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: 230.700  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  55,640.00   -0.650   139.100s  92000   0.013s    5.20  11
 0  53,240.00   -0.650   133.100s  98000   0.013s    5.20  3
 0  50,840.00   -0.650   127.100s  104000   0.013s    5.20  103
 0  50,040.00   -0.650   125.100s  106000   0.013s    5.20  4
 0  47,640.00   -0.650   119.100s  112000   0.013s    5.20  5
 0  46,840.00   -0.650   117.100s  114000   0.013s    5.20  5
 0  46,040.00   -0.650   115.100s  116000   0.013s    5.20  80
 0  45,240.00   -0.650   113.100s  118000   0.013s    5.20  5
 0  44,440.00   -0.650   111.100s  120000   0.013s    5.20  5
 0  42,840.00   -0.650   107.100s  124000   0.013s    5.20  54
 0  41,240.00   -0.650   103.100s  128000   0.013s    5.20  14
 0  39,640.00   -0.650   99.100s  132000   0.013s    5.20  120
 0  38,040.00   -0.650   95.100s  136000   0.013s    5.20  47
 0  37,240.00   -0.650   93.100s  138000   0.013s    5.20  54
 0  36,440.00   -0.650   91.100s  140000   0.013s    5.20  11
 0  35,640.00   -0.650   89.100s  142000   0.013s    5.20  175
 0  34,840.00   -0.650   87.100s  144000   0.013s    5.20  129
 0  34,040.00   -0.650   85.100s  146000   0.013s    5.20  135
 0  33,240.00   -0.650   83.100s  148000   0.013s    5.20  177
 0  32,440.00   -0.650   81.100s  150000   0.013s    5.20  210
 0  31,640.00   -0.650   79.100s  152000   0.013s    5.20  198
 0  30,840.00   -0.650   77.100s  154000   0.013s    5.20  308
 0  30,040.00   -0.650   75.100s  156000   0.013s    5.20  62
 0  29,240.00   -0.650   73.100s  158000   0.013s    5.20  30
 0  28,440.00   -0.650   71.100s  160000   0.013s    5.20  221
 0  27,640.00   -0.650   69.100s  162000   0.013s    5.20  45
 0  26,840.00   -0.650   67.100s  164000   0.013s    5.20  369
 0  26,040.00   -0.650   65.100s  166000   0.013s    5.20  39
 0  25,240.00   -0.650   63.100s  168000   0.013s    5.20  261
 0  24,440.00   -0.650   61.100s  170000   0.013s    5.20  317
 0  23,640.00   -0.650   59.100s  172000   0.013s    5.20  182
 0  22,840.00   -0.650   57.100s  174000   0.013s    5.20  40
 0  22,040.00   -0.650   55.100s  176000   0.013s    5.20  86
 0  21,240.00   -0.650   53.100s  178000   0.013s    5.20  212
 0  20,440.00   -0.650   51.100s  180000   0.013s    5.20  240
 0  19,640.00   -0.650   49.100s  182000   0.013s    5.20  169
 0  19,240.00   -0.650   48.100s  183000   0.013s    5.20  99
 0  18,840.00   -0.650   47.100s  184000   0.013s    5.20  273
 0  18,440.00   -0.650   46.100s  185000   0.013s    5.20  48
 0  18,040.00   -0.650   45.100s  186000   0.013s    5.20  396
 0  17,640.00   -0.650   44.100s  187000   0.013s    5.20  1
 0  17,240.00   -0.650   43.100s  188000   0.013s    5.20  148
 0  16,840.00   -0.650   42.100s  189000   0.013s    5.20  53
 0  16,440.00   -0.650   41.100s  190000   0.013s    5.20  602
 0  16,040.00   -0.650   40.100s  191000   0.013s    5.20  64
 0  15,640.00   -0.650   39.100s  192000   0.013s    5.20  706
 0  15,240.00   -0.650   38.100s  193000   0.013s    5.20  31
 15  14,840.00   -0.650   37.100s  194000   0.013s    5.20  341
 1  14,440.00   -0.650   36.100s  195000   0.013s    5.20  118
 7  14,040.00   -0.650   35.100s  196000   0.013s    5.20  656
 1  13,640.00   -0.650   34.100s  197000   0.013s    5.20  68
 4  13,240.00   -0.650   33.100s  198000   0.013s    5.20  510
 1  12,840.00   -0.650   32.100s  199000   0.013s    5.20  72
 59  12,440.00   -0.650   31.100s  200000   0.013s    5.20  2,625
 2  12,040.00   -0.650   30.100s  201000   0.013s    5.20  64
 7  11,640.00   -0.650   29.100s  202000   0.013s    5.20  534
 0  11,240.00   -0.650   28.100s  203000   0.013s    5.20  138
