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: 228.325s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  54,360.00   0.425   135.900s  92000   0.013s    5.20  11
 0  51,960.00   0.425   129.900s  98000   0.013s    5.20  3
 0  49,560.00   0.425   123.900s  104000   0.013s    5.20  103
 0  48,760.00   0.425   121.900s  106000   0.013s    5.20  4
 0  46,360.00   0.425   115.900s  112000   0.013s    5.20  5
 0  45,560.00   0.425   113.900s  114000   0.013s    5.20  5
 0  44,760.00   0.425   111.900s  116000   0.013s    5.20  80
 0  43,960.00   0.425   109.900s  118000   0.013s    5.20  5
 0  43,160.00   0.425   107.900s  120000   0.013s    5.20  5
 0  41,560.00   0.425   103.900s  124000   0.013s    5.20  54
 0  39,960.00   0.425   99.900s  128000   0.013s    5.20  14
 0  38,360.00   0.425   95.900s  132000   0.013s    5.20  120
 0  36,760.00   0.425   91.900s  136000   0.013s    5.20  47
 0  35,960.00   0.425   89.900s  138000   0.013s    5.20  54
 0  35,160.00   0.425   87.900s  140000   0.013s    5.20  11
 0  34,360.00   0.425   85.900s  142000   0.013s    5.20  175
 0  33,560.00   0.425   83.900s  144000   0.013s    5.20  129
 0  32,760.00   0.425   81.900s  146000   0.013s    5.20  135
 0  31,960.00   0.425   79.900s  148000   0.013s    5.20  177
 0  31,160.00   0.425   77.900s  150000   0.013s    5.20  210
 0  30,360.00   0.425   75.900s  152000   0.013s    5.20  198
 0  29,560.00   0.425   73.900s  154000   0.013s    5.20  308
 0  28,760.00   0.425   71.900s  156000   0.013s    5.20  62
 0  27,960.00   0.425   69.900s  158000   0.013s    5.20  30
 0  27,160.00   0.425   67.900s  160000   0.013s    5.20  221
 0  26,360.00   0.425   65.900s  162000   0.013s    5.20  45
 0  25,560.00   0.425   63.900s  164000   0.013s    5.20  369
 0  24,760.00   0.425   61.900s  166000   0.013s    5.20  39
 0  23,960.00   0.425   59.900s  168000   0.013s    5.20  261
 0  23,160.00   0.425   57.900s  170000   0.013s    5.20  317
 0  22,360.00   0.425   55.900s  172000   0.013s    5.20  182
 0  21,560.00   0.425   53.900s  174000   0.013s    5.20  40
 0  20,760.00   0.425   51.900s  176000   0.013s    5.20  86
 0  19,960.00   0.425   49.900s  178000   0.013s    5.20  212
 2  19,160.00   0.425   47.900s  180000   0.013s    5.20  240
 5  18,360.00   0.425   45.900s  182000   0.013s    5.20  169
 1  17,960.00   0.425   44.900s  183000   0.013s    5.20  99
 9  17,560.00   0.425   43.900s  184000   0.013s    5.20  273
 0  17,160.00   0.425   42.900s  185000   0.013s    5.20  48
 6  16,760.00   0.425   41.900s  186000   0.013s    5.20  396
 1  16,360.00   0.425   40.900s  187000   0.013s    5.20  1
 12  15,960.00   0.425   39.900s  188000   0.013s    5.20  148
 7  15,560.00   0.425   38.900s  189000   0.013s    5.20  53
 5  15,160.00   0.425   37.900s  190000   0.013s    5.20  602
 0  14,760.00   0.425   36.900s  191000   0.013s    5.20  64
 0  14,360.00   0.425   35.900s  192000   0.013s    5.20  706
 0  13,960.00   0.425   34.900s  193000   0.013s    5.20  31
 15  13,560.00   0.425   33.900s  194000   0.013s    5.20  341
 1  13,160.00   0.425   32.900s  195000   0.013s    5.20  118
 7  12,760.00   0.425   31.900s  196000   0.013s    5.20  656
 1  12,360.00   0.425   30.900s  197000   0.013s    5.20  68
 4  11,960.00   0.425   29.900s  198000   0.013s    5.20  510
 1  11,560.00   0.425   28.900s  199000   0.025s   0.012  10.00  72
 59  11,160.00   0.425   27.900s  200000   0.025s    10.00  2,628
 2  10,760.00   0.425   26.900s  201000   0.025s    10.00  64
 7  10,370.00   0.450   25.925s  202000   0.025s    10.00  534
 0  9,970.00   0.450   24.925s  203000   0.025s    10.00  138
 7  9,570.00   0.450   23.925s  204000   0.025s    10.00  917
