0
0
0

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

  

Commodity Option:
AllOpen Only
Future: April 2026 (@LE6J)   Futures Price: 231.575s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  55,700.00   1.100   139.250s  92000   0.013s    5.20  10
 0  48,500.00   1.100   121.250s  110000   0.013s    5.20  12
 0  39,700.00   1.100   99.250s  132000   0.013s    5.20  144
 0  37,300.00   1.100   93.250s  138000   0.013s    5.20  15
 0  36,500.00   1.100   91.250s  140000   0.013s    5.20  169
 0  35,700.00   1.100   89.250s  142000   0.013s    5.20  133
 0  34,900.00   1.100   87.250s  144000   0.013s    5.20  142
 0  34,100.00   1.100   85.250s  146000   0.013s    5.20  142
 0  33,300.00   1.100   83.250s  148000   0.013s    5.20  5
 0  32,500.00   1.100   81.250s  150000   0.013s    5.20  232
 0  31,700.00   1.100   79.250s  152000   0.013s    5.20  49
 0  30,900.00   1.100   77.250s  154000   0.013s    5.20  134
 0  30,100.00   1.100   75.250s  156000   0.013s    5.20  6
 0  29,300.00   1.100   73.250s  158000   0.013s    5.20  23
 0  28,500.00   1.100   71.250s  160000   0.013s   -0.012  5.20  161
 0  27,700.00   1.100   69.250s  162000   0.025s    10.00  38
 0  26,900.00   1.100   67.250s  164000   0.025s    10.00  338
 0  26,100.00   1.100   65.250s  166000   0.025s    10.00  235
 0  25,300.00   1.100   63.250s  168000   0.025s    10.00  109
 0  24,500.00   1.100   61.250s  170000   0.025s    10.00  307
 0  24,100.00   1.100   60.250s  171000   0.025s    10.00  12
 0  23,700.00   1.100   59.250s  172000   0.025s   -0.025  10.00  148
 0  23,300.00   1.100   58.250s  173000   0.025s   -0.025  10.00  26
 0  22,900.00   1.100   57.250s  174000   0.050s    20.00  234
 0  22,500.00   1.100   56.250s  175000   0.050s    20.00  169
 0  22,100.00   1.100   55.250s  176000   0.050s    20.00  282
 0  21,700.00   1.100   54.250s  177000   0.050s    20.00  2
 2  21,300.00   1.100   53.250s  178000   0.050s    20.00  112
 0  20,900.00   1.100   52.250s  179000   0.050s    20.00  127
 2  20,500.00   1.100   51.250s  180000   0.050s    20.00  660
 0  20,100.00   1.075   50.250s  181000   0.050s    20.00  271
 0  19,700.00   1.075   49.250s  182000   0.050s    20.00  308
 0  19,310.00   1.100   48.275s  183000   0.050s    20.00  113
 4  18,910.00   1.100   47.275s  184000   0.050s    20.00  250
 0  18,510.00   1.100   46.275s  185000   0.050s   -0.025  20.00  112
 0  18,110.00   1.100   45.275s  186000   0.050s   -0.025  20.00  501
 0  17,710.00   1.100   44.275s  187000   0.050s   -0.025  20.00  272
 6  17,310.00   1.100   43.275s  188000   0.075s    30.00  1,079
 1  16,910.00   1.100   42.275s  189000   0.075s    30.00  164
 318  16,510.00   1.075   41.275s  190000   0.075s    30.00  3,119
 0  16,120.00   1.100   40.300s  191000   0.075s   -0.025  30.00  249
 53  15,720.00   1.100   39.300s  192000   0.100s    40.00  918
 2  15,320.00   1.075   38.300s  193000   0.100s    40.00  267
 24  14,930.00   1.100   37.325s  194000   0.125s    50.00  1,279
 0  14,530.00   1.100   36.325s  195000   0.125s    50.00  361
 7  14,130.00   1.075   35.325s  196000   0.125s    50.00  628
 0  13,740.00   1.100   34.350s  197000   0.125s   -0.025  50.00  342
 3  13,340.00   1.075   33.350s  198000   0.150s    60.00  743
 0  12,940.00   1.075   32.350s  199000   0.150s   -0.025  60.00  477
 113  12,540.00   1.050   31.350s  200000   0.150s   -0.050  60.00  2,861
 0  12,150.00   1.075   30.375s  201000   0.150s   -0.050  60.00  310
 90  11,750.00   1.050   29.375s  202000   0.175s   -0.050  70.00  542
 0  11,360.00   1.050   28.400s  203000   0.175s   -0.050  70.00  164
