0
0
0

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

  

Commodity Option:
AllOpen Only
Future: October 2026 (@LE6V)   Futures Price: 213.150s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  38,780.00   -1.350   96.950s  116000   0.013s    5.20  103
 0  34,780.00   -1.350   86.950s  126000   0.013s    5.20  24
 0  33,980.00   -1.350   84.950s  128000   0.013s    5.20  23
 0  32,380.00   -1.350   80.950s  132000   0.013s    5.20  62
 0  31,580.00   -1.350   78.950s  134000   0.013s    5.20  14
 0  30,780.00   -1.350   76.950s  136000   0.013s    5.20  109
 0  26,780.00   -1.350   66.950s  146000   0.013s    5.20  13
 0  25,980.00   -1.350   64.950s  148000   0.013s    5.20  104
 0  25,180.00   -1.350   62.950s  150000   0.013s    5.20  169
 0  24,380.00   -1.350   60.950s  152000   0.013s    5.20  10
 0  23,580.00   -1.350   58.950s  154000   0.013s    5.20  17
 0  22,780.00   -1.350   56.950s  156000   0.013s    5.20  111
 0  21,980.00   -1.350   54.950s  158000   0.013s    5.20  21
 0  21,180.00   -1.350   52.950s  160000   0.013s    5.20  379
 0  20,380.00   -1.350   50.950s  162000   0.013s   -0.012  5.20  31
 0  19,580.00   -1.350   48.950s  164000   0.013s   -0.012  5.20  46
 0  18,780.00   -1.350   46.950s  166000   0.013s   -0.012  5.20  86
 0  17,980.00   -1.350   44.950s  168000   0.025s    10.00  133
 1  17,580.00   -1.350   43.950s  169000   0.025s    10.00  0
 0  17,180.00   -1.350   42.950s  170000   0.025s    10.00  279
 0  16,380.00   -1.350   40.950s  172000   0.025s    10.00  143
 0  15,580.00   -1.350   38.950s  174000   0.025s    10.00  75
 0  15,180.00   -1.350   37.950s  175000   0.025s    10.00  39
 0  14,780.00   -1.350   36.950s  176000   0.025s    10.00  114
 0  13,980.00   -1.350   34.950s  178000   0.025s    10.00  194
 0  13,580.00   -1.350   33.950s  179000   0.025s    10.00  26
 0  13,180.00   -1.350   32.950s  180000   0.025s    10.00  279
 0  12,380.00   -1.350   30.950s  182000   0.025s    10.00  78
 9  11,580.00   -1.350   28.950s  184000   0.025s   -0.025  10.00  103
 2  11,180.00   -1.375   27.950s  185000   0.025s   -0.025  10.00  98
 0  10,780.00   -1.375   26.950s  186000   0.050s    20.00  348
 109  10,390.00   -1.350   25.975s  187000   0.050s   -0.025  20.00  35
 4  9,990.00   -1.350   24.975s  188000   0.050s   -0.025  20.00  63
 1  9,590.00   -1.375   23.975s  189000   0.050s   -0.025  20.00  28
 3  9,200.00   -1.350   23.000s  190000   0.075s   -0.025  30.00  1,069
 1  8,800.00   -1.375   22.000s  191000   0.075s   -0.050  30.00  113
 0  8,410.00   -1.375   21.025s  192000   0.100s   -0.025  40.00  181
 3  8,020.00   -1.375   20.050s  193000   0.125s   -0.025  50.00  80
 4  7,630.00   -1.375   19.075s  194000   0.150s   -0.025  60.00  137
 5  7,240.00   -1.375   18.100s  195000   0.175s   -0.050  70.00  156
 13  6,860.00   -1.375   17.150s  196000   0.225s   -0.025  90.00  178
 3  6,480.00   -1.375   16.200s  197000   0.275s   -0.025  110.00  380
 3  6,100.00   -1.375   15.250s  198000   0.325s   -0.025  130.00  313
 11  5,730.00   -1.375   14.325s  199000   0.400s   -0.025  160.00  116
 61  5,370.00   -1.350   13.425s  200000   0.500s    200.00  4,851
 1  5,010.00   -1.350   12.525s  201000   0.600s    240.00  113
 4  4,660.00   -1.325   11.650s  202000   0.725s    290.00  1,422
 5  4,310.00   -1.350   10.775s  203000   0.850s    340.00  622
