0
0
0

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

  

Commodity Option:
AllOpen Only
Future: December 2026 (@LE6Z)   Futures Price: 220.950s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  48,260.00   1.750   120.650s  100000   0.013s    5.20  360
 0  33,060.00   1.750   82.650s  138000   0.013s    5.20  1
 0  32,260.00   1.750   80.650s  140000   0.013s    5.20  70
 0  29,060.00   1.750   72.650s  148000   0.013s    5.20  17
 0  27,460.00   1.750   68.650s  152000   0.013s    5.20  17
 0  25,860.00   1.750   64.650s  156000   0.013s    5.20  25
 0  25,060.00   1.750   62.650s  158000   0.013s    5.20  35
 0  24,260.00   1.750   60.650s  160000   0.013s   -0.012  5.20  74
 0  23,460.00   1.750   58.650s  162000   0.013s   -0.012  5.20  19
 0  23,060.00   1.750   57.650s  163000   0.013s   -0.012  5.20  1
 0  22,660.00   1.750   56.650s  164000   0.013s   -0.012  5.20  24
 0  22,260.00   1.750   55.650s  165000   0.013s   -0.012  5.20  37
 0  21,860.00   1.750   54.650s  166000   0.013s   -0.012  5.20  108
 0  21,460.00   1.750   53.650s  167000   0.013s   -0.012  5.20  16
 0  21,060.00   1.750   52.650s  168000   0.013s   -0.012  5.20  156
 0  20,260.00   1.750   50.650s  170000   0.013s   -0.012  5.20  394
 0  19,460.00   1.750   48.650s  172000   0.013s   -0.012  5.20  69
 0  18,660.00   1.750   46.650s  174000   0.013s   -0.012  5.20  208
 0  18,260.00   1.750   45.650s  175000   0.025s    10.00  10
 0  17,860.00   1.750   44.650s  176000   0.025s    10.00  203
 0  17,460.00   1.750   43.650s  177000   0.025s    10.00  25
 0  17,060.00   1.750   42.650s  178000   0.025s    10.00  209
 0  16,660.00   1.750   41.650s  179000   0.025s    10.00  44
 0  16,260.00   1.750   40.650s  180000   0.025s    10.00  796
 0  15,860.00   1.750   39.650s  181000   0.025s    10.00  67
 4  15,460.00   1.750   38.650s  182000   0.025s   -0.025  10.00  288
 2  15,060.00   1.750   37.650s  183000   0.025s   -0.025  10.00  19
 0  14,660.00   1.750   36.650s  184000   0.025s   -0.025  10.00  191
 0  14,260.00   1.750   35.650s  185000   0.025s   -0.025  10.00  196
 0  13,860.00   1.725   34.650s  186000   0.025s   -0.025  10.00  353
 4  13,460.00   1.725   33.650s  187000   0.025s   -0.025  10.00  428
 0  13,060.00   1.725   32.650s  188000   0.025s   -0.025  10.00  526
 0  12,660.00   1.725   31.650s  189000   0.025s   -0.025  10.00  367
 12  12,260.00   1.725   30.650s  190000   0.025s   -0.025  10.00  744
 0  11,860.00   1.725   29.650s  191000   0.025s   -0.025  10.00  86
 28  11,470.00   1.750   28.675s  192000   0.050s   -0.025  20.00  471
 2  11,070.00   1.725   27.675s  193000   0.050s   -0.025  20.00  427
 169  10,670.00   1.725   26.675s  194000   0.050s   -0.025  20.00  428
 4  10,270.00   1.725   25.675s  195000   0.075s   -0.025  30.00  727
 119  9,880.00   1.725   24.700s  196000   0.075s   -0.025  30.00  630
 1  9,480.00   1.725   23.700s  197000   0.075s   -0.025  30.00  318
 65  9,080.00   1.700   22.700s  198000   0.075s   -0.050  30.00  395
 5  8,690.00   1.725   21.725s  199000   0.100s   -0.050  40.00  137