 7  10,840.00   -0.650   27.100s  204000   0.013s    5.20  917
 0  10,440.00   -0.650   26.100s  205000   0.013s    5.20  194
 149  10,040.00   -0.650   25.100s  206000   0.013s    5.20  815
 0  9,640.00   -0.650   24.100s  207000   0.013s    5.20  233
 142  9,240.00   -0.650   23.100s  208000   0.013s    5.20  909
 1  8,840.00   -0.650   22.100s  209000   0.013s    5.20  349
 74  8,440.00   -0.650   21.100s  210000   0.013s    5.20  2,167
 0  8,040.00   -0.650   20.100s  211000   0.013s    5.20  240
 75  7,640.00   -0.650   19.100s  212000   0.013s    5.20  1,348
 0  7,240.00   -0.650   18.100s  213000   0.013s    5.20  142
 187  6,840.00   -0.650   17.100s  214000   0.013s   -0.012  5.20  875
 3  6,440.00   -0.650   16.100s  215000   0.013s   -0.012  5.20  646
 104  6,040.00   -0.675   15.100s  216000   0.013s   -0.012  5.20  1,408
 3  5,640.00   -0.675   14.100s  217000   0.013s   -0.012  5.20  381
 209  5,240.00   -0.675   13.100s  218000   0.013s   -0.012  5.20  1,089
 19  4,840.00   -0.675   12.100s  219000   0.013s   -0.037  5.20  277
 1,086  4,450.00   -0.675   11.125s  220000   0.025s   -0.025  10.00  2,471
 10  4,050.00   -0.675   10.125s  221000   0.025s   -0.025  10.00  295
 151  3,650.00   -0.700   9.125s  222000   0.025s   -0.050  10.00  1,447
 463  3,260.00   -0.700   8.150s  223000   0.050s   -0.050  20.00  787
 1,102  2,870.00   -0.700   7.175s  224000   0.100s   0.025  40.00  1,204
 705  2,480.00   -0.725   6.200s  225000   0.100s   -0.075  40.00  2,213
 846  2,110.00   -0.700   5.275s  226000   0.200s   0.025  80.00  2,151
 351  1,740.00   -0.725   4.350s  227000   0.200s   -0.050  80.00  971
 1,975  1,390.00   -0.725   3.475s  228000   0.375s    150.00  2,021
 743  1,070.00   -0.725   2.675s  229000   0.575s   -0.075  230.00  915
 1,708  650.00   -0.375   1.625s  230000   1.000s   0.100  400.00  4,439
 604  510.00   -0.175   1.275s  231000   1.325s   -0.025  530.00  1,204
 1,177  260.00   -0.350   0.650s  232000   2.350s   0.450  940.00  3,093
 325  200.00   -0.200   0.500s  233000   2.050s   -0.550  820.00  2,491
 2,140  130.00   -0.150   0.325s  234000   3.650s   0.275  1,460.00  2,541
 1,205  80.00   -0.150   0.200s  235000   4.250s   0.400  1,700.00  2,255
 1,557  50.00   -0.125   0.125s  236000   4.550s   -0.600  1,820.00  1,122
 548  20.00   -0.125   0.050s  237000   5.750s   -0.325  2,300.00  728
 856  30.00   -0.050   0.075s  238000   7.025s   0.525  2,810.00  2,508
 465  40.00   -0.100   0.100s  239000   8.600s   0.600  3,440.00  489
 2,030  20.00   -0.025   0.050s  240000   9.050s   0.075  3,620.00  2,906
 591  20.00   -0.075   0.050s  241000   9.950s   0.600  3,980.00  1,895
 1,745  20.00   -0.050   0.050s  242000   10.750s   -0.175  4,300.00  1,081
 552  10.00   -0.050   0.025s  243000   12.100s   0.175  4,840.00  695
 1,454  10.00   -0.050   0.025s  244000   12.925s   0.625  5,170.00  1,131
 1,851  10.00   -0.025   0.025s  245000   14.200s   0.275  5,680.00  943
 1,359  10.00   -0.025   0.025s  246000   14.900s   0.600  5,960.00  751
 313  10.00   -0.025   0.025s  247000   15.900s   0.600  6,360.00  369
 1,940  5.20   -0.037   0.013s  248000   16.900s   0.625  6,760.00  1,045
 578  5.20   -0.037   0.013s  249000   17.650s   -0.250  7,060.00  261
 4,149  20.00   0.037   0.050s  250000   19.475s   0.575  7,790.00  1,602
 326  5.20   -0.012   0.013s  251000   19.900s   0.625  7,960.00  105
 1,335  10.00   0.012   0.025s  252000   20.900s   0.625  8,360.00  587
 305  5.20   -0.012   0.013s  253000   21.900s   0.625  8,760.00  23
 1,449  5.20   -0.012   0.013s  254000   22.900s   0.625  9,160.00  16
 1,143  5.20   -0.012   0.013s  255000   23.900s   0.625  9,560.00  16
 1,150  5.20   -0.012   0.013s  256000   24.900s   0.650  9,960.00  158
