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: 218.900s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  46,860.00   0.150   117.150s  102000   0.013s    5.20  1
 0  45,260.00   0.150   113.150s  106000   0.013s    5.20  124
 0  42,860.00   0.150   107.150s  112000   0.013s    5.20  152
 0  39,660.00   0.150   99.150s  120000   0.013s    5.20  2
 0  38,060.00   0.150   95.150s  124000   0.013s    5.20  12
 0  36,460.00   0.150   91.150s  128000   0.013s    5.20  500
 0  35,660.00   0.150   89.150s  130000   0.013s    5.20  125
 0  34,060.00   0.150   85.150s  134000   0.013s    5.20  10
 0  33,260.00   0.150   83.150s  136000   0.013s    5.20  17
 0  32,460.00   0.150   81.150s  138000   0.013s    5.20  270
 0  31,660.00   0.150   79.150s  140000   0.013s    5.20  131
 0  30,860.00   0.150   77.150s  142000   0.013s    5.20  10
 0  30,060.00   0.150   75.150s  144000   0.013s    5.20  8
 0  29,260.00   0.150   73.150s  146000   0.013s    5.20  14
 0  28,460.00   0.150   71.150s  148000   0.013s    5.20  25
 0  27,660.00   0.150   69.150s  150000   0.025s    10.00  109
 0  26,860.00   0.150   67.150s  152000   0.025s    10.00  13
 0  26,060.00   0.150   65.150s  154000   0.025s    10.00  70
 0  25,260.00   0.150   63.150s  156000   0.025s    10.00  22
 0  24,460.00   0.150   61.150s  158000   0.025s   -0.025  10.00  107
 0  23,660.00   0.150   59.150s  160000   0.050s    20.00  154
 0  22,860.00   0.125   57.150s  162000   0.050s   -0.025  20.00  78
 0  22,470.00   0.150   56.175s  163000   0.050s   -0.025  20.00  99
 0  22,070.00   0.150   55.175s  164000   0.075s    30.00  124
 0  21,670.00   0.150   54.175s  165000   0.075s    30.00  225
 0  21,270.00   0.150   53.175s  166000   0.075s   -0.025  30.00  303
 0  20,870.00   0.125   52.175s  167000   0.075s   -0.025  30.00  51
 0  20,470.00   0.125   51.175s  168000   0.075s   -0.025  30.00  172
 0  20,080.00   0.150   50.200s  169000   0.100s    40.00  55
 0  19,680.00   0.150   49.200s  170000   0.100s    40.00  2,357
 0  19,280.00   0.150   48.200s  171000   0.100s    40.00  49
 0  18,880.00   0.150   47.200s  172000   0.100s    40.00  146
 0  18,480.00   0.150   46.200s  173000   0.100s   -0.025  40.00  33
 0  18,080.00   0.150   45.200s  174000   0.125s    50.00  510
 0  17,690.00   0.150   44.225s  175000   0.125s    50.00  89
 0  17,290.00   0.150   43.225s  176000   0.125s    50.00  624
 0  16,890.00   0.150   42.225s  177000   0.125s    50.00  155
 15  16,490.00   0.150   41.225s  178000   0.125s   -0.025  50.00  690
 0  16,100.00   0.150   40.250s  179000   0.150s    60.00  153
 20  15,700.00   0.150   39.250s  180000   0.150s    60.00  2,965
 0  15,300.00   0.125   38.250s  181000   0.150s   -0.025  60.00  69
 0  14,910.00   0.150   37.275s  182000   0.175s   -0.025  70.00  1,257
 0  14,510.00   0.125   36.275s  183000   0.175s   -0.025  70.00  302
 0  14,110.00   0.100   35.275s  184000   0.175s   -0.050  70.00  1,528
 0  13,720.00   0.100   34.300s  185000   0.200s   -0.050  80.00  450
 116  13,320.00   0.100   33.300s  186000   0.200s   -0.050  80.00  1,482
 0  12,930.00   0.100   32.325s  187000   0.200s   -0.075  80.00  200
 8  12,530.00   0.075   31.325s  188000   0.225s   -0.075  90.00  1,054
 0  12,140.00   0.075   30.350s  189000   0.250s   -0.075  100.00  840
 319  11,750.00   0.075   29.375s  190000   0.250s   -0.100  100.00  1,996
 0  11,350.00   0.050   28.375s  191000   0.275s   -0.100  110.00  282
 32  10,960.00   0.050   27.400s  192000   0.300s   -0.100  120.00  1,308
 0  10,570.00   0.050   26.425s  193000   0.325s   -0.100  130.00  260
 84  10,180.00   0.050   25.450s  194000   0.350s   -0.100  140.00  1,494
 1  9,800.00   0.050   24.500s  195000   0.375s   -0.100  150.00  977