 0  9,170.00   0.425   22.925s  205000   0.025s    10.00  194
 149  8,770.00   0.425   21.925s  206000   0.025s    10.00  815
 0  8,370.00   0.425   20.925s  207000   0.025s   -0.025  10.00  233
 142  7,970.00   0.425   19.925s  208000   0.025s   -0.025  10.00  909
 1  7,570.00   0.425   18.925s  209000   0.050s    20.00  349
 74  7,170.00   0.400   17.925s  210000   0.050s    20.00  2,182
 0  6,770.00   0.400   16.925s  211000   0.050s   -0.025  20.00  241
 98  6,380.00   0.400   15.950s  212000   0.050s   -0.025  20.00  1,372
 0  5,980.00   0.400   14.950s  213000   0.050s   -0.050  20.00  142
 190  5,580.00   0.375   13.950s  214000   0.075s   -0.025  30.00  875
 3  5,190.00   0.375   12.975s  215000   0.075s   -0.050  30.00  649
 105  4,800.00   0.375   12.000s  216000   0.100s   -0.075  40.00  1,408
 3  4,410.00   0.350   11.025s  217000   0.125s   -0.075  50.00  381
 209  4,020.00   0.325   10.050s  218000   0.150s   -0.100  60.00  1,099
 19  3,630.00   0.300   9.075s  219000   0.200s   -0.125  80.00  323
 1,087  3,260.00   0.275   8.150s  220000   0.250s   -0.150  100.00  2,482
 10  2,890.00   0.250   7.225s  221000   0.325s   -0.175  130.00  396
 151  2,530.00   0.200   6.325s  222000   0.425s   -0.225  170.00  1,483
 463  2,180.00   0.150   5.450s  223000   0.550s   -0.275  220.00  775
 1,034  1,850.00   0.125   4.625s  224000   0.750s   -0.300  300.00  1,294
 715  1,550.00   0.100   3.875s  225000   0.975s   -0.325  390.00  2,561
 998  1,270.00   0.050   3.175s  226000   1.275s   -0.375  510.00  2,946
 374  1,020.00   0.025   2.550s  227000   1.650s   -0.400  660.00  1,044
 2,123  810.00   0.025   2.025s  228000   2.125s   -0.400  850.00  2,662
 805  630.00     1.575s  229000   2.675s   -0.425  1,070.00  617
 2,533  490.00     1.225s  230000   3.325s   -0.425  1,330.00  5,012
 337  370.00   -0.025   0.925s  231000   4.025s   -0.450  1,610.00  796
 587  280.00   -0.025   0.700s  232000   4.800s   -0.450  1,920.00  2,278
 233  220.00   -0.025   0.550s  233000   5.625s   -0.450  2,250.00  1,062
 2,229  170.00   -0.025   0.425s  234000   6.500s   -0.450  2,600.00  3,978
 1,301  130.00   -0.025   0.325s  235000   7.425s   -0.450  2,970.00  3,293
 1,314  100.00   -0.025   0.250s  236000   8.350s   -0.450  3,340.00  1,165
 464  80.00   -0.025   0.200s  237000   9.300s   -0.450  3,720.00  784
 859  60.00   -0.050   0.150s  238000   10.250s   -0.450  4,100.00  2,541
 431  50.00   -0.025   0.125s  239000   11.225s   -0.450  4,490.00  490
 2,019  40.00   -0.025   0.100s  240000   12.200s   -0.450  4,880.00  2,915
 526  30.00   -0.050   0.075s  241000   13.175s   -0.450  5,270.00  2,218
 1,768  30.00   -0.025   0.075s  242000   14.150s   -0.475  5,660.00  1,149
 554  20.00   -0.050   0.050s  243000   15.150s   -0.450  6,060.00  695
 1,463  20.00   -0.025   0.050s  244000   16.150s   -0.450  6,460.00  1,135
 1,802  20.00   -0.025   0.050s  245000   17.125s   -0.450  6,850.00  943
 1,364  20.00   -0.025   0.050s  246000   18.125s   -0.450  7,250.00  758
 313  20.00     0.050s  247000   19.125s   -0.450  7,650.00  370
 1,943  20.00     0.050s  248000   20.125s   -0.450  8,050.00  1,047
 578  20.00     0.050s  249000   21.125s   -0.450  8,450.00  297
 4,151  10.00   -0.025   0.025s  250000   22.125s   -0.425  8,850.00  1,602
 326  10.00   -0.025   0.025s  251000   23.125s   -0.425  9,250.00  102
 1,373  10.00   -0.025   0.025s  252000   24.125s   -0.425  9,650.00  592
 305  10.00   -0.025   0.025s  253000   25.125s   -0.425  10,050.00  23
 1,449  10.00   -0.025   0.025s  254000   26.125s   -0.425  10,450.00  32
 1,143  10.00   -0.025   0.025s  255000   27.125s   -0.425  10,850.00  16
 1,150  10.00   -0.025   0.025s  256000   28.125s   -0.425  11,250.00  158
