0
0
0

Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield.
CLICK - MFA CONNECT

  

Commodity Option:
AllOpen Only
Future: June 2026 (@LE6M)   Futures Price: 249.350s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  62,920.00   0.150   157.300s  92000   0.013s    5.20  10
 0  52,520.00   0.150   131.300s  118000   0.013s    5.20  4
 0  49,320.00   0.150   123.300s  126000   0.013s    5.20  1
 0  47,720.00   0.150   119.300s  130000   0.013s    5.20  170
 0  46,120.00   0.150   115.300s  134000   0.013s    5.20  21
 0  45,320.00   0.150   113.300s  136000   0.013s    5.20  27
 0  44,520.00   0.150   111.300s  138000   0.013s    5.20  12
 0  43,720.00   0.150   109.300s  140000   0.013s    5.20  12
 0  42,920.00   0.150   107.300s  142000   0.013s    5.20  81
 0  42,120.00   0.150   105.300s  144000   0.013s    5.20  182
 0  41,320.00   0.150   103.300s  146000   0.013s    5.20  141
 0  40,520.00   0.150   101.300s  148000   0.013s    5.20  395
 0  39,720.00   0.150   99.300s  150000   0.013s    5.20  172
 0  38,920.00   0.150   97.300s  152000   0.013s    5.20  53
 0  38,120.00   0.150   95.300s  154000   0.013s    5.20  258
 0  37,320.00   0.150   93.300s  156000   0.013s    5.20  354
 0  36,520.00   0.150   91.300s  158000   0.013s    5.20  129
 0  35,720.00   0.150   89.300s  160000   0.013s    5.20  1,010
 0  34,920.00   0.150   87.300s  162000   0.013s    5.20  474
 0  34,120.00   0.150   85.300s  164000   0.013s    5.20  67
 0  33,320.00   0.150   83.300s  166000   0.013s    5.20  93
 0  32,520.00   0.150   81.300s  168000   0.013s    5.20  429
 0  31,720.00   0.150   79.300s  170000   0.013s    5.20  165
 0  30,920.00   0.150   77.300s  172000   0.013s    5.20  824
 0  30,520.00   0.150   76.300s  173000   0.013s    5.20  1
 0  30,120.00   0.150   75.300s  174000   0.013s    5.20  384
 0  29,720.00   0.150   74.300s  175000   0.013s    5.20  3
 0  29,320.00   0.150   73.300s  176000   0.013s    5.20  448
 0  28,920.00   0.150   72.300s  177000   0.013s    5.20  9
 0  28,520.00   0.150   71.300s  178000   0.013s    5.20  248
 0  28,120.00   0.150   70.300s  179000   0.013s    5.20  125
 0  27,720.00   0.150   69.300s  180000   0.013s    5.20  1,910
 0  27,320.00   0.150   68.300s  181000   0.013s    5.20  9
 0  26,920.00   0.150   67.300s  182000   0.013s    5.20  689
 0  26,520.00   0.150   66.300s  183000   0.013s    5.20  104
 0  26,120.00   0.150   65.300s  184000   0.013s    5.20  511
 0  25,720.00   0.150   64.300s  185000   0.013s    5.20  336
 0  25,320.00   0.150   63.300s  186000   0.013s    5.20  1,172
 0  24,920.00   0.150   62.300s  187000   0.013s    5.20  38
 0  24,520.00   0.150   61.300s  188000   0.013s    5.20  410
 0  24,120.00   0.150   60.300s  189000   0.013s    5.20  20
 0  23,720.00   0.150   59.300s  190000   0.013s    5.20  1,220
 0  23,320.00   0.150   58.300s  191000   0.013s    5.20  131
 0  22,920.00   0.150   57.300s  192000   0.013s    5.20  859
 0  22,520.00   0.150   56.300s  193000   0.013s    5.20  126
 0  22,120.00   0.150   55.300s  194000   0.013s    5.20  651
 0  21,720.00   0.150   54.300s  195000   0.013s    5.20  90
 0  21,320.00   0.150   53.300s  196000   0.013s    5.20  947
 0  20,920.00   0.150   52.300s  197000   0.013s    5.20  125
 0  20,520.00   0.150   51.300s  198000   0.013s    5.20  766
 0  20,120.00   0.150   50.300s  199000   0.013s    5.20  108
 0  19,720.00   0.150   49.300s  200000   0.013s    5.20  4,027
 0  19,320.00   0.150   48.300s  201000   0.013s    5.20  299
 0  18,920.00   0.150   47.300s  202000   0.013s    5.20  1,452
 0  18,520.00   0.150   46.300s  203000   0.013s    5.20  137
 0  18,120.00   0.150   45.300s  204000   0.013s    5.20  1,899
 0  17,720.00   0.150   44.300s  205000   0.013s    5.20  654
 28  17,320.00   0.150   43.300s  206000   0.013s   -0.012  5.20  1,782
 3  16,920.00   0.150   42.300s  207000   0.013s   -0.012  5.20  95
