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: 251.975  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  62,760.00   -1.150   156.900s  92000   0.013s    5.20  10
 0  52,360.00   -1.150   130.900s  118000   0.013s    5.20  4
 0  49,160.00   -1.150   122.900s  126000   0.013s    5.20  1
 0  47,560.00   -1.150   118.900s  130000   0.013s    5.20  170
 0  45,960.00   -1.150   114.900s  134000   0.013s    5.20  21
 0  45,160.00   -1.150   112.900s  136000   0.013s    5.20  27
 0  44,360.00   -1.150   110.900s  138000   0.013s    5.20  12
 0  43,560.00   -1.150   108.900s  140000   0.013s    5.20  12
 0  42,760.00   -1.150   106.900s  142000   0.013s    5.20  81
 0  41,960.00   -1.150   104.900s  144000   0.013s    5.20  182
 0  41,160.00   -1.150   102.900s  146000   0.013s    5.20  141
 0  40,360.00   -1.150   100.900s  148000   0.013s    5.20  395
 0  39,560.00   -1.150   98.900s  150000   0.013s    5.20  172
 0  38,760.00   -1.150   96.900s  152000   0.025s    10.00  53
 0  37,960.00   -1.150   94.900s  154000   0.025s    10.00  258
 0  37,160.00   -1.150   92.900s  156000   0.025s    10.00  354
 0  36,360.00   -1.150   90.900s  158000   0.025s    10.00  129
 0  35,560.00   -1.150   88.900s  160000   0.025s    10.00  1,010
 0  34,760.00   -1.150   86.900s  162000   0.025s    10.00  474
 0  33,960.00   -1.150   84.900s  164000   0.025s    10.00  67
 0  33,160.00   -1.150   82.900s  166000   0.025s    10.00  93
 0  32,360.00   -1.150   80.900s  168000   0.025s    10.00  429
 0  31,560.00   -1.150   78.900s  170000   0.025s    10.00  165
 0  30,760.00   -1.150   76.900s  172000   0.025s    10.00  824
 0  30,360.00   -1.150   75.900s  173000   0.025s    10.00  1
 0  29,960.00   -1.150   74.900s  174000   0.025s    10.00  384
 0  29,560.00   -1.150   73.900s  175000   0.025s    10.00  3
 0  29,160.00   -1.150   72.900s  176000   0.025s    10.00  448
 0  28,760.00   -1.150   71.900s  177000   0.025s    10.00  9
 0  28,360.00   -1.150   70.900s  178000   0.025s    10.00  248
 0  27,960.00   -1.150   69.900s  179000   0.025s    10.00  125
 2  27,560.00   -1.150   68.900s  180000   0.013s   -0.012  5.20  1,923
 0  27,160.00   -1.150   67.900s  181000   0.025s    10.00  9
 0  26,760.00   -1.150   66.900s  182000   0.050s    20.00  508
 0  26,360.00   -1.150   65.900s  183000   0.050s    20.00  104
 0  25,960.00   -1.150   64.900s  184000   0.050s    20.00  511
 0  25,560.00   -1.150   63.900s  185000   0.050s    20.00  336
 0  25,160.00   -1.150   62.900s  186000   0.050s    20.00  1,172
 0  24,760.00   -1.150   61.900s  187000   0.050s    20.00  38
 0  24,360.00   -1.150   60.900s  188000   0.050s    20.00  535
 0  23,960.00   -1.150   59.900s  189000   0.050s    20.00  20
 0  23,560.00   -1.150   58.900s  190000   0.025s   -0.025  10.00  1,500
 0  23,160.00   -1.150   57.900s  191000   0.050s    20.00  131
 2  22,760.00   -1.150   56.900s  192000   0.050s    20.00  1,038
 0  22,360.00   -1.150   55.900s  193000   0.050s    20.00  126
 1  21,960.00   -1.150   54.900s  194000   0.050s    20.00  655
 0  21,560.00   -1.150   53.900s  195000   0.050s    20.00  90
 0  21,160.00   -1.150   52.900s  196000   0.050s   -0.025  20.00  1,200
 0  20,760.00   -1.150   51.900s  197000   0.050s   -0.025  20.00  125
 5  20,360.00   -1.175   50.900s  198000   0.050s   -0.025  20.00  893
 0  19,960.00   -1.175   49.900s  199000   0.050s   -0.025  20.00  108
 14  19,570.00   -1.150   48.925s  200000   0.025s   -0.050  10.00  4,145
 0  19,170.00   -1.150   47.925s  201000   0.075s    30.00  299
 39  18,770.00   -1.150   46.925s  202000   0.075s    30.00  1,584
 0  18,370.00   -1.150   45.925s  203000   0.075s    30.00  137
 79  18,380.00   1.025   45.950s  204000   0.075s    30.00  1,986
 3  17,570.00   -1.150   43.925s  205000   0.075s   -0.025  30.00  383
 61  18,320.00   2.875   45.800s  206000   0.050s   -0.025  20.00  1,929
