0
0
0

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

  

Commodity Option:
AllOpen Only
Future: December 2025 (@LE5Z)   Futures Price: 218.975s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  46,780.00   0.475   116.950s  102000   0.013s    5.20  1
 0  45,180.00   0.475   112.950s  106000   0.013s    5.20  124
 0  42,780.00   0.475   106.950s  112000   0.013s    5.20  152
 0  39,580.00   0.475   98.950s  120000   0.013s    5.20  2
 0  37,980.00   0.475   94.950s  124000   0.013s    5.20  12
 0  36,380.00   0.475   90.950s  128000   0.013s    5.20  500
 0  35,580.00   0.475   88.950s  130000   0.013s    5.20  125
 0  33,980.00   0.475   84.950s  134000   0.013s    5.20  10
 0  33,180.00   0.475   82.950s  136000   0.013s    5.20  17
 0  32,380.00   0.475   80.950s  138000   0.013s    5.20  270
 0  31,580.00   0.475   78.950s  140000   0.013s    5.20  131
 0  30,780.00   0.475   76.950s  142000   0.013s    5.20  10
 0  29,980.00   0.475   74.950s  144000   0.013s    5.20  8
 0  29,180.00   0.475   72.950s  146000   0.013s    5.20  14
 0  28,380.00   0.475   70.950s  148000   0.013s    5.20  25
 0  27,580.00   0.475   68.950s  150000   0.013s    5.20  109
 0  26,780.00   0.475   66.950s  152000   0.013s    5.20  13
 0  25,980.00   0.475   64.950s  154000   0.013s    5.20  70
 0  25,180.00   0.475   62.950s  156000   0.013s    5.20  22
 0  24,380.00   0.475   60.950s  158000   0.013s    5.20  107
 0  23,580.00   0.475   58.950s  160000   0.013s    5.20  154
 0  22,780.00   0.475   56.950s  162000   0.013s    5.20  88
 0  22,380.00   0.475   55.950s  163000   0.013s    5.20  99
 0  21,980.00   0.475   54.950s  164000   0.013s    5.20  124
 0  21,580.00   0.475   53.950s  165000   0.013s    5.20  225
 0  21,180.00   0.475   52.950s  166000   0.013s    5.20  303
 0  20,780.00   0.475   51.950s  167000   0.013s    5.20  51
 0  20,380.00   0.475   50.950s  168000   0.013s    5.20  167
 0  19,980.00   0.475   49.950s  169000   0.013s    5.20  71
 0  19,580.00   0.475   48.950s  170000   0.013s    5.20  2,357
 0  19,180.00   0.475   47.950s  171000   0.013s    5.20  55
 0  18,780.00   0.475   46.950s  172000   0.013s    5.20  146
 0  18,380.00   0.475   45.950s  173000   0.013s    5.20  33
 0  17,980.00   0.475   44.950s  174000   0.013s    5.20  508
 0  17,580.00   0.475   43.950s  175000   0.013s    5.20  89
 0  17,180.00   0.475   42.950s  176000   0.013s    5.20  629
 0  16,780.00   0.475   41.950s  177000   0.013s    5.20  155
 1  16,380.00   0.475   40.950s  178000   0.013s    5.20  675
 0  15,980.00   0.475   39.950s  179000   0.013s    5.20  153
 0  15,580.00   0.475   38.950s  180000   0.013s    5.20  2,902
 0  15,180.00   0.475   37.950s  181000   0.013s    5.20  70
 0  14,780.00   0.475   36.950s  182000   0.013s    5.20  1,238
 0  14,380.00   0.475   35.950s  183000   0.013s   -0.012  5.20  255
 2  13,980.00   0.475   34.950s  184000   0.013s   -0.012  5.20  1,441
 1  13,580.00   0.475   33.950s  185000   0.013s   -0.012  5.20  416
 117  13,180.00   0.450   32.950s  186000   0.013s   -0.012  5.20  1,449
 0  12,780.00   0.450   31.950s  187000   0.013s   -0.012  5.20  148
 8  12,380.00   0.450   30.950s  188000   0.013s   -0.012  5.20  911
 2  11,980.00   0.450   29.950s  189000   0.013s   -0.012  5.20  785
 320  11,580.00   0.450   28.950s  190000   0.013s   -0.012  5.20  2,042
 0  11,180.00   0.450   27.950s  191000   0.013s   -0.012  5.20  288
 34  10,780.00   0.450   26.950s  192000   0.013s   -0.012  5.20  1,204
 0  10,380.00   0.450   25.950s  193000   0.013s   -0.012  5.20  263
 84  9,980.00   0.450   24.950s  194000   0.013s   -0.012  5.20  1,167
