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: 235.575s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  57,360.00   0.175   143.400s  92000   0.013s    5.20  10
 0  50,160.00   0.175   125.400s  110000   0.013s    5.20  12
 0  41,360.00   0.175   103.400s  132000   0.013s    5.20  144
 0  38,960.00   0.175   97.400s  138000   0.013s    5.20  15
 0  38,160.00   0.175   95.400s  140000   0.013s    5.20  169
 0  37,360.00   0.175   93.400s  142000   0.013s    5.20  133
 0  36,560.00   0.175   91.400s  144000   0.013s    5.20  142
 0  35,760.00   0.175   89.400s  146000   0.013s    5.20  142
 0  34,960.00   0.175   87.400s  148000   0.013s    5.20  5
 0  34,160.00   0.175   85.400s  150000   0.013s    5.20  232
 0  33,360.00   0.175   83.400s  152000   0.013s    5.20  49
 0  32,560.00   0.175   81.400s  154000   0.013s    5.20  134
 0  31,760.00   0.175   79.400s  156000   0.013s    5.20  6
 0  30,960.00   0.175   77.400s  158000   0.013s    5.20  19
 0  30,160.00   0.175   75.400s  160000   0.013s    5.20  161
 0  29,360.00   0.175   73.400s  162000   0.013s    5.20  38
 0  28,560.00   0.175   71.400s  164000   0.013s    5.20  338
 0  27,760.00   0.175   69.400s  166000   0.013s    5.20  235
 0  26,960.00   0.175   67.400s  168000   0.013s    5.20  109
 0  26,160.00   0.175   65.400s  170000   0.013s    5.20  307
 0  25,760.00   0.175   64.400s  171000   0.013s    5.20  12
 0  25,360.00   0.175   63.400s  172000   0.013s    5.20  148
 0  24,960.00   0.175   62.400s  173000   0.013s    5.20  26
 0  24,560.00   0.175   61.400s  174000   0.013s    5.20  234
 0  24,160.00   0.175   60.400s  175000   0.013s    5.20  169
 0  23,760.00   0.175   59.400s  176000   0.013s    5.20  282
 0  23,360.00   0.175   58.400s  177000   0.025s    10.00  2
 2  22,960.00   0.175   57.400s  178000   0.025s    10.00  112
 0  22,560.00   0.175   56.400s  179000   0.025s    10.00  127
 2  22,160.00   0.175   55.400s  180000   0.025s    10.00  660
 0  21,760.00   0.175   54.400s  181000   0.025s    10.00  271
 0  21,360.00   0.175   53.400s  182000   0.025s    10.00  308
 0  20,960.00   0.175   52.400s  183000   0.025s    10.00  113
 0  20,560.00   0.175   51.400s  184000   0.025s    10.00  250
 0  20,160.00   0.175   50.400s  185000   0.025s    10.00  112
 0  19,760.00   0.175   49.400s  186000   0.025s    10.00  501
 0  19,360.00   0.175   48.400s  187000   0.025s    10.00  272
 5  18,960.00   0.175   47.400s  188000   0.025s    10.00  1,069
 1  18,560.00   0.175   46.400s  189000   0.025s    10.00  164
 318  18,160.00   0.175   45.400s  190000   0.025s    10.00  3,112
 0  17,760.00   0.175   44.400s  191000   0.025s    10.00  249
 53  17,370.00   0.175   43.425s  192000   0.050s    20.00  918
 2  16,970.00   0.175   42.425s  193000   0.050s    20.00  267
 24  16,570.00   0.175   41.425s  194000   0.050s    20.00  1,277
 0  16,170.00   0.175   40.425s  195000   0.050s    20.00  361
 7  15,770.00   0.175   39.425s  196000   0.050s   -0.025  20.00  628
