0
0
0

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

  

Commodity Option:
AllOpen Only
Future: October 2025 (@LE5V)   Futures Price: 231.475s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  53,240.00   -2.350   133.100s  98000   0.013s    5.20  56
 0  41,240.00   -2.350   103.100s  128000   0.013s    5.20  180
 0  40,440.00   -2.350   101.100s  130000   0.013s    5.20  60
 0  39,640.00   -2.350   99.100s  132000   0.013s    5.20  8
 0  36,440.00   -2.350   91.100s  140000   0.013s    5.20  35
 0  35,640.00   -2.350   89.100s  142000   0.013s    5.20  15
 0  35,240.00   -2.350   88.100s  143000   0.013s    5.20  10
 0  34,840.00   -2.350   87.100s  144000   0.013s    5.20  247
 0  34,440.00   -2.350   86.100s  145000   0.013s    5.20  20
 0  34,040.00   -2.350   85.100s  146000   0.013s    5.20  3
 0  33,640.00   -2.350   84.100s  147000   0.013s    5.20  5
 0  33,240.00   -2.350   83.100s  148000   0.013s    5.20  5
 0  32,840.00   -2.350   82.100s  149000   0.013s    5.20  14
 0  32,440.00   -2.350   81.100s  150000   0.013s    5.20  44
 0  32,040.00   -2.350   80.100s  151000   0.013s    5.20  10
 0  31,640.00   -2.350   79.100s  152000   0.013s    5.20  12
 0  31,240.00   -2.350   78.100s  153000   0.013s    5.20  22
 0  30,840.00   -2.350   77.100s  154000   0.013s    5.20  13
 0  30,440.00   -2.350   76.100s  155000   0.013s    5.20  2
 0  30,040.00   -2.350   75.100s  156000   0.013s    5.20  62
 0  29,640.00   -2.350   74.100s  157000   0.013s    5.20  1
 0  29,240.00   -2.350   73.100s  158000   0.013s    5.20  89
 0  28,840.00   -2.350   72.100s  159000   0.013s    5.20  1
 0  28,440.00   -2.350   71.100s  160000   0.013s    5.20  191
 0  28,040.00   -2.350   70.100s  161000   0.013s    5.20  83
 0  27,640.00   -2.350   69.100s  162000   0.013s    5.20  116
 0  27,240.00   -2.350   68.100s  163000   0.013s    5.20  29
 0  26,840.00   -2.350   67.100s  164000   0.013s    5.20  467
 0  26,440.00   -2.350   66.100s  165000   0.013s    5.20  34
 0  26,040.00   -2.350   65.100s  166000   0.013s    5.20  222
 0  25,640.00   -2.350   64.100s  167000   0.013s    5.20  42
 0  25,240.00   -2.350   63.100s  168000   0.013s    5.20  184
 0  24,840.00   -2.350   62.100s  169000   0.013s    5.20  160
 0  24,440.00   -2.350   61.100s  170000   0.013s    5.20  713
 0  24,040.00   -2.350   60.100s  171000   0.013s    5.20  70
 0  23,640.00   -2.350   59.100s  172000   0.013s    5.20  245
 0  23,240.00   -2.350   58.100s  173000   0.013s    5.20  217
 0  22,840.00   -2.350   57.100s  174000   0.013s    5.20  379
 0  22,440.00   -2.350   56.100s  175000   0.013s    5.20  203
 0  22,040.00   -2.350   55.100s  176000   0.013s    5.20  1,037
 0  21,640.00   -2.350   54.100s  177000   0.013s    5.20  216
 0  21,240.00   -2.350   53.100s  178000   0.013s    5.20  1,215
 0  20,840.00   -2.350   52.100s  179000   0.013s    5.20  331
 0  20,440.00   -2.350   51.100s  180000   0.013s    5.20  2,098
 0  20,040.00   -2.350   50.100s  181000   0.013s    5.20  412
 0  19,640.00   -2.350   49.100s  182000   0.013s    5.20  757
 0  19,240.00   -2.350   48.100s  183000   0.013s    5.20  207
 0  18,840.00   -2.350   47.100s  184000   0.013s    5.20  903
 22  18,440.00   -2.350   46.100s  185000   0.013s    5.20  661
 0  18,040.00   -2.350   45.100s  186000   0.013s    5.20  2,699
 0  17,640.00   -2.350   44.100s  187000   0.013s    5.20  1,047