 61  10,960.00   1.025   27.400s  204000   0.200s   -0.050  80.00  768
 0  10,570.00   1.050   26.425s  205000   0.200s   -0.075  80.00  483
 117  10,170.00   1.025   25.425s  206000   0.225s   -0.075  90.00  1,166
 2  9,780.00   1.025   24.450s  207000   0.250s   -0.075  100.00  87
 295  9,390.00   1.025   23.475s  208000   0.275s   -0.075  110.00  899
 4  9,000.00   1.000   22.500s  209000   0.300s   -0.075  120.00  143
 502  8,620.00   1.025   21.550s  210000   0.325s   -0.075  130.00  4,319
 0  8,230.00   1.000   20.575s  211000   0.350s   -0.100  140.00  111
 164  7,850.00   1.025   19.625s  212000   0.400s   -0.100  160.00  1,577
 2  7,470.00   1.025   18.675s  213000   0.450s   -0.100  180.00  323
 426  7,090.00   1.000   17.725s  214000   0.500s   -0.100  200.00  3,123
 8  6,710.00   0.975   16.775s  215000   0.550s   -0.125  220.00  777
 382  6,340.00   0.975   15.850s  216000   0.625s   -0.125  250.00  1,973
 2  5,970.00   0.950   14.925s  217000   0.700s   -0.125  280.00  391
 378  5,600.00   0.925   14.000s  218000   0.775s   -0.175  310.00  4,626
 6  5,250.00   0.925   13.125s  219000   0.875s   -0.200  350.00  386
 1,250  4,890.00   0.875   12.225s  220000   1.000s   -0.225  400.00  4,201
 3  4,550.00   0.850   11.375s  221000   1.125s   -0.250  450.00  497
 335  4,210.00   0.800   10.525s  222000   1.275s   -0.300  510.00  2,109
 7  3,880.00   0.775   9.700s  223000   1.450s   -0.350  580.00  628
 448  3,560.00   0.725   8.900s  224000   1.650s   -0.400  660.00  2,810
 1  3,250.00   0.675   8.125s  225000   1.875s   -0.425  750.00  2,681
 634  2,950.00   0.650   7.375s  226000   2.125s   -0.475  850.00  2,481
 264  2,660.00   0.600   6.650s  227000   2.425s   -0.500  970.00  741
 793  2,390.00   0.550   5.975s  228000   2.725s   -0.550  1,090.00  2,225
 150  2,130.00   0.500   5.325s  229000   3.075s   -0.600  1,230.00  375
 1,395  1,890.00   0.450   4.725s  230000   3.475s   -0.650  1,390.00  7,042
 336  1,660.00   0.375   4.150s  231000   3.900s   -0.725  1,560.00  1,690
 690  1,450.00   0.350   3.625s  232000   4.375s   -0.750  1,750.00  2,276
 300  1,250.00   0.275   3.125s  233000   4.875s   -0.800  1,950.00  909
 1,295  1,080.00   0.275   2.700s  234000   5.425s   -0.850  2,170.00  2,742
 740  920.00   0.225   2.300s  235000   6.050s   -0.875  2,420.00  2,002
 1,901  780.00   0.200   1.950s  236000   6.675s   -0.925  2,670.00  1,840
 584  650.00   0.125   1.625s  237000   7.375s   -0.950  2,950.00  1,554
 2,129  550.00   0.125   1.375s  238000   8.100s   -1.000  3,240.00  2,730
 678  460.00   0.100   1.150s  239000   8.875s   -1.025  3,550.00  850
 6,710  380.00   0.050   0.950s  240000   9.700s   -1.025  3,880.00  2,793
 436  320.00   0.050   0.800s  241000   10.525s   -1.050  4,210.00  166
 3,806  270.00   0.025   0.675s  242000   11.400s   -1.075  4,560.00  1,506
 449  230.00   0.025   0.575s  243000   12.300s   -1.075  4,920.00  377
 2,215  190.00     0.475s  244000   13.225s   -1.075  5,290.00  2,230
 948  170.00   0.025   0.425s  245000   14.150s   -1.075  5,660.00  27
 2,199  150.00   0.025   0.375s  246000   15.100s   -1.075  6,040.00  336
 292  130.00     0.325s  247000   16.050s   -1.100  6,420.00  10
 2,114  110.00     0.275s  248000   17.000s   -1.100  6,800.00  429
 247  100.00     0.250s  249000   17.975s   -1.100  7,190.00  2
 4,253  90.00     0.225s  250000   18.950s   -1.100  7,580.00  387
 148  80.00     0.200s  251000   19.925s   -1.100  7,970.00  2
 729  70.00     0.175s  252000   20.900s   -1.100  8,360.00  11
 289  70.00   0.025   0.175s  253000   21.875s   -1.100  8,750.00  3
 817  60.00     0.150s  254000   22.875s   -1.075  9,150.00  157