 8  9,410.00   0.050   23.525s  196000   0.400s   -0.125  160.00  1,739
 0  9,030.00   0.050   22.575s  197000   0.450s   -0.100  180.00  532
 281  8,640.00   0.025   21.600s  198000   0.500s   -0.100  200.00  1,634
 2  8,260.00   0.025   20.650s  199000   0.550s   -0.100  220.00  362
 984  7,890.00   0.025   19.725s  200000   0.600s   -0.125  240.00  3,953
 1  7,510.00   0.025   18.775s  201000   0.650s   -0.150  260.00  633
 983  7,140.00     17.850s  202000   0.725s   -0.150  290.00  2,450
 0  6,770.00   -0.025   16.925s  203000   0.800s   -0.175  320.00  631
 1,077  6,410.00   -0.025   16.025s  204000   0.900s   -0.175  360.00  2,207
 5  6,050.00   -0.050   15.125s  205000   1.000s   -0.200  400.00  1,043
 1,031  5,690.00   -0.075   14.225s  206000   1.100s   -0.225  440.00  1,080
 47  5,340.00   -0.100   13.350s  207000   1.225s   -0.250  490.00  917
 714  5,000.00   -0.125   12.500s  208000   1.375s   -0.275  550.00  1,834
 304  4,670.00   -0.150   11.675s  209000   1.525s   -0.325  610.00  831
 1,985  4,340.00   -0.175   10.850s  210000   1.700s   -0.350  680.00  5,512
 55  4,020.00   -0.225   10.050s  211000   1.900s   -0.400  760.00  529
 1,348  3,710.00   -0.250   9.275s  212000   2.125s   -0.425  850.00  2,934
 89  3,410.00   -0.275   8.525s  213000   2.375s   -0.450  950.00  458
 1,203  3,120.00   -0.300   7.800s  214000   2.650s   -0.475  1,060.00  1,255
 96  2,840.00   -0.325   7.100s  215000   2.950s   -0.500  1,180.00  1,938
 1,227  2,580.00   -0.325   6.450s  216000   3.300s   -0.500  1,320.00  2,591
 41  2,330.00   -0.350   5.825s  217000   3.675s   -0.500  1,470.00  725
 798  2,090.00   -0.375   5.225s  218000   4.075s   -0.525  1,630.00  1,753
 92  1,870.00   -0.400   4.675s  219000   4.525s   -0.550  1,810.00  377
 2,462  1,660.00   -0.400   4.150s  220000   5.000s   -0.550  2,000.00  6,344
 422  1,470.00   -0.375   3.675s  221000   5.525s   -0.525  2,210.00  507
 1,206  1,300.00   -0.350   3.250s  222000   6.100s   -0.500  2,440.00  1,652
 495  1,140.00   -0.350   2.850s  223000   6.700s   -0.475  2,680.00  513
 1,370  990.00   -0.350   2.475s  224000   7.325s   -0.475  2,930.00  1,909
 1,446  860.00   -0.325   2.150s  225000   8.000s   -0.450  3,200.00  4,759
 1,079  740.00   -0.300   1.850s  226000   8.700s   -0.425  3,480.00  1,055
 462  640.00   -0.250   1.600s  227000   9.425s   -0.425  3,770.00  1,440
 1,697  550.00   -0.225   1.375s  228000   10.200s   -0.375  4,080.00  1,605
 1,138  470.00   -0.200   1.175s  229000   11.000s   -0.350  4,400.00  599
 3,833  400.00   -0.175   1.000s  230000   11.825s   -0.325  4,730.00  5,104
 1,209  340.00   -0.175   0.850s  231000   12.675s   -0.325  5,070.00  701
 3,228  290.00   -0.150   0.725s  232000   13.550s   -0.300  5,420.00  1,464
 2,370  250.00   -0.125   0.625s  233000   14.450s   -0.275  5,780.00  677
 1,517  220.00   -0.100   0.550s  234000   15.375s   -0.250  6,150.00  1,617
 2,313  190.00   -0.075   0.475s  235000   16.275s   -0.250  6,510.00  1,129
 2,699  160.00   -0.075   0.400s  236000   17.225s   -0.225  6,890.00  2,514
 2,653  140.00   -0.075   0.350s  237000   18.175s   -0.200  7,270.00  654
 1,627  120.00   -0.050   0.300s  238000   19.125s   -0.200  7,650.00  1,878
 1,310  100.00   -0.050   0.250s  239000   20.075s   -0.200  8,030.00  1,221
 4,156  90.00   -0.025   0.225s  240000   21.050s   -0.175  8,420.00  3,065
 1,154  80.00   -0.025   0.200s  241000   22.025s   -0.150  8,810.00  454
 1,156  70.00   -0.025   0.175s  242000   23.000s   -0.150  9,200.00  1,015
 1,240  60.00   -0.025   0.150s  243000   23.975s   -0.175  9,590.00  754
 1,228  60.00   -0.025   0.150s  244000   24.950s   -0.175  9,980.00  1,239
 1,928  50.00   -0.025   0.125s  245000   25.950s   -0.175  10,380.00  927
