,270.00  2,106
 810  1,180.00   0.100   2.950s  216000   6.275s   -0.825  2,510.00  1,557
 233  1,030.00   0.075   2.575s  217000   6.875s   -0.900  2,750.00  3,459
 840  890.00   0.025   2.225s  218000   7.550s   -0.900  3,020.00  1,854
 232  770.00     1.925s  219000   8.250s   -0.925  3,300.00  959
 2,506  670.00     1.675s  220000   8.975s   -0.950  3,590.00  3,945
 288  580.00     1.450s  221000   9.750s   -0.950  3,900.00  334
 540  500.00     1.250s  222000   10.550s   -0.950  4,220.00  2,124
 227  430.00     1.075s  223000   11.375s   -0.950  4,550.00  1,095
 1,099  370.00     0.925s  224000   12.225s   -0.950  4,890.00  2,219
 1,113  320.00     0.800s  225000   13.075s   -0.975  5,230.00  548
 1,100  270.00   -0.025   0.675s  226000   13.975s   -0.950  5,590.00  2,387
 445  230.00   -0.025   0.575s  227000   14.875s   -0.975  5,950.00  1,693
 1,058  200.00   -0.025   0.500s  228000   15.775s   -1.000  6,310.00  2,407
 2,072  170.00   -0.050   0.425s  229000   16.700s   -1.000  6,680.00  263
 2,096  150.00   -0.025   0.375s  230000   17.650s   -1.000  7,060.00  4,564
 1,498  130.00   -0.025   0.325s  231000   18.600s   -1.000  7,440.00  453
 1,039  110.00   -0.050   0.275s  232000   19.575s   -0.975  7,830.00  2,021
 829  100.00   -0.025   0.250s  233000   20.525s   -0.975  8,210.00  322
 996  90.00   -0.025   0.225s  234000   21.500s   -0.975  8,600.00  1,889
 497  80.00   -0.025   0.200s  235000   22.475s   -0.975  8,990.00  610
 1,431  70.00   -0.025   0.175s  236000   23.450s   -0.975  9,380.00  1,364
 269  70.00   -0.025   0.175s  237000   24.450s   -0.950  9,780.00  86
 1,393  60.00   -0.025   0.150s  238000   25.425s   -0.975  10,170.00  1,952
 424  60.00     0.150s  239000   26.425s   -0.950  10,570.00  558
 2,874  50.00   -0.025   0.125s  240000   27.400s   -0.975  10,960.00  2,736
 133  50.00     0.125s  241000   28.400s   -0.950  11,360.00  74
 628  40.00   -0.025   0.100s  242000   29.375s   -0.975  11,750.00  812
 233  40.00   -0.025   0.100s  243000   30.375s   -0.950  12,150.00  8
 983  40.00     0.100s  244000   31.375s   -0.950  12,550.00  400
 329  40.00     0.100s  245000   32.375s   -0.950  12,950.00  14
 1,797  30.00   -0.025   0.075s  246000   33.350s   -0.975  13,340.00  149
 295  30.00   -0.025   0.075s  247000   34.350s   -0.950  13,740.00  4
 958  30.00     0.075s  248000   35.350s   -0.950  14,140.00  60
 186  30.00     0.075s  249000   36.350s   -0.950  14,540.00  3
 3,068  30.00     0.075s  250000   37.350s   -0.950  14,940.00  56
 186  30.00     0.075s  251000   38.350s   -0.950  15,340.00  0
 702  20.00   -0.025   0.050s  252000   39.325s   -0.975  15,730.00  5
 197  20.00   -0.025   0.050s  253000   40.325s   -0.975  16,130.00  1
 686  20.00   -0.025   0.050s  254000   41.325s   -0.950  16,530.00  5
 485  20.00   -0.025   0.050s  255000   42.325s   -0.950  16,930.00  0
 769  20.00     0.050s  256000   43.325s   -0.950  17,330.00  10