 237  10.00     0.025s  257000   29.125s   -0.425  11,650.00  2
 492  10.00     0.025s  258000   30.100s   -0.450  12,040.00  168
 338  10.00     0.025s  259000   31.100s   -0.450  12,440.00  3
 2,630  10.00     0.025s  260000   32.100s   -0.450  12,840.00  3
 151  10.00     0.025s  261000   33.100s   -0.450  13,240.00  9
 1,014  10.00     0.025s  262000   34.100s   -0.450  13,640.00  189
 330  10.00     0.025s  263000   35.100s   -0.450  14,040.00  7
 845  10.00     0.025s  264000   36.100s   -0.425  14,440.00  3
 246  10.00     0.025s  265000   37.100s   -0.425  14,840.00  1
 292  10.00     0.025s  266000   38.100s   -0.425  15,240.00  0
 92  10.00     0.025s  267000   39.100s   -0.425  15,640.00  5
 185  10.00     0.025s  268000   40.100s   -0.425  16,040.00  0
 143  10.00     0.025s  269000   41.100s   -0.425  16,440.00  1
 992  10.00     0.025s  270000   42.100s   -0.425  16,840.00  0
 27  10.00     0.025s  271000   43.100s   -0.425  17,240.00  0
 147  10.00     0.025s  272000   44.100s   -0.425  17,640.00  0
 81  5.20   -0.012   0.013s  273000   45.100s   -0.425  18,040.00  0
 449  5.20   -0.012   0.013s  274000   46.100s   -0.425  18,440.00  0
 46  5.20   -0.012   0.013s  275000   47.100s   -0.425  18,840.00  1
 197  5.20     0.013s  276000   48.100s   -0.425  19,240.00  0
 86  5.20     0.013s  277000   49.100s   -0.425  19,640.00  0
 113  5.20     0.013s  278000   50.100s   -0.425  20,040.00  0
 111  5.20     0.013s  279000   51.100s   -0.425  20,440.00  1
 1,253  5.20     0.013s  280000   52.100s   -0.425  20,840.00  0
 50  5.20     0.013s  281000   53.100s   -0.425  21,240.00  0
 189  5.20     0.013s  282000   54.100s   -0.425  21,640.00  0
 90  5.20     0.013s  283000   55.100s   -0.425  22,040.00  0
 147  5.20     0.013s  284000   56.100s   -0.425  22,440.00  0
 75  5.20     0.013s  285000   57.100s   -0.425  22,840.00  0
 147  5.20     0.013s  286000   58.100s   -0.425  23,240.00  0
 28  5.20     0.013s  287000   59.100s   -0.425  23,640.00  0
 155  5.20     0.013s  288000   60.100s   -0.425  24,040.00  0
 122  5.20     0.013s  290000   62.100s   -0.425  24,840.00  0
 80  5.20     0.013s  291000   63.100s   -0.425  25,240.00  0
 90  5.20     0.013s  292000   64.100s   -0.425  25,640.00  0
 250  5.20     0.013s  293000   65.100s   -0.425  26,040.00  0
 153  5.20     0.013s  294000   66.100s   -0.425  26,440.00  0
 1  5.20     0.013s  295000   67.100s   -0.425  26,840.00  0
 11  5.20     0.013s  296000   68.100s   -0.425  27,240.00  0
 16  5.20     0.013s  297000   69.100s   -0.425  27,640.00  0
 33  5.20     0.013s  298000   70.100s   -0.425  28,040.00  0
 2  5.20     0.013s  299000   71.100s   -0.425  28,440.00  0
 721  5.20     0.013s  300000   72.100s   -0.425  28,840.00  0
 74  5.20     0.013s  302000   74.100s   -0.425  29,640.00  0
 72  5.20     0.013s  304000   76.100s   -0.425  30,440.00  0
 205  5.20     0.013s  305000   77.100s   -0.425  30,840.00  0
 99  5.20     0.013s  306000   78.100s   -0.425  31,240.00  0
 197  5.20     0.013s  308000   80.100s   -0.425  32,040.00  0
 613  5.20     0.013s  310000   82.100s   -0.425  32,840.00  0
 76  5.20     0.013s  314000   86.100s   -0.425  34,440.00  0
 274  5.20     0.013s  320000   92.100s   -0.425  36,840.00  0
 109  5.20     0.013s  322000   94.100s   -0.425  37,640.00  0
 83  5.20     0.013s  324000   96.100s   -0.425  38,440.00  0
 76  5.20     0.013s  326000   98.100s   -0.425  39,240.00  0
 96  5.20     0.013s  330000   102.100s   -0.425  40,840.00  0
 84  5.20     0.013s  336000   108.100s   -0.425  43,240.00  0
 1  5.20     0.013s  354000   126.100s   -0.425  50,440.00  0
 350  5.20     0.013s  400000   172.100s   -0.425  68,840.00  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