 237  5.20   -0.012   0.013s  257000   25.900s   0.650  10,360.00  2
 492  5.20   -0.012   0.013s  258000   26.900s   0.650  10,760.00  163
 338  5.20   -0.012   0.013s  259000   27.900s   0.650  11,160.00  3
 2,655  5.20   -0.012   0.013s  260000   28.900s   0.650  11,560.00  0
 151  5.20   -0.012   0.013s  261000   29.900s   0.650  11,960.00  9
 1,009  5.20   -0.012   0.013s  262000   30.900s   0.650  12,360.00  189
 330  5.20     0.013s  263000   31.900s   0.650  12,760.00  7
 845  5.20     0.013s  264000   32.900s   0.650  13,160.00  3
 246  5.20     0.013s  265000   33.900s   0.650  13,560.00  1
 292  5.20     0.013s  266000   34.900s   0.650  13,960.00  0
 92  5.20     0.013s  267000   35.900s   0.650  14,360.00  5
 185  5.20     0.013s  268000   36.900s   0.650  14,760.00  0
 143  5.20     0.013s  269000   37.900s   0.650  15,160.00  1
 982  5.20     0.013s  270000   38.900s   0.650  15,560.00  0
 27  5.20     0.013s  271000   39.900s   0.650  15,960.00  0
 147  5.20     0.013s  272000   40.900s   0.650  16,360.00  0
 81  5.20     0.013s  273000   41.900s   0.650  16,760.00  0
 449  5.20     0.013s  274000   42.900s   0.650  17,160.00  0
 46  5.20     0.013s  275000   43.900s   0.650  17,560.00  1
 197  5.20     0.013s  276000   44.900s   0.650  17,960.00  0
 86  5.20     0.013s  277000   45.900s   0.650  18,360.00  0
 113  5.20     0.013s  278000   46.900s   0.650  18,760.00  0
 111  5.20     0.013s  279000   47.900s   0.650  19,160.00  0
 1,253  5.20     0.013s  280000   48.900s   0.650  19,560.00  0
 50  5.20     0.013s  281000   49.900s   0.650  19,960.00  0
 189  5.20     0.013s  282000   50.900s   0.650  20,360.00  0
 90  5.20     0.013s  283000   51.900s   0.650  20,760.00  0
 147  5.20     0.013s  284000   52.900s   0.650  21,160.00  0
 75  5.20     0.013s  285000   53.900s   0.650  21,560.00  0
 147  5.20     0.013s  286000   54.900s   0.650  21,960.00  0
 28  5.20     0.013s  287000   55.900s   0.650  22,360.00  0
 155  5.20     0.013s  288000   56.900s   0.650  22,760.00  0
 122  5.20     0.013s  290000   58.900s   0.650  23,560.00  0
 80  5.20     0.013s  291000   59.900s   0.650  23,960.00  0
 90  5.20     0.013s  292000   60.900s   0.650  24,360.00  0
 250  5.20     0.013s  293000   61.900s   0.650  24,760.00  0
 153  5.20     0.013s  294000   62.900s   0.650  25,160.00  0
 1  5.20     0.013s  295000   63.900s   0.650  25,560.00  0
 11  5.20     0.013s  296000   64.900s   0.650  25,960.00  0
 16  5.20     0.013s  297000   65.900s   0.650  26,360.00  0
 33  5.20     0.013s  298000   66.900s   0.650  26,760.00  0
 2  5.20     0.013s  299000   67.900s   0.650  27,160.00  0
 721  5.20     0.013s  300000   68.900s   0.650  27,560.00  0
 74  5.20     0.013s  302000   70.900s   0.650  28,360.00  0
 72  5.20     0.013s  304000   72.900s   0.650  29,160.00  0
 205  5.20     0.013s  305000   73.900s   0.650  29,560.00  0
 99  5.20     0.013s  306000   74.900s   0.650  29,960.00  0
 197  5.20     0.013s  308000   76.900s   0.650  30,760.00  0
 613  5.20     0.013s  310000   78.900s   0.650  31,560.00  0
 76  5.20     0.013s  314000   82.900s   0.650  33,160.00  0
 274  5.20     0.013s  320000   88.900s   0.650  35,560.00  0
 109  5.20     0.013s  322000   90.900s   0.650  36,360.00  0
 83  5.20     0.013s  324000   92.900s   0.650  37,160.00  0
 76  5.20     0.013s  326000   94.900s   0.650  37,960.00  0
 96  5.20     0.013s  330000   98.900s   0.650  39,560.00  0
 84  5.20     0.013s  336000   104.900s   0.650  41,960.00  0
 1  5.20     0.013s  354000   122.900s   0.650  49,160.00  0
 350  5.20     0.013s  400000   168.900s   0.650  67,560.00  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