 7  3,980.00   -1.325   9.950s  204000   1.025s   0.025  410.00  1,212
 1  3,660.00   -1.275   9.150s  205000   1.225s   0.075  490.00  1,099
 6  3,350.00   -1.250   8.375s  206000   1.450s   0.100  580.00  775
 10  3,050.00   -1.225   7.625s  207000   1.700s   0.125  680.00  366
 42  2,760.00   -1.200   6.900s  208000   1.975s   0.150  790.00  1,150
 2  2,490.00   -1.175   6.225s  209000   2.300s   0.200  920.00  3,486
 282  2,240.00   -1.100   5.600s  210000   2.650s   0.225  1,060.00  6,668
 253  2,000.00   -1.050   5.000s  211000   3.050s   0.300  1,220.00  1,298
 151  1,770.00   -1.000   4.425s  212000   3.475s   0.325  1,390.00  1,473
 340  1,560.00   -0.950   3.900s  213000   3.950s   0.400  1,580.00  536
 773  1,370.00   -0.875   3.425s  214000   4.475s   0.475  1,790.00  1,953
 997  1,190.00   -0.825   2.975s  215000   5.025s   0.525  2,010.00  2,136
 838  1,030.00   -0.775   2.575s  216000   5.625s   0.575  2,250.00  1,455
 307  890.00   -0.700   2.225s  217000   6.250s   0.625  2,500.00  3,449
 835  760.00   -0.650   1.900s  218000   6.925s   0.675  2,770.00  1,729
 236  650.00   -0.575   1.625s  219000   7.650s   0.750  3,060.00  960
 2,112  550.00   -0.525   1.375s  220000   8.400s   0.800  3,360.00  3,641
 300  460.00   -0.475   1.150s  221000   9.200s   0.875  3,680.00  324
 881  390.00   -0.425   0.975s  222000   10.000s   0.925  4,000.00  2,109
 214  330.00   -0.350   0.825s  223000   10.850s   0.975  4,340.00  1,069
 1,253  280.00   -0.300   0.700s  224000   11.725s   1.050  4,690.00  2,117
 923  240.00   -0.250   0.600s  225000   12.600s   1.075  5,040.00  548
 1,140  200.00   -0.225   0.500s  226000   13.525s   1.125  5,410.00  2,044
 500  170.00   -0.200   0.425s  227000   14.450s   1.150  5,780.00  1,695
 1,052  140.00   -0.175   0.350s  228000   15.375s   1.175  6,150.00  2,364
 2,069  120.00   -0.150   0.300s  229000   16.325s   1.200  6,530.00  265
 1,972  110.00   -0.125   0.275s  230000   17.275s   1.225  6,910.00  4,696
 1,497  90.00   -0.125   0.225s  231000   18.250s   1.250  7,300.00  453
 1,020  80.00   -0.100   0.200s  232000   19.225s   1.250  7,690.00  2,015
 833  70.00   -0.100   0.175s  233000   20.200s   1.275  8,080.00  322
 900  60.00   -0.075   0.150s  234000   21.175s   1.275  8,470.00  1,791
 509  50.00   -0.075   0.125s  235000   22.150s   1.275  8,860.00  610
 1,262  50.00   -0.075   0.125s  236000   23.125s   1.275  9,250.00  1,364
 259  40.00   -0.075   0.100s  237000   24.125s   1.300  9,650.00  86
 1,321  40.00   -0.050   0.100s  238000   25.100s   1.300  10,040.00  1,867
 483  40.00   -0.025   0.100s  239000   26.100s   1.300  10,440.00  558
 2,639  30.00   -0.050   0.075s  240000   27.100s   1.325  10,840.00  2,598
 168  30.00   -0.025   0.075s  241000   28.075s   1.300  11,230.00  74
 726  30.00   -0.025   0.075s  242000   29.075s   1.325  11,630.00  818
 233  30.00   -0.025   0.075s  243000   30.075s   1.325  12,030.00  9
 973  20.00   -0.050   0.050s  244000   31.075s   1.325  12,430.00  405
 331  20.00   -0.025   0.050s  245000   32.075s   1.325  12,830.00  17
 1,784  20.00   -0.025   0.050s  246000   33.075s   1.350  13,230.00  135
 295  20.00   -0.025   0.050s  247000   34.075s   1.350  13,630.00  4
 957  20.00   -0.025   0.050s  248000   35.075s   1.350  14,030.00  55
 185  20.00   -0.025   0.050s  249000   36.050s   1.325  14,420.00  3
