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: 231.300s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  55,690.00   -2.950   139.225s  92000   0.013s    5.20  11
 0  53,290.00   -2.950   133.225s  98000   0.013s    5.20  3
 0  50,890.00   -2.950   127.225s  104000   0.013s    5.20  103
 0  50,090.00   -2.950   125.225s  106000   0.013s    5.20  4
 0  47,690.00   -2.950   119.225s  112000   0.013s    5.20  5
 0  46,890.00   -2.950   117.225s  114000   0.013s    5.20  5
 0  46,090.00   -2.950   115.225s  116000   0.013s    5.20  80
 0  45,290.00   -2.950   113.225s  118000   0.013s    5.20  5
 0  44,490.00   -2.950   111.225s  120000   0.013s    5.20  5
 0  42,890.00   -2.950   107.225s  124000   0.013s    5.20  54
 0  41,290.00   -2.950   103.225s  128000   0.013s    5.20  14
 0  39,690.00   -2.950   99.225s  132000   0.013s    5.20  120
 0  38,090.00   -2.950   95.225s  136000   0.013s    5.20  47
 0  37,290.00   -2.950   93.225s  138000   0.013s    5.20  54
 0  36,490.00   -2.950   91.225s  140000   0.013s    5.20  11
 0  35,690.00   -2.950   89.225s  142000   0.013s    5.20  175
 0  34,890.00   -2.950   87.225s  144000   0.013s    5.20  129
 0  34,090.00   -2.950   85.225s  146000   0.013s    5.20  135
 0  33,290.00   -2.950   83.225s  148000   0.013s    5.20  177
 0  32,490.00   -2.950   81.225s  150000   0.013s    5.20  210
 0  31,690.00   -2.950   79.225s  152000   0.013s    5.20  198
 0  30,890.00   -2.950   77.225s  154000   0.013s    5.20  308
 0  30,090.00   -2.950   75.225s  156000   0.013s    5.20  62
 0  29,290.00   -2.950   73.225s  158000   0.013s    5.20  30
 0  28,490.00   -2.950   71.225s  160000   0.013s    5.20  221
 0  27,690.00   -2.950   69.225s  162000   0.013s    5.20  45
 0  26,890.00   -2.950   67.225s  164000   0.013s    5.20  369
 0  26,090.00   -2.950   65.225s  166000   0.013s    5.20  39
 0  25,290.00   -2.950   63.225s  168000   0.013s    5.20  261
 0  24,490.00   -2.950   61.225s  170000   0.013s    5.20  317
 0  23,690.00   -2.950   59.225s  172000   0.013s    5.20  182
 0  22,890.00   -2.950   57.225s  174000   0.013s    5.20  40
 0  22,090.00   -2.950   55.225s  176000   0.013s    5.20  86
 0  21,290.00   -2.950   53.225s  178000   0.013s    5.20  212
 0  20,490.00   -2.950   51.225s  180000   0.013s    5.20  240
 0  19,690.00   -2.950   49.225s  182000   0.013s    5.20  169
 0  19,290.00   -2.950   48.225s  183000   0.013s    5.20  99
 0  18,890.00   -2.950   47.225s  184000   0.013s    5.20  273
 0  18,490.00   -2.950   46.225s  185000   0.013s    5.20  48
 0  18,090.00   -2.950   45.225s  186000   0.013s    5.20  396
 0  17,690.00   -2.950   44.225s  187000   0.013s    5.20  1
 0  17,290.00   -2.950   43.225s  188000   0.013s    5.20  148
 0  16,890.00   -2.950   42.225s  189000   0.013s    5.20  53
 0  16,490.00   -2.950   41.225s  190000   0.013s    5.20  602
 0  16,090.00   -2.950   40.225s  191000   0.013s    5.20  64
 0  15,690.00   -2.950   39.225s  192000   0.013s    5.20  706
 0  15,290.00   -2.950   38.225s  193000   0.013s    5.20  31
 15  14,890.00   -2.950   37.225s  194000   0.013s    5.20  341
 1  14,490.00   -2.950   36.225s  195000   0.013s    5.20  118
 7  14,090.00   -2.950   35.225s  196000   0.013s    5.20  656
 1  13,690.00   -2.950   34.225s  197000   0.013s    5.20  68
 4  13,290.00   -2.950   33.225s  198000   0.013s    5.20  510
 1  12,890.00   -2.950   32.225s  199000   0.013s    5.20  72
 59  12,490.00   -2.950   31.225s  200000   0.013s    5.20  2,625
 2  12,090.00   -2.950   30.225s  201000   0.013s    5.20  64
 7  11,690.00   -2.950   29.225s  202000   0.013s    5.20  534