 297  8,290.00   1.700   20.725s  200000   0.100s   -0.050  40.00  3,421
 58  7,890.00   1.675   19.725s  201000   0.100s   -0.075  40.00  461
 217  7,500.00   1.675   18.750s  202000   0.125s   -0.075  50.00  780
 5  7,110.00   1.675   17.775s  203000   0.150s   -0.075  60.00  422
 7  6,720.00   1.650   16.800s  204000   0.175s   -0.100  70.00  1,586
 5  6,330.00   1.625   15.825s  205000   0.200s   -0.125  80.00  1,596
 28  5,940.00   1.600   14.850s  206000   0.225s   -0.150  90.00  1,002
 24  5,560.00   1.600   13.900s  207000   0.275s   -0.150  110.00  613
 53  5,180.00   1.575   12.950s  208000   0.325s   -0.175  130.00  2,798
 12  4,810.00   1.550   12.025s  209000   0.400s   -0.200  160.00  647
 132  4,440.00   1.525   11.100s  210000   0.475s   -0.225  190.00  4,809
 36  4,080.00   1.475   10.200s  211000   0.575s   -0.250  230.00  931
 201  3,730.00   1.450   9.325s  212000   0.675s   -0.325  270.00  3,242
 332  3,380.00   1.375   8.450s  213000   0.825s   -0.375  330.00  664
 419  3,050.00   1.300   7.625s  214000   0.975s   -0.450  390.00  1,850
 225  2,720.00   1.225   6.800s  215000   1.175s   -0.525  470.00  1,770
 489  2,420.00   1.150   6.050s  216000   1.400s   -0.600  560.00  3,738
 471  2,130.00   1.075   5.325s  217000   1.675s   -0.675  670.00  996
 1,093  1,860.00   1.000   4.650s  218000   2.025s   -0.725  810.00  4,710
 531  1,620.00   0.950   4.050s  219000   2.400s   -0.800  960.00  1,114
 3,042  1,380.00   0.850   3.450s  220000   2.800s   -0.900  1,120.00  5,648
 671  1,170.00   0.750   2.925s  221000   3.250s   -1.025  1,300.00  804
 1,420  980.00   0.650   2.450s  222000   3.775s   -1.125  1,510.00  3,349
 799  820.00   0.575   2.050s  223000   4.375s   -1.200  1,750.00  561
 1,901  670.00   0.475   1.675s  224000   5.025s   -1.275  2,010.00  2,623
 1,272  540.00   0.375   1.350s  225000   5.675s   -1.400  2,270.00  815
 2,098  430.00   0.275   1.075s  226000   6.425s   -1.450  2,570.00  2,069
 429  350.00   0.225   0.875s  227000   7.200s   -1.525  2,880.00  316
 3,368  280.00   0.175   0.700s  228000   8.050s   -1.550  3,220.00  1,971
 391  230.00   0.150   0.575s  229000   8.900s   -1.600  3,560.00  102
 4,003  190.00   0.125   0.475s  230000   9.800s   -1.625  3,920.00  3,043
 569  150.00   0.075   0.375s  231000   10.725s   -1.650  4,290.00  388
 1,478  130.00   0.075   0.325s  232000   11.650s   -1.675  4,660.00  2,518
 804  100.00   0.050   0.250s  233000   12.600s   -1.675  5,040.00  114
 1,047  90.00   0.050   0.225s  234000   13.550s   -1.700  5,420.00  1,831
 704  70.00   0.025   0.175s  235000   14.500s   -1.725  5,800.00  63
 3,209  60.00   0.025   0.150s  236000   15.475s   -1.725  6,190.00  1,805
 359  50.00     0.125s  237000   16.450s   -1.725  6,580.00  4
 979  40.00     0.100s  238000   17.425s   -1.750  6,970.00  1,891
 169  30.00     0.075s  239000   18.425s   -1.725  7,370.00  2
 3,340  30.00     0.075s  240000   19.400s   -1.750  7,760.00  2,173
 143  30.00     0.075s  241000   20.400s   -1.750  8,160.00  0
 807  20.00   -0.025   0.050s  242000   21.375s   -1.750  8,550.00  275
 135  20.00     0.050s  243000   22.375s   -1.750  8,950.00  0