 3,062  20.00   -0.025   0.050s  250000   37.050s   1.325  14,820.00  59
 186  20.00   -0.025   0.050s  251000   38.050s   1.325  15,220.00  0
 697  20.00   -0.025   0.050s  252000   39.050s   1.325  15,620.00  5
 197  20.00   -0.025   0.050s  253000   40.050s   1.325  16,020.00  3
 686  20.00     0.050s  254000   41.050s   1.325  16,420.00  5
 485  20.00     0.050s  255000   42.050s   1.350  16,820.00  0
 769  20.00     0.050s  256000   43.050s   1.350  17,220.00  4
 110  20.00     0.050s  257000   44.050s   1.350  17,620.00  0
 256  20.00     0.050s  258000   45.050s   1.350  18,020.00  2
 129  20.00   0.025   0.050s  259000   46.050s   1.350  18,420.00  0
 1,221  20.00   0.025   0.050s  260000   47.050s   1.350  18,820.00  3
 215  20.00   0.025   0.050s  261000   48.050s   1.350  19,220.00  3
 342  20.00   0.025   0.050s  262000   49.050s   1.350  19,620.00  0
 111  20.00   0.025   0.050s  263000   50.050s   1.350  20,020.00  0
 771  20.00   0.025   0.050s  264000   51.050s   1.350  20,420.00  0
 137  10.00     0.025s  265000   52.050s   1.350  20,820.00  0
 572  10.00     0.025s  266000   53.050s   1.350  21,220.00  0
 56  10.00     0.025s  267000   54.050s   1.350  21,620.00  0
 188  10.00     0.025s  268000   55.050s   1.350  22,020.00  2
 76  10.00     0.025s  269000   56.050s   1.350  22,420.00  0
 1,153  10.00     0.025s  270000   57.050s   1.350  22,820.00  0
 31  10.00     0.025s  271000   58.050s   1.350  23,220.00  0
 96  10.00     0.025s  272000   59.050s   1.350  23,620.00  0
 19  10.00     0.025s  273000   60.050s   1.350  24,020.00  0
 83  10.00     0.025s  274000   61.050s   1.350  24,420.00  0
 10  10.00     0.025s  275000   62.050s   1.350  24,820.00  0
 93  10.00     0.025s  276000   63.050s   1.350  25,220.00  0
 19  10.00     0.025s  277000   64.050s   1.350  25,620.00  0
 139  10.00     0.025s  278000   65.050s   1.350  26,020.00  0
 1  10.00     0.025s  279000   66.050s   1.350  26,420.00  0
 307  10.00     0.025s  280000   67.050s   1.350  26,820.00  0
 2  10.00     0.025s  281000   68.050s   1.350  27,220.00  0
 57  10.00     0.025s  282000   69.050s   1.350  27,620.00  0
 74  10.00     0.025s  284000   71.050s   1.350  28,420.00  0
 187  10.00     0.025s  286000   73.050s   1.350  29,220.00  0
 133  10.00     0.025s  288000   75.050s   1.350  30,020.00  0
 165  5.20   -0.012   0.013s  290000   77.050s   1.350  30,820.00  0
 64  5.20   -0.012   0.013s  292000   79.050s   1.350  31,620.00  0
 136  5.20     0.013s  294000   81.050s   1.350  32,420.00  0
 73  5.20     0.013s  296000   83.050s   1.350  33,220.00  0
 123  5.20     0.013s  298000   85.050s   1.350  34,020.00  0
 1,711  5.20     0.013s  300000   87.050s   1.350  34,820.00  0
 49  5.20     0.013s  302000   89.050s   1.350  35,620.00  0
 1,800  5.20     0.013s  304000   91.050s   1.350  36,420.00  0
 104  5.20     0.013s  306000   93.050s   1.350  37,220.00  0
 107  5.20     0.013s  308000   95.050s   1.350  38,020.00  0
 242  5.20     0.013s  310000   97.050s   1.350  38,820.00  0
 113  5.20     0.013s  312000   99.050s   1.350  39,620.00  0
 114  5.20     0.013s  314000   101.050s   1.350  40,420.00  0
 11  5.20     0.013s  318000   105.050s   1.350  42,020.00  0
 26  5.20     0.013s  324000   111.050s   1.350  44,420.00  0
 109  5.20     0.013s  326000   113.050s   1.350  45,220.00  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