 185  16,520.00   0.150   41.300s  208000   0.025s    10.00  1,621
 4  16,120.00   0.150   40.300s  209000   0.025s    10.00  539
 49  15,720.00   0.150   39.300s  210000   0.025s    10.00  5,731
 6  15,320.00   0.150   38.300s  211000   0.025s    10.00  341
 120  14,920.00   0.150   37.300s  212000   0.025s    10.00  583
 0  14,520.00   0.125   36.300s  213000   0.025s   -0.025  10.00  397
 555  14,120.00   0.125   35.300s  214000   0.025s   -0.025  10.00  1,790
 6  13,720.00   0.125   34.300s  215000   0.025s   -0.025  10.00  725
 296  13,320.00   0.125   33.300s  216000   0.025s   -0.025  10.00  1,544
 2  12,930.00   0.150   32.325s  217000   0.025s   -0.025  10.00  117
 271  12,530.00   0.150   31.325s  218000   0.050s    20.00  2,127
 4  12,130.00   0.150   30.325s  219000   0.050s    20.00  421
 1,317  11,730.00   0.150   29.325s  220000   0.050s    20.00  6,633
 3  11,330.00   0.125   28.325s  221000   0.050s    20.00  242
 932  10,930.00   0.125   27.325s  222000   0.050s   -0.025  20.00  1,181
 3  10,530.00   0.125   26.325s  223000   0.050s   -0.025  20.00  276
 479  10,130.00   0.125   25.325s  224000   0.050s   -0.025  20.00  3,149
 21  9,740.00   0.150   24.350s  225000   0.050s   -0.025  20.00  1,347
 690  9,340.00   0.125   23.350s  226000   0.050s   -0.025  20.00  2,144
 52  8,940.00   0.125   22.350s  227000   0.075s   -0.025  30.00  537
 703  8,540.00   0.125   21.350s  228000   0.075s   -0.025  30.00  2,910
 96  8,150.00   0.125   20.375s  229000   0.075s   -0.050  30.00  680
 1,691  7,750.00   0.100   19.375s  230000   0.100s   -0.025  40.00  3,024
 127  7,360.00   0.125   18.400s  231000   0.100s   -0.050  40.00  1,133
 982  6,960.00   0.100   17.400s  232000   0.125s   -0.050  50.00  1,290
 80  6,570.00   0.100   16.425s  233000   0.150s   -0.050  60.00  1,084
 882  6,180.00   0.100   15.450s  234000   0.175s   -0.050  70.00  2,168
 589  5,790.00   0.075   14.475s  235000   0.200s   -0.050  80.00  2,314
 1,229  5,400.00   0.075   13.500s  236000   0.225s   -0.075  90.00  1,939
 85  5,020.00   0.075   12.550s  237000   0.250s   -0.100  100.00  272
 1,197  4,640.00   0.075   11.600s  238000   0.300s   -0.100  120.00  2,241
 157  4,260.00   0.050   10.650s  239000   0.350s   -0.125  140.00  584
 4,407  3,890.00   0.025   9.725s  240000   0.425s   -0.125  170.00  5,925
 132  3,520.00     8.800s  241000   0.525s   -0.150  210.00  606
 1,967  3,170.00   -0.025   7.925s  242000   0.625s   -0.175  250.00  2,750
 1,165  2,820.00   -0.050   7.050s  243000   0.775s   -0.175  310.00  1,045
 1,365  2,490.00   -0.075   6.225s  244000   0.950s   -0.200  380.00  1,806
 740  2,180.00   -0.075   5.450s  245000   1.150s   -0.250  460.00  1,600
 1,156  1,880.00   -0.125   4.700s  246000   1.425s   -0.250  570.00  1,221
 518  1,610.00   -0.125   4.025s  247000   1.725s   -0.275  690.00  861
 1,583  1,360.00   -0.150   3.400s  248000   2.100s   -0.300  840.00  3,381
 774  1,140.00   -0.150   2.850s  249000   2.550s   -0.300  1,020.00  791
 5,368  940.00   -0.150   2.350s  250000   3.050s   -0.300  1,220.00  3,008
 1,009  770.00   -0.150   1.925s  251000   3.600s   -0.300  1,440.00  921
 2,109  620.00   -0.150   1.550s  252000   4.250s   -0.300  1,700.00  2,466
 855  500.00   -0.125   1.250s  253000   4.950s   -0.275  1,980.00  987
 1,727  400.00   -0.125   1.000s  254000   5.700s   -0.275  2,280.00  1,294
 1,895  320.00   -0.100   0.800s  255000   6.500s   -0.250  2,600.00  310
 1,169  250.00   -0.100   0.625s  256000   7.325s   -0.250  2,930.00  3,205
 282  200.00   -0.100   0.500s  257000   8.200s   -0.250  3,280.00  51
 1,620  160.00   -0.100   0.400s  258000   9.100s   -0.225  3,640.00  25
 470  130.00   -0.075   0.325s  259000   10.025s   -0.225  4,010.00  7
 4,324  100.00   -0.100   0.250s  260000   10.950s   -0.225  4,380.00  13
 450  80.00   -0.075   0.200s  261000   11.900s   -0.225  4,760.00  15