 1,165  40.00   -0.050   0.100s  246000   26.925s   -0.175  10,770.00  1,170
 460  40.00   -0.025   0.100s  247000   27.925s   -0.175  11,170.00  308
 2,198  40.00   -0.025   0.100s  248000   28.900s   -0.175  11,560.00  753
 1,124  30.00   -0.025   0.075s  249000   29.900s   -0.150  11,960.00  34
 3,424  30.00   -0.025   0.075s  250000   30.900s   -0.150  12,360.00  70
 568  30.00     0.075s  251000   31.875s   -0.175  12,750.00  6
 864  30.00     0.075s  252000   32.875s   -0.175  13,150.00  213
 483  20.00   -0.025   0.050s  253000   33.875s   -0.175  13,550.00  24
 1,959  20.00   -0.025   0.050s  254000   34.875s   -0.150  13,950.00  12
 1,338  20.00   -0.025   0.050s  255000   35.875s   -0.150  14,350.00  4
 477  20.00   -0.025   0.050s  256000   36.875s   -0.150  14,750.00  6
 459  20.00   -0.025   0.050s  257000   37.875s   -0.150  15,150.00  1
 207  20.00   -0.025   0.050s  258000   38.850s   -0.175  15,540.00  0
 217  20.00   -0.025   0.050s  259000   39.850s   -0.175  15,940.00  3
 1,861  20.00     0.050s  260000   40.850s   -0.175  16,340.00  23
 356  20.00     0.050s  261000   41.850s   -0.175  16,740.00  1
 598  10.00   -0.025   0.025s  262000   42.850s   -0.175  17,140.00  4
 114  10.00   -0.025   0.025s  263000   43.850s   -0.150  17,540.00  6
 567  10.00   -0.025   0.025s  264000   44.850s   -0.150  17,940.00  1
 137  10.00   -0.025   0.025s  265000   45.850s   -0.150  18,340.00  0
 175  10.00   -0.025   0.025s  266000   46.850s   -0.150  18,740.00  0
 333  10.00     0.025s  267000   47.850s   -0.150  19,140.00  0
 120  10.00     0.025s  268000   48.850s   -0.150  19,540.00  0
 84  10.00     0.025s  269000   49.850s   -0.150  19,940.00  0
 567  10.00     0.025s  270000   50.850s   -0.150  20,340.00  0
 178  10.00     0.025s  271000   51.850s   -0.150  20,740.00  0
 16  10.00     0.025s  272000   52.850s   -0.150  21,140.00  0
 49  10.00     0.025s  273000   53.850s   -0.150  21,540.00  0
 121  10.00     0.025s  274000   54.850s   -0.150  21,940.00  0
 57  10.00     0.025s  275000   55.850s   -0.150  22,340.00  0
 139  10.00     0.025s  276000   56.850s   -0.150  22,740.00  0
 62  5.20   -0.012   0.013s  277000   57.850s   -0.150  23,140.00  0
 12  5.20   -0.012   0.013s  278000   58.850s   -0.150  23,540.00  0
 245  5.20   -0.012   0.013s  279000   59.850s   -0.150  23,940.00  0
 12  5.20   -0.012   0.013s  280000   60.850s   -0.150  24,340.00  0
 10  5.20     0.013s  282000   62.850s   -0.150  25,140.00  0
 22  5.20     0.013s  283000   63.850s   -0.150  25,540.00  0
 50  5.20     0.013s  284000   64.850s   -0.150  25,940.00  0
 10  5.20     0.013s  285000   65.850s   -0.150  26,340.00  0
 35  5.20     0.013s  286000   66.850s   -0.150  26,740.00  0
 7  5.20     0.013s  287000   67.850s   -0.150  27,140.00  0
 105  5.20     0.013s  288000   68.850s   -0.150  27,540.00  0
 142  5.20     0.013s  290000   70.850s   -0.150  28,340.00  0
 4  5.20     0.013s  291000   71.850s   -0.150  28,740.00  0
 51  5.20     0.013s  292000   72.850s   -0.150  29,140.00  0
 1  5.20     0.013s  293000   73.850s   -0.150  29,540.00  0
 6  5.20     0.013s  294000   74.850s   -0.150  29,940.00  0
 45  5.20     0.013s  296000   76.850s   -0.150  30,740.00  0
 1  5.20     0.013s  302000   82.850s   -0.150  33,140.00  0
 56  5.20     0.013s  306000   86.850s   -0.150  34,740.00  0
 50  5.20     0.013s  310000   90.850s   -0.150  36,340.00  0
 23  5.20     0.013s  314000   94.850s   -0.150  37,940.00  0
 1  5.20     0.013s  316000   96.850s   -0.150  38,740.00  0
 3  5.20     0.013s  324000   104.850s   -0.150  41,940.00  0
 30  5.20     0.013s  342000   122.850s   -0.150  49,140.00  0
 80  5.20     0.013s  344000   124.850s   -0.150  49,940.00  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