 0  17,240.00   -2.350   43.100s  188000   0.013s    5.20  1,065
 1  16,840.00   -2.350   42.100s  189000   0.013s    5.20  594
 345  16,440.00   -2.350   41.100s  190000   0.013s    5.20  3,248
 2  16,040.00   -2.350   40.100s  191000   0.013s    5.20  1,161
 27  15,640.00   -2.350   39.100s  192000   0.013s    5.20  1,547
 1  15,240.00   -2.350   38.100s  193000   0.013s    5.20  772
 41  14,840.00   -2.350   37.100s  194000   0.013s    5.20  1,386
 0  14,440.00   -2.350   36.100s  195000   0.025s   0.012  10.00  1,029
 148  14,040.00   -2.350   35.100s  196000   0.025s    10.00  1,506
 0  13,640.00   -2.350   34.100s  197000   0.025s    10.00  718
 468  13,240.00   -2.350   33.100s  198000   0.025s    10.00  2,529
 7  12,840.00   -2.350   32.100s  199000   0.025s    10.00  707
 1,339  12,440.00   -2.350   31.100s  200000   0.025s    10.00  3,657
 44  12,040.00   -2.350   30.100s  201000   0.025s    10.00  691
 1,167  11,650.00   -2.325   29.125s  202000   0.025s    10.00  1,685
 256  11,250.00   -2.325   28.125s  203000   0.050s   0.025  20.00  454
 1,110  10,850.00   -2.325   27.125s  204000   0.050s   0.025  20.00  1,915
 604  10,450.00   -2.325   26.125s  205000   0.050s   0.025  20.00  1,564
 1,392  10,050.00   -2.350   25.125s  206000   0.050s    20.00  1,837
 401  9,650.00   -2.350   24.125s  207000   0.050s    20.00  469
 1,174  9,260.00   -2.325   23.150s  208000   0.075s   0.025  30.00  1,213
 394  8,860.00   -2.325   22.150s  209000   0.075s   0.025  30.00  608
 2,128  8,460.00   -2.350   21.150s  210000   0.075s    30.00  4,268
 500  8,070.00   -2.325   20.175s  211000   0.100s   0.025  40.00  1,192
 1,065  7,670.00   -2.325   19.175s  212000   0.100s   0.025  40.00  2,203
 605  7,280.00   -2.325   18.200s  213000   0.100s    40.00  1,271
 1,045  6,880.00   -2.325   17.200s  214000   0.125s   0.025  50.00  1,836
 1,149  6,490.00   -2.325   16.225s  215000   0.150s   0.050  60.00  2,957
 1,563  6,100.00   -2.300   15.250s  216000   0.175s   0.050  70.00  1,833
 614  5,710.00   -2.300   14.275s  217000   0.200s   0.050  80.00  1,089
 1,618  5,330.00   -2.275   13.325s  218000   0.225s   0.050  90.00  3,531
 217  4,950.00   -2.250   12.375s  219000   0.275s   0.075  110.00  1,161
 1,606  4,570.00   -2.250   11.425s  220000   0.350s   0.100  140.00  3,208
 617  4,210.00   -2.225   10.525s  221000   0.425s   0.125  170.00  616
 917  3,850.00   -2.200   9.625s  222000   0.525s   0.150  210.00  569
 641  3,490.00   -2.175   8.725s  223000   0.650s   0.175  260.00  727
 934  3,150.00   -2.125   7.875s  224000   0.800s   0.225  320.00  4,486
 799  2,820.00   -2.075   7.050s  225000   0.975s   0.275  390.00  1,781
 1,052  2,510.00   -2.000   6.275s  226000   1.175s   0.350  470.00  3,013
 963  2,210.00   -1.900   5.525s  227000   1.425s   0.425  570.00  1,901
 1,212  1,930.00   -1.825   4.825s  228000   1.725s   0.525  690.00  1,498
 901  1,660.00   -1.750   4.150s  229000   2.075s   0.625  830.00  1,646
 2,571  1,420.00   -1.650   3.550s  230000   2.450s   0.700  980.00  3,555
 796  1,210.00   -1.500   3.025s  231000   2.925s   0.850  1,170.00  841
 2,440  1,010.00   -1.400   2.525s  232000   3.425s   0.950  1,370.00  1,292
 1,274  840.00   -1.275   2.100s  233000   4.000s   1.075  1,600.00  1,290
 2,088  700.00   -1.125   1.750s  234000   4.625s   1.200  1,850.00  3,632