 3  15,370.00   0.150   38.425s  197000   0.075s    30.00  342
 3  14,980.00   0.175   37.450s  198000   0.075s    30.00  743
 0  14,580.00   0.175   36.450s  199000   0.075s    30.00  477
 114  14,180.00   0.175   35.450s  200000   0.075s    30.00  2,854
 0  13,780.00   0.175   34.450s  201000   0.075s    30.00  310
 90  13,380.00   0.175   33.450s  202000   0.075s    30.00  562
 0  12,980.00   0.175   32.450s  203000   0.075s    30.00  164
 61  12,580.00   0.175   31.450s  204000   0.075s    30.00  749
 0  12,180.00   0.175   30.450s  205000   0.075s    30.00  490
 117  11,780.00   0.175   29.450s  206000   0.075s    30.00  1,176
 2  11,390.00   0.200   28.475s  207000   0.100s   0.025  40.00  87
 295  10,990.00   0.200   27.475s  208000   0.100s   0.025  40.00  894
 5  10,590.00   0.175   26.475s  209000   0.100s    40.00  138
 497  10,190.00   0.175   25.475s  210000   0.100s    40.00  4,240
 0  9,800.00   0.200   24.500s  211000   0.100s    40.00  111
 163  9,400.00   0.175   23.500s  212000   0.125s    50.00  1,673
 2  9,000.00   0.150   22.500s  213000   0.125s   -0.025  50.00  310
 426  8,610.00   0.175   21.525s  214000   0.125s   -0.025  50.00  2,974
 8  8,210.00   0.150   20.525s  215000   0.150s   -0.025  60.00  775
 382  7,820.00   0.150   19.550s  216000   0.150s   -0.050  60.00  1,959
 2  7,420.00   0.125   18.550s  217000   0.175s   -0.050  70.00  359
 378  7,030.00   0.125   17.575s  218000   0.200s   -0.050  80.00  4,596
 6  6,640.00   0.100   16.600s  219000   0.225s   -0.050  90.00  379
 1,243  6,250.00   0.100   15.625s  220000   0.250s   -0.075  100.00  4,078
 3  5,860.00   0.075   14.650s  221000   0.275s   -0.075  110.00  1,224
 335  5,480.00   0.100   13.700s  222000   0.325s   -0.075  130.00  2,100
 7  5,100.00   0.075   12.750s  223000   0.375s   -0.075  150.00  591
 448  4,720.00   0.075   11.800s  224000   0.425s   -0.100  170.00  2,769
 1  4,350.00   0.050   10.875s  225000   0.500s   -0.100  200.00  1,852
 629  3,990.00   0.050   9.975s  226000   0.575s   -0.125  230.00  2,214
 258  3,630.00   0.025   9.075s  227000   0.675s   -0.150  270.00  797
 793  3,280.00   0.025   8.200s  228000   0.800s   -0.175  320.00  2,249
 150  2,940.00   -0.025   7.350s  229000   0.950s   -0.200  380.00  361
 1,386  2,610.00   -0.050   6.525s  230000   1.125s   -0.225  450.00  6,856
 410  2,300.00   -0.075   5.750s  231000   1.350s   -0.250  540.00  1,710
 694  2,000.00   -0.100   5.000s  232000   1.600s   -0.275  640.00  2,215
 507  1,720.00   -0.125   4.300s  233000   1.900s   -0.300  760.00  836
 1,276  1,460.00   -0.150   3.650s  234000   2.250s   -0.325  900.00  2,931
 982  1,230.00   -0.150   3.075s  235000   2.675s   -0.325  1,070.00  1,984
 2,073  1,020.00   -0.175   2.550s  236000   3.150s   -0.350  1,260.00  1,759
 855  840.00   -0.175   2.100s  237000   3.700s   -0.350  1,480.00  1,546
 2,219  680.00   -0.175   1.700s  238000   4.300s   -0.350  1,720.00  2,709
 863  540.00   -0.175   1.350s  239000   4.950s   -0.350  1,980.00  750