 110  20.00     0.050s  257000   44.325s   -0.950  17,730.00  0
 256  20.00     0.050s  258000   45.325s   -0.950  18,130.00  2
 129  20.00     0.050s  259000   46.325s   -0.950  18,530.00  4
 1,221  20.00     0.050s  260000   47.325s   -0.950  18,930.00  8
 215  20.00     0.050s  261000   48.325s   -0.950  19,330.00  3
 342  20.00     0.050s  262000   49.325s   -0.950  19,730.00  0
 111  20.00     0.050s  263000   50.325s   -0.950  20,130.00  0
 771  20.00     0.050s  264000   51.325s   -0.950  20,530.00  0
 137  20.00     0.050s  265000   52.325s   -0.950  20,930.00  0
 572  20.00     0.050s  266000   53.325s   -0.950  21,330.00  0
 56  20.00     0.050s  267000   54.325s   -0.950  21,730.00  0
 188  20.00     0.050s  268000   55.325s   -0.950  22,130.00  2
 76  20.00     0.050s  269000   56.325s   -0.950  22,530.00  0
 1,153  20.00     0.050s  270000   57.325s   -0.950  22,930.00  0
 31  20.00     0.050s  271000   58.325s   -0.950  23,330.00  0
 96  20.00     0.050s  272000   59.325s   -0.950  23,730.00  0
 19  20.00     0.050s  273000   60.325s   -0.950  24,130.00  0
 83  10.00   -0.025   0.025s  274000   61.325s   -0.950  24,530.00  0
 10  10.00   -0.025   0.025s  275000   62.325s   -0.950  24,930.00  0
 93  10.00   -0.025   0.025s  276000   63.325s   -0.950  25,330.00  0
 19  10.00     0.025s  277000   64.325s   -0.950  25,730.00  0
 139  10.00     0.025s  278000   65.325s   -0.950  26,130.00  0
 1  10.00     0.025s  279000   66.325s   -0.950  26,530.00  0
 307  10.00     0.025s  280000   67.325s   -0.950  26,930.00  0
 2  10.00     0.025s  281000   68.325s   -0.950  27,330.00  0
 57  10.00     0.025s  282000   69.325s   -0.950  27,730.00  0
 74  10.00     0.025s  284000   71.325s   -0.950  28,530.00  0
 187  10.00     0.025s  286000   73.325s   -0.950  29,330.00  0
 133  10.00     0.025s  288000   75.325s   -0.950  30,130.00  0
 165  10.00     0.025s  290000   77.325s   -0.950  30,930.00  0
 64  10.00     0.025s  292000   79.325s   -0.950  31,730.00  0
 136  10.00     0.025s  294000   81.325s   -0.950  32,530.00  0
 73  10.00     0.025s  296000   83.325s   -0.950  33,330.00  0
 123  10.00     0.025s  298000   85.325s   -0.950  34,130.00  0
 1,711  5.20   -0.012   0.013s  300000   87.325s   -0.950  34,930.00  0
 49  5.20   -0.012   0.013s  302000   89.325s   -0.950  35,730.00  0
 1,800  5.20   -0.012   0.013s  304000   91.325s   -0.950  36,530.00  0
 104  5.20   -0.012   0.013s  306000   93.325s   -0.950  37,330.00  0
 107  5.20     0.013s  308000   95.325s   -0.950  38,130.00  0
 242  5.20     0.013s  310000   97.325s   -0.950  38,930.00  0
 113  5.20     0.013s  312000   99.325s   -0.950  39,730.00  0
 114  5.20     0.013s  314000   101.325s   -0.950  40,530.00  0
 11  5.20     0.013s  318000   105.325s   -0.950  42,130.00  0
 26  5.20     0.013s  324000   111.325s   -0.950  44,530.00  0
 109  5.20     0.013s  326000   113.325s   -0.950  45,330.00  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