 781  20.00     0.050s  244000   23.375s   -1.750  9,350.00  366
 209  20.00     0.050s  245000   24.375s   -1.750  9,750.00  1
 1,400  20.00     0.050s  246000   25.375s   -1.750  10,150.00  190
 161  20.00     0.050s  247000   26.375s   -1.750  10,550.00  4
 860  20.00     0.050s  248000   27.350s   -1.750  10,940.00  58
 25  20.00     0.050s  249000   28.350s   -1.750  11,340.00  5
 4,080  10.00     0.025s  250000   29.350s   -1.750  11,740.00  101
 117  10.00     0.025s  251000   30.350s   -1.750  12,140.00  0
 809  10.00     0.025s  252000   31.350s   -1.750  12,540.00  68
 93  10.00     0.025s  253000   32.350s   -1.750  12,940.00  0
 453  10.00     0.025s  254000   33.350s   -1.750  13,340.00  17
 53  10.00     0.025s  255000   34.350s   -1.750  13,740.00  0
 597  10.00     0.025s  256000   35.350s   -1.750  14,140.00  25
 16  10.00     0.025s  257000   36.350s   -1.750  14,540.00  0
 436  10.00     0.025s  258000   37.350s   -1.750  14,940.00  23
 2,819  10.00     0.025s  260000   39.350s   -1.750  15,740.00  6
 1  10.00     0.025s  261000   40.350s   -1.750  16,140.00  0
 226  10.00     0.025s  262000   41.350s   -1.750  16,540.00  10
 302  10.00     0.025s  264000   43.350s   -1.750  17,340.00  6
 290  5.20     0.013s  266000   45.350s   -1.750  18,140.00  9
 3  5.20     0.013s  267000   46.350s   -1.750  18,540.00  0
 274  5.20     0.013s  268000   47.350s   -1.750  18,940.00  1
 46  5.20     0.013s  269000   48.350s   -1.750  19,340.00  0
 421  5.20     0.013s  270000   49.350s   -1.750  19,740.00  0
 3  5.20     0.013s  271000   50.350s   -1.750  20,140.00  0
 97  5.20     0.013s  272000   51.350s   -1.750  20,540.00  0
 170  5.20     0.013s  274000   53.350s   -1.750  21,340.00  0
 160  5.20     0.013s  276000   55.350s   -1.750  22,140.00  0
 235  5.20     0.013s  278000   57.350s   -1.750  22,940.00  0
 135  5.20     0.013s  280000   59.350s   -1.750  23,740.00  0
 66  5.20     0.013s  282000   61.350s   -1.750  24,540.00  0
 177  5.20     0.013s  284000   63.350s   -1.750  25,340.00  0
 104  5.20     0.013s  286000   65.350s   -1.750  26,140.00  0
 147  5.20     0.013s  288000   67.350s   -1.750  26,940.00  0
 66  5.20     0.013s  290000   69.350s   -1.750  27,740.00  0
 163  5.20     0.013s  292000   71.350s   -1.750  28,540.00  0
 141  5.20     0.013s  294000   73.350s   -1.750  29,340.00  0
 34  5.20     0.013s  296000   75.350s   -1.750  30,140.00  0
 43  5.20     0.013s  298000   77.350s   -1.750  30,940.00  0
 37  5.20     0.013s  300000   79.350s   -1.750  31,740.00  0
 105  5.20     0.013s  302000   81.350s   -1.750  32,540.00  0
 220  5.20     0.013s  304000   83.350s   -1.750  33,340.00  0
 176  5.20     0.013s  308000   87.350s   -1.750  34,940.00  0
 72  5.20     0.013s  310000   89.350s   -1.750  35,740.00  0
 50  5.20     0.013s  316000   95.350s   -1.750  38,140.00  0
 114  5.20     0.013s  334000   113.350s   -1.750  45,340.00  0
 191  5.20     0.013s  346000   125.350s   -1.750  50,140.00  0
 360  5.20     0.013s  350000   129.350s   -1.750  51,740.00  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