 3,114  60.00   0.025   0.150s  255000   23.850s   -1.100  9,540.00  4
 991  50.00     0.125s  256000   24.850s   -1.075  9,940.00  41
 72  50.00   0.025   0.125s  257000   25.825s   -1.100  10,330.00  1
 1,293  40.00     0.100s  258000   26.825s   -1.075  10,730.00  54
 274  40.00     0.100s  259000   27.825s   -1.075  11,130.00  2
 2,632  40.00   0.025   0.100s  260000   28.800s   -1.100  11,520.00  0
 138  30.00     0.075s  261000   29.800s   -1.100  11,920.00  1
 817  30.00     0.075s  262000   30.800s   -1.075  12,320.00  13
 86  30.00     0.075s  263000   31.800s   -1.075  12,720.00  0
 792  30.00     0.075s  264000   32.775s   -1.100  13,110.00  2
 44  20.00     0.050s  265000   33.775s   -1.100  13,510.00  0
 478  20.00     0.050s  266000   34.775s   -1.100  13,910.00  1
 57  20.00     0.050s  267000   35.775s   -1.100  14,310.00  2
 187  20.00     0.050s  268000   36.775s   -1.100  14,710.00  1
 39  20.00     0.050s  269000   37.775s   -1.100  15,110.00  0
 634  20.00     0.050s  270000   38.775s   -1.100  15,510.00  1
 52  20.00     0.050s  271000   39.750s   -1.125  15,900.00  0
 350  20.00     0.050s  272000   40.750s   -1.125  16,300.00  6
 18  20.00     0.050s  273000   41.750s   -1.100  16,700.00  0
 219  20.00     0.050s  274000   42.750s   -1.100  17,100.00  1
 1  20.00     0.050s  275000   43.750s   -1.100  17,500.00  0
 245  20.00     0.050s  276000   44.750s   -1.100  17,900.00  1
 14  10.00   -0.025   0.025s  277000   45.750s   -1.100  18,300.00  0
 125  10.00   -0.025   0.025s  278000   46.750s   -1.100  18,700.00  1
 475  10.00     0.025s  280000   48.750s   -1.100  19,500.00  11
 9  10.00     0.025s  281000   49.750s   -1.100  19,900.00  0
 201  10.00     0.025s  282000   50.750s   -1.100  20,300.00  0
 141  10.00     0.025s  284000   52.750s   -1.100  21,100.00  0
 186  10.00     0.025s  286000   54.750s   -1.100  21,900.00  0
 8  10.00     0.025s  287000   55.750s   -1.100  22,300.00  0
 176  10.00     0.025s  288000   56.750s   -1.100  22,700.00  0
 95  10.00     0.025s  290000   58.750s   -1.100  23,500.00  0
 42  10.00     0.025s  292000   60.750s   -1.100  24,300.00  0
 91  10.00     0.025s  294000   62.750s   -1.100  25,100.00  0
 170  10.00     0.025s  296000   64.750s   -1.100  25,900.00  0
 90  5.20   -0.012   0.013s  298000   66.750s   -1.100  26,700.00  0
 373  5.20     0.013s  300000   68.750s   -1.100  27,500.00  0
 15  5.20     0.013s  302000   70.750s   -1.100  28,300.00  0
 40  5.20     0.013s  303000   71.750s   -1.100  28,700.00  0
 108  5.20     0.013s  304000   72.750s   -1.100  29,100.00  0
 52  5.20     0.013s  306000   74.750s   -1.100  29,900.00  0
 27  5.20     0.013s  308000   76.750s   -1.100  30,700.00  0
 99  5.20     0.013s  310000   78.750s   -1.100  31,500.00  0
 157  5.20     0.013s  312000   80.750s   -1.100  32,300.00  0
 3  5.20     0.013s  314000   82.750s   -1.100  33,100.00  0
 97  5.20     0.013s  316000   84.750s   -1.100  33,900.00  0
 116  5.20     0.013s  318000   86.750s   -1.100  34,700.00  0
 11  5.20     0.013s  320000   88.750s   -1.100  35,500.00  0
 146  5.20     0.013s  322000   90.750s   -1.100  36,300.00  0
 63  5.20     0.013s  324000   92.750s   -1.100  37,100.00  0
 17  5.20     0.013s  328000   96.750s   -1.100  38,700.00  0
 1  5.20     0.013s  332000   100.750s   -1.100  40,300.00  0
 85  5.20     0.013s  338000   106.750s   -1.100  42,700.00  0
 23  5.20     0.013s  340000   108.750s   -1.100  43,500.00  0
 30  5.20     0.013s  342000   110.750s   -1.100  44,300.00  0
 85  5.20     0.013s  344000   112.750s   -1.100  45,100.00  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