 1  17,080.00   0.775   42.700s  207000   0.050s   -0.025  20.00  95
 278  16,370.00   -1.175   40.925s  208000   0.100s    40.00  1,632
 0  15,980.00   -1.150   39.950s  209000   0.100s    40.00  539
 84  15,580.00   -1.150   38.950s  210000   0.050s   -0.050  20.00  5,771
 0  15,180.00   -1.150   37.950s  211000   0.100s   -0.025  40.00  341
 209  14,780.00   -1.175   36.950s  212000   0.100s   -0.025  40.00  609
 0  14,380.00   -1.175   35.950s  213000   0.125s    50.00  372
 567  13,990.00   -1.150   34.975s  214000   0.125s    50.00  1,797
 1  13,590.00   -1.150   33.975s  215000   0.125s   -0.025  50.00  721
 326  13,190.00   -1.175   32.975s  216000   0.125s   -0.025  50.00  1,570
 0  12,800.00   -1.150   32.000s  217000   0.100s   -0.050  40.00  123
 271  12,400.00   -1.175   31.000s  218000   0.150s   -0.025  60.00  2,150
 0  12,000.00   -1.175   30.000s  219000   0.150s   -0.025  60.00  168
 1,339  11,610.00   -1.175   29.025s  220000   0.100s   -0.075  40.00  6,748
 3  11,210.00   -1.175   28.025s  221000   0.175s   -0.025  70.00  243
 933  10,820.00   -1.175   27.050s  222000   0.200s   -0.025  80.00  1,200
 3  10,430.00   -1.175   26.075s  223000   0.200s   -0.050  80.00  271
 495  11,000.00   2.425   27.500s  224000   0.225s   -0.050  90.00  3,339
 21  9,640.00   -1.200   24.100s  225000   0.150s   -0.100  60.00  1,286
 696  9,250.00   -1.200   23.125s  226000   0.225s   -0.050  90.00  2,035
 52  8,860.00   -1.200   22.150s  227000   0.300s   -0.050  120.00  540
 705  8,800.00   0.800   22.000s  228000   0.325s   -0.050  130.00  2,905
 96  8,090.00   -1.200   20.225s  229000   0.375s   -0.050  150.00  696
 1,712  8,670.00   2.400   21.675s  230000   0.275s   -0.150  110.00  3,251
 127  7,330.00   -1.200   18.325s  231000   0.475s   -0.025  190.00  1,112
 1,010  7,820.00   2.150   19.550s  232000   0.300s   -0.225  120.00  1,312
 109  6,580.00   -1.200   16.450s  233000   0.400s   -0.200  160.00  1,249
 897  6,210.00   -1.200   15.525s  234000   0.475s   -0.200  190.00  2,318
 595  5,850.00   -1.200   14.625s  235000   0.500s   -0.250  200.00  2,217
 1,232  5,490.00   -1.200   13.725s  236000   0.450s   -0.400  180.00  2,062
 85  5,140.00   -1.175   12.850s  237000   0.625s   -0.350  250.00  289
 1,255  5,720.00   2.325   14.300s  238000   0.650s   -0.450  260.00  2,812
 183  4,460.00   -1.150   11.150s  239000   0.700s   -0.550  280.00  816
 4,464  4,130.00   -1.150   10.325s  240000   0.850s   -0.575  340.00  8,441
 136  3,810.00   -1.150   9.525s  241000   0.950s   -0.675  380.00  756
 1,993  3,500.00   -1.125   8.750s  242000   1.050s   -0.800  420.00  3,118
 1,188  3,200.00   -1.125   8.000s  243000   1.250s   -0.850  500.00  836
 1,502  2,910.00   -1.100   7.275s  244000   1.400s   -1.000  560.00  1,955
 685  2,640.00   -1.075   6.600s  245000   1.625s   -1.075  650.00  1,477
 1,204  2,960.00   1.450   7.400s  246000   1.800s   -1.250  720.00  1,175
 458  2,640.00   1.275   6.600s  247000   2.175s   -1.275  870.00  834
 1,490  2,360.00   1.150   5.900s  248000   2.425s   -1.425  970.00  3,293
 791  2,110.00   1.050   5.275s  249000   2.850s   -1.475  1,140.00  630
 5,152  1,580.00   0.225   3.950s  250000   3.125s   -1.700  1,250.00  4,763
 715  1,660.00   0.875   4.150s  251000   4.500s   -0.875  1,800.00  567
 2,275  1,440.00   0.750   3.600s  252000   4.150s   -1.800  1,660.00  2,207
 596  1,360.00   0.925   3.400s  253000   5.600s   -0.975  2,240.00  274
 1,631  1,130.00   0.675   2.825s  254000   7.250s   0.525  2,900.00  974
 1,372  900.00   0.400   2.250s  255000   7.925s   0.550  3,170.00  338
 1,033  860.00   0.550   2.150s  256000   6.675s   -2.000  2,670.00  2,697
 220  700.00   0.400   1.750s  257000   7.400s   -2.050  2,960.00  45
 1,655  580.00   0.275   1.450s  258000   10.250s   0.725  4,100.00  19
 555  540.00   0.350   1.350s  259000   11.075s   0.775  4,430.00  8