 1,055  570.00   -1.000   1.425s  235000   5.325s   1.350  2,130.00  1,708
 2,822  470.00   -0.875   1.175s  236000   6.050s   1.475  2,420.00  1,905
 903  380.00   -0.750   0.950s  237000   6.825s   1.575  2,730.00  825
 2,436  310.00   -0.650   0.775s  238000   7.650s   1.675  3,060.00  2,322
 1,058  250.00   -0.550   0.625s  239000   8.500s   1.775  3,400.00  1,513
 3,421  200.00   -0.475   0.500s  240000   9.400s   1.875  3,760.00  803
 901  160.00   -0.400   0.400s  241000   10.300s   1.975  4,120.00  576
 2,492  130.00   -0.325   0.325s  242000   11.225s   2.050  4,490.00  119
 305  110.00   -0.250   0.275s  243000   12.150s   2.100  4,860.00  29
 473  90.00   -0.200   0.225s  244000   13.100s   2.125  5,240.00  70
 1,117  80.00   -0.150   0.200s  245000   14.075s   2.175  5,630.00  67
 1,278  60.00   -0.150   0.150s  246000   15.050s   2.225  6,020.00  52
 798  50.00   -0.125   0.125s  247000   16.025s   2.250  6,410.00  4
 395  50.00   -0.075   0.125s  248000   17.000s   2.250  6,800.00  112
 1,118  40.00   -0.075   0.100s  249000   17.975s   2.275  7,190.00  76
 1,162  40.00   -0.050   0.100s  250000   18.975s   2.300  7,590.00  56
 289  30.00   -0.050   0.075s  251000   19.950s   2.300  7,980.00  0
 492  30.00   -0.050   0.075s  252000   20.950s   2.300  8,380.00  0
 146  20.00   -0.050   0.050s  253000   21.925s   2.300  8,770.00  3
 443  20.00   -0.050   0.050s  254000   22.925s   2.300  9,170.00  0
 832  20.00   -0.025   0.050s  255000   23.925s   2.325  9,570.00  0
 582  20.00   -0.025   0.050s  256000   24.925s   2.325  9,970.00  0
 1,083  10.00   -0.050   0.025s  257000   25.925s   2.325  10,370.00  0
 316  10.00   -0.025   0.025s  258000   26.900s   2.325  10,760.00  0
 136  10.00   -0.025   0.025s  259000   27.900s   2.325  11,160.00  2
 515  10.00   -0.025   0.025s  260000   28.900s   2.325  11,560.00  2
 84  10.00   -0.025   0.025s  261000   29.900s   2.325  11,960.00  0
 143  10.00     0.025s  262000   30.900s   2.325  12,360.00  0
 84  10.00     0.025s  263000   31.900s   2.350  12,760.00  2
 146  10.00     0.025s  264000   32.900s   2.350  13,160.00  0
 41  10.00     0.025s  265000   33.900s   2.350  13,560.00  0
 86  5.20   -0.012   0.013s  266000   34.900s   2.350  13,960.00  0
 213  5.20   -0.012   0.013s  267000   35.900s   2.350  14,360.00  0
 39  5.20   -0.012   0.013s  268000   36.900s   2.350  14,760.00  2
 15  5.20   -0.012   0.013s  269000   37.900s   2.350  15,160.00  0
 96  5.20   -0.012   0.013s  270000   38.900s   2.350  15,560.00  0
 100  5.20   -0.012   0.013s  271000   39.900s   2.350  15,960.00  0
 41  5.20     0.013s  272000   40.900s   2.350  16,360.00  0
 6  5.20     0.013s  273000   41.900s   2.350  16,760.00  2
 2  5.20     0.013s  274000   42.900s   2.350  17,160.00  0
 5  5.20     0.013s  275000   43.900s   2.350  17,560.00  1
 2  5.20     0.013s  276000   44.900s   2.350  17,960.00  0
 100  5.20     0.013s  278000   46.900s   2.350  18,760.00  3
 2  5.20     0.013s  279000   47.900s   2.350  19,160.00  0
 303  5.20     0.013s  280000   48.900s   2.350  19,560.00  0
 4  5.20     0.013s  281000   49.900s   2.350  19,960.00  0
 5  5.20     0.013s  285000   53.900s   2.350  21,560.00  0
 3  5.20     0.013s  288000   56.900s   2.350  22,760.00  0
 3  5.20     0.013s  290000   58.900s   2.350  23,560.00  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