 0  11,290.00   -2.950   28.225s  203000   0.013s    5.20  138
 7  10,890.00   -2.950   27.225s  204000   0.013s    5.20  917
 0  10,490.00   -2.950   26.225s  205000   0.013s    5.20  194
 149  10,090.00   -2.950   25.225s  206000   0.013s    5.20  815
 0  9,690.00   -2.950   24.225s  207000   0.013s    5.20  233
 142  9,290.00   -2.950   23.225s  208000   0.013s    5.20  909
 1  8,890.00   -2.950   22.225s  209000   0.013s    5.20  349
 20  8,490.00   -2.950   21.225s  210000   0.013s    5.20  2,167
 0  8,090.00   -2.950   20.225s  211000   0.013s    5.20  240
 75  7,690.00   -2.950   19.225s  212000   0.013s    5.20  1,348
 0  7,290.00   -2.950   18.225s  213000   0.013s    5.20  142
 147  6,890.00   -2.950   17.225s  214000   0.013s    5.20  875
 3  6,490.00   -2.950   16.225s  215000   0.013s    5.20  646
 85  6,090.00   -2.950   15.225s  216000   0.013s    5.20  1,408
 2  5,690.00   -2.950   14.225s  217000   0.013s    5.20  381
 213  5,290.00   -2.950   13.225s  218000   0.013s    5.20  1,086
 19  4,890.00   -2.950   12.225s  219000   0.013s    5.20  275
 1,086  4,490.00   -2.950   11.225s  220000   0.013s    5.20  2,539
 10  4,100.00   -2.925   10.250s  221000   0.025s   0.012  10.00  295
 106  3,700.00   -2.925   9.250s  222000   0.025s   0.012  10.00  1,455
 337  3,300.00   -2.950   8.250s  223000   0.025s    10.00  863
 896  2,910.00   -2.925   7.275s  224000   0.050s   0.025  20.00  1,254
 668  2,520.00   -2.925   6.300s  225000   0.075s   0.025  30.00  2,261
 617  2,130.00   -2.900   5.325s  226000   0.100s   0.050  40.00  2,183
 199  1,740.00   -2.875   4.350s  227000   0.125s   0.050  50.00  798
 1,818  1,370.00   -2.825   3.425s  228000   0.200s   0.125  80.00  1,894
 538  1,020.00   -2.725   2.550s  229000   0.325s   0.225  130.00  708
 1,643  690.00   -2.600   1.725s  230000   0.500s   0.350  200.00  4,074
 548  430.00   -2.325   1.075s  231000   0.850s   0.625  340.00  1,075
 2,004  260.00   -1.875   0.650s  232000   1.425s   1.075  570.00  3,133
 444  120.00   -1.475   0.300s  233000   2.075s   1.475  830.00  1,898
 1,804  50.00   -1.050   0.125s  234000   2.900s   1.900  1,160.00  2,125
 1,321  30.00   -0.700   0.075s  235000   3.850s   2.250  1,540.00  1,936
 1,232  10.00   -0.450   0.025s  236000   4.800s   2.500  1,920.00  887
 606  10.00   -0.250   0.025s  237000   5.800s   2.700  2,320.00  694
 820  5.20   -0.137   0.013s  238000   6.775s   2.800  2,710.00  2,447
 465  5.20   -0.062   0.013s  239000   7.775s   2.875  3,110.00  468
 2,061  5.20   -0.037   0.013s  240000   8.775s   2.900  3,510.00  2,703
 591  5.20   -0.012   0.013s  241000   9.775s   2.925  3,910.00  1,634
 1,693  5.20   -0.012   0.013s  242000   10.775s   2.925  4,310.00  1,072
 552  5.20     0.013s  243000   11.775s   2.950  4,710.00  437
 1,453  5.20     0.013s  244000   12.775s   2.950  5,110.00  564
 1,851  5.20     0.013s  245000   13.775s   2.950  5,510.00  738
 1,359  5.20     0.013s  246000   14.775s   2.950  5,910.00  488
 313  5.20     0.013s  247000   15.775s   2.950  6,310.00  207
 1,935  5.20     0.013s  248000   16.775s   2.950  6,710.00  945
 578  5.20     0.013s  249000   17.775s   2.950  7,110.00  57
 4,149  5.20     0.013s  250000   18.775s   2.950  7,510.00  227
 324  5.20     0.013s  251000   19.775s   2.950  7,910.00  35
 1,323  5.20     0.013s  252000   20.775s   2.950  8,310.00  514
 305  5.20     0.013s  253000   21.775s   2.950  8,710.00  8
 1,449  5.20     0.013s  254000   22.775s   2.950  9,110.00  5
 1,143  5.20     0.013s  255000   23.775s   2.950  9,510.00  0
 1,150  5.20     0.013s  256000   24.775s   2.950  9,910.00  3