 5,049  460.00   0.300   1.150s  260000   11.925s   0.825  4,770.00  11
 460  360.00   0.175   0.900s  261000   12.800s   0.850  5,120.00  6
 1,493  250.00   -0.275   0.625s  262000   13.700s   0.875  5,480.00  12
 267  220.00   -0.225   0.550s  263000   14.600s   0.900  5,840.00  0
 686  190.00   -0.200   0.475s  264000   15.525s   0.925  6,210.00  4
 313  210.00   0.125   0.525s  265000   16.475s   0.950  6,590.00  0
 570  170.00   0.075   0.425s  266000   17.425s   0.975  6,970.00  1
 258  130.00   -0.150   0.325s  267000   18.375s   1.000  7,350.00  2
 586  110.00   -0.150   0.275s  268000   19.350s   1.025  7,740.00  3
 231  90.00   -0.025   0.225s  269000   20.325s   1.050  8,130.00  3
 4,790  70.00   -0.050   0.175s  270000   21.275s   1.025  8,510.00  3
 173  80.00     0.200s  271000   22.275s   1.050  8,910.00  1
 193  70.00   -0.100   0.175s  272000   23.250s   1.075  9,300.00  5
 134  70.00   -0.075   0.175s  273000   24.225s   1.075  9,690.00  3
 88  60.00   -0.075   0.150s  274000   25.200s   1.075  10,080.00  3
 139  50.00   -0.075   0.125s  275000   26.200s   1.100  10,480.00  0
 114  50.00   -0.050   0.125s  276000   27.175s   1.075  10,870.00  0
 45  40.00   -0.075   0.100s  277000   27.200s   -0.975  10,880.00  0
 188  40.00   -0.050   0.100s  278000   29.150s   1.100  11,660.00  0
 0  40.00   -0.050   0.100s  279000   30.150s   1.100  12,060.00  3
 1,434  30.00   -0.050   0.075s  280000   31.150s   1.125  12,460.00  1
 3  30.00   -0.050   0.075s  281000   32.125s   1.100  12,850.00  0
 39  30.00   -0.025   0.075s  282000   33.125s   1.125  13,250.00  1
 150  20.00   -0.050   0.050s  284000   35.125s   1.125  14,050.00  0
 0  20.00   -0.025   0.050s  285000   36.125s   1.150  14,450.00  1
 159  20.00   -0.025   0.050s  286000   37.100s   1.125  14,840.00  0
 2  20.00   -0.025   0.050s  287000   38.100s   1.125  15,240.00  0
 41  20.00   -0.025   0.050s  288000   39.100s   1.125  15,640.00  0
 336  20.00     0.050s  290000   41.100s   1.125  16,440.00  0
 0  10.00   -0.025   0.025s  291000   42.100s   1.150  16,840.00  3
 73  10.00   -0.025   0.025s  292000   43.100s   1.150  17,240.00  0
 83  10.00   -0.025   0.025s  294000   45.100s   1.150  18,040.00  0
 23  10.00   -0.025   0.025s  296000   47.100s   1.150  18,840.00  0
 166  10.00   -0.025   0.025s  298000   49.100s   1.150  19,640.00  0
 457  10.00     0.025s  300000   51.100s   1.150  20,440.00  0
 57  10.00     0.025s  302000   53.100s   1.150  21,240.00  0
 0  10.00     0.025s  303000   54.100s   1.150  21,640.00  1
 54  10.00     0.025s  304000   55.100s   1.150  22,040.00  0
 146  10.00     0.025s  306000   57.100s   1.150  22,840.00  0
 73  10.00     0.025s  308000   59.100s   1.150  23,640.00  0
 116  5.20   -0.012   0.013s  310000   61.100s   1.150  24,440.00  0
 25  5.20   -0.012   0.013s  312000   63.100s   1.150  25,240.00  0
 30  5.20   -0.012   0.013s  314000   65.100s   1.150  26,040.00  0
 31  5.20     0.013s  316000   67.100s   1.150  26,840.00  0
 23  5.20     0.013s  318000   69.100s   1.150  27,640.00  0
 11  5.20     0.013s  320000   71.100s   1.150  28,440.00  0
 403  5.20     0.013s  324000   75.100s   1.150  30,040.00  0
 29  5.20     0.013s  326000   77.100s   1.150  30,840.00  0
 82  5.20     0.013s  328000   79.100s   1.150  31,640.00  0
 20  5.20     0.013s  330000   81.100s   1.150  32,440.00  0
 108  5.20     0.013s  335000   86.100s   1.150  34,440.00  0
 108  5.20     0.013s  342000   93.100s   1.150  37,240.00  0
 1  5.20     0.013s  348000   99.100s   1.150  39,640.00  0
 1  5.20     0.013s  350000   101.100s   1.150  40,440.00  0
 274  5.20     0.013s  370000   121.100s   1.150  48,440.00  0
 274  5.20     0.013s  372000   123.100s   1.150  49,240.00  0
 1  5.20     0.013s  400000   151.100s   1.150  60,440.00  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