 1  9,580.00   0.450   23.950s  195000   0.025s   -0.025  10.00  1,114
 8  9,180.00   0.450   22.950s  196000   0.025s   -0.025  10.00  1,411
 0  8,780.00   0.450   21.950s  197000   0.025s   -0.025  10.00  1,014
 280  8,390.00   0.450   20.975s  198000   0.025s   -0.025  10.00  1,204
 3  7,990.00   0.450   19.975s  199000   0.025s   -0.025  10.00  317
 977  7,590.00   0.450   18.975s  200000   0.025s   -0.025  10.00  3,910
 4  7,190.00   0.450   17.975s  201000   0.025s   -0.025  10.00  529
 469  6,790.00   0.450   16.975s  202000   0.025s   -0.025  10.00  2,540
 2  6,390.00   0.450   15.975s  203000   0.025s   -0.025  10.00  606
 902  5,990.00   0.425   14.975s  204000   0.025s   -0.050  10.00  1,537
 50  5,600.00   0.450   14.000s  205000   0.050s   -0.025  20.00  784
 987  5,200.00   0.450   13.000s  206000   0.050s   -0.050  20.00  871
 60  4,800.00   0.425   12.000s  207000   0.050s   -0.050  20.00  1,725
 746  4,400.00   0.400   11.000s  208000   0.050s   -0.075  20.00  2,183
 308  4,000.00   0.375   10.000s  209000   0.050s   -0.100  20.00  904
 1,917  3,610.00   0.350   9.025s  210000   0.075s   -0.125  30.00  3,798
 125  3,220.00   0.325   8.050s  211000   0.100s   -0.150  40.00  505
 1,621  2,830.00   0.275   7.075s  212000   0.125s   -0.200  50.00  2,441
 161  2,450.00   0.200   6.125s  213000   0.175s   -0.275  70.00  1,031
 1,224  2,080.00   0.125   5.200s  214000   0.250s   -0.350  100.00  1,854
 640  1,720.00   0.025   4.300s  215000   0.350s   -0.450  140.00  1,941
 1,282  1,370.00   -0.100   3.425s  216000   0.475s   -0.575  190.00  2,686
 219  1,060.00   -0.175   2.650s  217000   0.700s   -0.650  280.00  815
 810  790.00   -0.250   1.975s  218000   1.025s   -0.725  410.00  2,001
 335  560.00   -0.300   1.400s  219000   1.450s   -0.775  580.00  407
 3,093  390.00   -0.300   0.975s  220000   2.025s   -0.775  810.00  4,809
 497  260.00   -0.275   0.650s  221000   2.700s   -0.750  1,080.00  484
 1,189  160.00   -0.250   0.400s  222000   3.450s   -0.725  1,380.00  1,166
 525  100.00   -0.200   0.250s  223000   4.300s   -0.675  1,720.00  441
 1,487  60.00   -0.175   0.150s  224000   5.200s   -0.650  2,080.00  1,417
 1,204  40.00   -0.125   0.100s  225000   6.150s   -0.600  2,460.00  3,533
 1,095  30.00   -0.075   0.075s  226000   7.125s   -0.550  2,850.00  1,373
 474  20.00   -0.075   0.050s  227000   8.100s   -0.550  3,240.00  1,424
 1,657  20.00   -0.050   0.050s  228000   9.100s   -0.525  3,640.00  1,213
 1,080  20.00   -0.025   0.050s  229000   10.100s   -0.500  4,040.00  576
 3,151  20.00   -0.025   0.050s  230000   11.075s   -0.500  4,430.00  4,158
 1,144  10.00   -0.025   0.025s  231000   12.075s   -0.500  4,830.00  679
 2,857  10.00   -0.025   0.025s  232000   13.075s   -0.500  5,230.00  1,396
 2,404  10.00   -0.025   0.025s  233000   14.075s   -0.500  5,630.00  582
 1,658  10.00   -0.025   0.025s  234000   15.075s   -0.500  6,030.00  1,488
 1,787  10.00   -0.025   0.025s  235000   16.075s   -0.500  6,430.00  1,072
 2,623  10.00   -0.025   0.025s  236000   17.075s   -0.500  6,830.00  2,470
 2,657  10.00   -0.025   0.025s  237000   18.075s   -0.475  7,230.00  654
 1,604  10.00   -0.025   0.025s  238000   19.050s   -0.500  7,620.00  1,764
 1,307  5.20   -0.012   0.013s  239000   20.050s   -0.500  8,020.00  1,207
 3,855  5.20   -0.012   0.013s  240000   21.050s   -0.500  8,420.00  2,857
 1,143  5.20   -0.012   0.013s  241000   22.050s   -0.500  8,820.00  447
 1,029  5.20   -0.012   0.013s  242000   23.050s   -0.500  9,220.00  963
 1,199  5.20   -0.012   0.013s  243000   24.050s   -0.500  9,620.00  684
 1,220  5.20   -0.012   0.013s  244000   25.050s   -0.500  10,020.00  1,236