 237  5.20     0.013s  257000   25.775s   2.950  10,310.00  0
 492  5.20     0.013s  258000   26.775s   2.950  10,710.00  0
 338  5.20     0.013s  259000   27.775s   2.950  11,110.00  0
 2,655  5.20     0.013s  260000   28.775s   2.950  11,510.00  0
 151  5.20     0.013s  261000   29.775s   2.950  11,910.00  9
 1,009  5.20     0.013s  262000   30.775s   2.950  12,310.00  189
 330  5.20     0.013s  263000   31.775s   2.950  12,710.00  7
 845  5.20     0.013s  264000   32.775s   2.950  13,110.00  3
 246  5.20     0.013s  265000   33.775s   2.950  13,510.00  1
 292  5.20     0.013s  266000   34.775s   2.950  13,910.00  0
 92  5.20     0.013s  267000   35.775s   2.950  14,310.00  5
 185  5.20     0.013s  268000   36.775s   2.950  14,710.00  0
 143  5.20     0.013s  269000   37.775s   2.950  15,110.00  1
 982  5.20     0.013s  270000   38.775s   2.950  15,510.00  0
 27  5.20     0.013s  271000   39.775s   2.950  15,910.00  0
 147  5.20     0.013s  272000   40.775s   2.950  16,310.00  0
 81  5.20     0.013s  273000   41.775s   2.950  16,710.00  0
 449  5.20     0.013s  274000   42.775s   2.950  17,110.00  0
 46  5.20     0.013s  275000   43.775s   2.950  17,510.00  1
 197  5.20     0.013s  276000   44.775s   2.950  17,910.00  0
 86  5.20     0.013s  277000   45.775s   2.950  18,310.00  0
 113  5.20     0.013s  278000   46.775s   2.950  18,710.00  0
 111  5.20     0.013s  279000   47.775s   2.950  19,110.00  0
 1,253  5.20     0.013s  280000   48.775s   2.950  19,510.00  0
 50  5.20     0.013s  281000   49.775s   2.950  19,910.00  0
 189  5.20     0.013s  282000   50.775s   2.950  20,310.00  0
 90  5.20     0.013s  283000   51.775s   2.950  20,710.00  0
 147  5.20     0.013s  284000   52.775s   2.950  21,110.00  0
 75  5.20     0.013s  285000   53.775s   2.950  21,510.00  0
 147  5.20     0.013s  286000   54.775s   2.950  21,910.00  0
 28  5.20     0.013s  287000   55.775s   2.950  22,310.00  0
 155  5.20     0.013s  288000   56.775s   2.950  22,710.00  0
 122  5.20     0.013s  290000   58.775s   2.950  23,510.00  0
 80  5.20     0.013s  291000   59.775s   2.950  23,910.00  0
 90  5.20     0.013s  292000   60.775s   2.950  24,310.00  0
 250  5.20     0.013s  293000   61.775s   2.950  24,710.00  0
 153  5.20     0.013s  294000   62.775s   2.950  25,110.00  0
 1  5.20     0.013s  295000   63.775s   2.950  25,510.00  0
 11  5.20     0.013s  296000   64.775s   2.950  25,910.00  0
 16  5.20     0.013s  297000   65.775s   2.950  26,310.00  0
 33  5.20     0.013s  298000   66.775s   2.950  26,710.00  0
 2  5.20     0.013s  299000   67.775s   2.950  27,110.00  0
 721  5.20     0.013s  300000   68.775s   2.950  27,510.00  0
 74  5.20     0.013s  302000   70.775s   2.950  28,310.00  0
 72  5.20     0.013s  304000   72.775s   2.950  29,110.00  0
 205  5.20     0.013s  305000   73.775s   2.950  29,510.00  0
 99  5.20     0.013s  306000   74.775s   2.950  29,910.00  0
 197  5.20     0.013s  308000   76.775s   2.950  30,710.00  0
 613  5.20     0.013s  310000   78.775s   2.950  31,510.00  0
 76  5.20     0.013s  314000   82.775s   2.950  33,110.00  0
 274  5.20     0.013s  320000   88.775s   2.950  35,510.00  0
 109  5.20     0.013s  322000   90.775s   2.950  36,310.00  0
 83  5.20     0.013s  324000   92.775s   2.950  37,110.00  0
 76  5.20     0.013s  326000   94.775s   2.950  37,910.00  0
 96  5.20     0.013s  330000   98.775s   2.950  39,510.00  0
 84  5.20     0.013s  336000   104.775s   2.950  41,910.00  0
 1  5.20     0.013s  354000   122.775s   2.950  49,110.00  0
 350  5.20     0.013s  400000   168.775s   2.950  67,510.00  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