 1,327  60.00   -0.100   0.150s  262000   12.850s   -0.225  5,140.00  13
 327  50.00   -0.075   0.125s  263000   13.825s   -0.225  5,530.00  1
 674  40.00   -0.075   0.100s  264000   14.775s   -0.225  5,910.00  7
 553  30.00   -0.075   0.075s  265000   15.775s   -0.200  6,310.00  0
 565  30.00   -0.050   0.075s  266000   16.750s   -0.225  6,700.00  1
 258  20.00   -0.075   0.050s  267000   17.750s   -0.200  7,100.00  1
 579  20.00   -0.050   0.050s  268000   18.725s   -0.200  7,490.00  3
 199  20.00   -0.050   0.050s  269000   19.725s   -0.200  7,890.00  3
 4,769  20.00   -0.025   0.050s  270000   20.725s   -0.200  8,290.00  5
 191  10.00   -0.050   0.025s  271000   21.725s   -0.175  8,690.00  1
 154  10.00   -0.050   0.025s  272000   22.725s   -0.175  9,090.00  8
 134  10.00   -0.050   0.025s  273000   23.725s   -0.175  9,490.00  3
 88  10.00   -0.025   0.025s  274000   24.700s   -0.200  9,880.00  3
 138  10.00   -0.025   0.025s  275000   25.700s   -0.175  10,280.00  0
 114  10.00   -0.025   0.025s  276000   26.700s   -0.175  10,680.00  0
 30  10.00   -0.025   0.025s  277000   27.700s   -0.175  11,080.00  3
 188  10.00   -0.025   0.025s  278000   28.700s   -0.175  11,480.00  0
 0  10.00   -0.025   0.025s  279000   29.700s   -0.175  11,880.00  4
 1,433  10.00     0.025s  280000   30.700s   -0.175  12,280.00  3
 3  10.00     0.025s  281000   31.700s   -0.150  12,680.00  2
 39  10.00     0.025s  282000   32.700s   -0.150  13,080.00  1
 149  5.20   -0.012   0.013s  284000   34.700s   -0.150  13,880.00  1
 0  5.20   -0.012   0.013s  285000   35.700s   -0.150  14,280.00  7
 158  5.20   -0.012   0.013s  286000   36.700s   -0.150  14,680.00  5
 2  5.20   -0.012   0.013s  287000   37.700s   -0.150  15,080.00  0
 41  5.20   -0.012   0.013s  288000   38.700s   -0.150  15,480.00  0
 0  5.20   -0.012   0.013s  289000   39.700s   -0.150  15,880.00  1
 336  5.20   -0.012   0.013s  290000   40.700s   -0.150  16,280.00  7
 0  5.20     0.013s  291000   41.700s   -0.150  16,680.00  4
 73  5.20     0.013s  292000   42.700s   -0.150  17,080.00  1
 0  5.20     0.013s  293000   43.700s   -0.150  17,480.00  2
 83  5.20     0.013s  294000   44.700s   -0.150  17,880.00  1
 0  5.20     0.013s  295000   45.700s   -0.150  18,280.00  2
 23  5.20     0.013s  296000   46.700s   -0.150  18,680.00  0
 167  5.20     0.013s  298000   48.700s   -0.150  19,480.00  0
 457  5.20     0.013s  300000   50.700s   -0.150  20,280.00  0
 57  5.20     0.013s  302000   52.700s   -0.150  21,080.00  0
 0  5.20     0.013s  303000   53.700s   -0.150  21,480.00  1
 54  5.20     0.013s  304000   54.700s   -0.150  21,880.00  0
 146  5.20     0.013s  306000   56.700s   -0.150  22,680.00  0
 73  5.20     0.013s  308000   58.700s   -0.150  23,480.00  0
 116  5.20     0.013s  310000   60.700s   -0.150  24,280.00  0
 25  5.20     0.013s  312000   62.700s   -0.150  25,080.00  0
 30  5.20     0.013s  314000   64.700s   -0.150  25,880.00  0
 31  5.20     0.013s  316000   66.700s   -0.150  26,680.00  0
 23  5.20     0.013s  318000   68.700s   -0.150  27,480.00  0
 11  5.20     0.013s  320000   70.700s   -0.150  28,280.00  0
 400  5.20     0.013s  324000   74.700s   -0.150  29,880.00  0
 29  5.20     0.013s  326000   76.700s   -0.150  30,680.00  0
 82  5.20     0.013s  328000   78.700s   -0.150  31,480.00  0
 20  5.20     0.013s  330000   80.700s   -0.150  32,280.00  0
 108  5.20     0.013s  335000   85.700s   -0.150  34,280.00  0
 108  5.20     0.013s  342000   92.700s   -0.150  37,080.00  0
 1  5.20     0.013s  348000   98.700s   -0.150  39,480.00  0
 1  5.20     0.013s  350000   100.700s   -0.150  40,280.00  0
 274  5.20     0.013s  370000   120.700s   -0.150  48,280.00  0
 274  5.20     0.013s  372000   122.700s   -0.150  49,080.00  0
 1  5.20     0.013s  400000   150.700s   -0.150  60,280.00  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