 1,922  5.20   -0.012   0.013s  245000   26.050s   -0.475  10,420.00  892
 1,061  5.20   -0.012   0.013s  246000   27.050s   -0.475  10,820.00  862
 460  5.20   -0.012   0.013s  247000   28.050s   -0.475  11,220.00  296
 2,193  5.20     0.013s  248000   29.050s   -0.475  11,620.00  751
 1,106  5.20     0.013s  249000   30.050s   -0.475  12,020.00  33
 3,424  5.20     0.013s  250000   31.050s   -0.475  12,420.00  70
 567  5.20     0.013s  251000   32.050s   -0.475  12,820.00  6
 840  5.20     0.013s  252000   33.050s   -0.475  13,220.00  172
 483  5.20     0.013s  253000   34.050s   -0.475  13,620.00  25
 1,949  5.20     0.013s  254000   35.050s   -0.475  14,020.00  12
 1,245  5.20     0.013s  255000   36.050s   -0.475  14,420.00  3
 475  5.20     0.013s  256000   37.050s   -0.475  14,820.00  6
 458  5.20     0.013s  257000   38.050s   -0.475  15,220.00  1
 203  5.20     0.013s  258000   39.050s   -0.475  15,620.00  0
 217  5.20     0.013s  259000   40.050s   -0.475  16,020.00  3
 1,853  5.20     0.013s  260000   41.050s   -0.475  16,420.00  23
 356  5.20     0.013s  261000   42.050s   -0.475  16,820.00  1
 598  5.20     0.013s  262000   43.050s   -0.475  17,220.00  0
 114  5.20     0.013s  263000   44.050s   -0.475  17,620.00  0
 567  5.20     0.013s  264000   45.050s   -0.475  18,020.00  0
 137  5.20     0.013s  265000   46.050s   -0.475  18,420.00  0
 175  5.20     0.013s  266000   47.050s   -0.475  18,820.00  0
 333  5.20     0.013s  267000   48.050s   -0.475  19,220.00  0
 120  5.20     0.013s  268000   49.050s   -0.475  19,620.00  0
 84  5.20     0.013s  269000   50.050s   -0.475  20,020.00  0
 567  5.20     0.013s  270000   51.050s   -0.475  20,420.00  0
 178  5.20     0.013s  271000   52.050s   -0.475  20,820.00  0
 16  5.20     0.013s  272000   53.050s   -0.475  21,220.00  0
 49  5.20     0.013s  273000   54.050s   -0.475  21,620.00  0
 121  5.20     0.013s  274000   55.050s   -0.475  22,020.00  0
 57  5.20     0.013s  275000   56.050s   -0.475  22,420.00  0
 139  5.20     0.013s  276000   57.050s   -0.475  22,820.00  0
 62  5.20     0.013s  277000   58.050s   -0.475  23,220.00  0
 12  5.20     0.013s  278000   59.050s   -0.475  23,620.00  0
 245  5.20     0.013s  279000   60.050s   -0.475  24,020.00  0
 12  5.20     0.013s  280000   61.050s   -0.475  24,420.00  0
 10  5.20     0.013s  282000   63.050s   -0.475  25,220.00  0
 22  5.20     0.013s  283000   64.050s   -0.475  25,620.00  0
 50  5.20     0.013s  284000   65.050s   -0.475  26,020.00  0
 10  5.20     0.013s  285000   66.050s   -0.475  26,420.00  0
 35  5.20     0.013s  286000   67.050s   -0.475  26,820.00  0
 7  5.20     0.013s  287000   68.050s   -0.475  27,220.00  0
 105  5.20     0.013s  288000   69.050s   -0.475  27,620.00  0
 142  5.20     0.013s  290000   71.050s   -0.475  28,420.00  0
 4  5.20     0.013s  291000   72.050s   -0.475  28,820.00  0
 51  5.20     0.013s  292000   73.050s   -0.475  29,220.00  0
 1  5.20     0.013s  293000   74.050s   -0.475  29,620.00  0
 6  5.20     0.013s  294000   75.050s   -0.475  30,020.00  0
 45  5.20     0.013s  296000   77.050s   -0.475  30,820.00  0
 1  5.20     0.013s  302000   83.050s   -0.475  33,220.00  0
 56  5.20     0.013s  306000   87.050s   -0.475  34,820.00  0
 50  5.20     0.013s  310000   91.050s   -0.475  36,420.00  0
 23  5.20     0.013s  314000   95.050s   -0.475  38,020.00  0
 1  5.20     0.013s  316000   97.050s   -0.475  38,820.00  0
 3  5.20     0.013s  324000   105.050s   -0.475  42,020.00  0
 30  5.20     0.013s  342000   123.050s   -0.475  49,220.00  0
 80  5.20     0.013s  344000   125.050s   -0.475  50,020.00  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