 6,780  430.00   -0.175   1.075s  240000   5.675s   -0.325  2,270.00  2,688
 510  340.00   -0.150   0.850s  241000   6.450s   -0.325  2,580.00  159
 3,796  270.00   -0.125   0.675s  242000   7.250s   -0.325  2,900.00  1,317
 470  210.00   -0.125   0.525s  243000   8.125s   -0.275  3,250.00  377
 2,097  170.00   -0.100   0.425s  244000   9.000s   -0.275  3,600.00  2,217
 936  130.00   -0.100   0.325s  245000   9.925s   -0.250  3,970.00  27
 2,015  110.00   -0.075   0.275s  246000   10.850s   -0.250  4,340.00  323
 292  90.00   -0.050   0.225s  247000   11.800s   -0.250  4,720.00  10
 1,935  70.00   -0.050   0.175s  248000   12.775s   -0.225  5,110.00  219
 247  60.00   -0.050   0.150s  249000   13.725s   -0.225  5,490.00  2
 4,263  50.00   -0.050   0.125s  250000   14.700s   -0.225  5,880.00  383
 149  40.00   -0.050   0.100s  251000   15.700s   -0.200  6,280.00  2
 729  40.00   -0.025   0.100s  252000   16.675s   -0.200  6,670.00  11
 305  30.00   -0.025   0.075s  253000   17.675s   -0.200  7,070.00  3
 815  30.00   -0.025   0.075s  254000   18.650s   -0.200  7,460.00  157
 3,105  30.00     0.075s  255000   19.650s   -0.200  7,860.00  4
 989  20.00   -0.025   0.050s  256000   20.650s   -0.175  8,260.00  41
 72  20.00   -0.025   0.050s  257000   21.625s   -0.200  8,650.00  1
 1,290  20.00   -0.025   0.050s  258000   22.625s   -0.200  9,050.00  53
 272  20.00     0.050s  259000   23.625s   -0.200  9,450.00  2
 2,618  20.00     0.050s  260000   24.625s   -0.175  9,850.00  0
 138  10.00   -0.025   0.025s  261000   25.625s   -0.175  10,250.00  1
 790  10.00   -0.025   0.025s  262000   26.625s   -0.175  10,650.00  13
 86  10.00   -0.025   0.025s  263000   27.600s   -0.200  11,040.00  0
 792  10.00   -0.025   0.025s  264000   28.600s   -0.200  11,440.00  2
 44  10.00     0.025s  265000   29.600s   -0.200  11,840.00  0
 478  10.00     0.025s  266000   30.600s   -0.175  12,240.00  1
 57  10.00     0.025s  267000   31.600s   -0.175  12,640.00  2
 187  10.00     0.025s  268000   32.600s   -0.175  13,040.00  1
 39  10.00     0.025s  269000   33.600s   -0.175  13,440.00  0
 634  10.00     0.025s  270000   34.600s   -0.175  13,840.00  1
 52  10.00     0.025s  271000   35.600s   -0.175  14,240.00  0
 350  10.00     0.025s  272000   36.600s   -0.175  14,640.00  6
 18  10.00     0.025s  273000   37.600s   -0.175  15,040.00  0
 219  10.00     0.025s  274000   38.600s   -0.175  15,440.00  1
 1  5.20   -0.012   0.013s  275000   39.600s   -0.175  15,840.00  0
 245  5.20   -0.012   0.013s  276000   40.600s   -0.175  16,240.00  1
 14  5.20   -0.012   0.013s  277000   41.600s   -0.175  16,640.00  0
 125  5.20   -0.012   0.013s  278000   42.600s   -0.175  17,040.00  1
 475  5.20   -0.012   0.013s  280000   44.600s   -0.175  17,840.00  11
 9  5.20     0.013s  281000   45.600s   -0.175  18,240.00  0
 201  5.20     0.013s  282000   46.600s   -0.175  18,640.00  0
 141  5.20     0.013s  284000   48.600s   -0.175  19,440.00  0
 186  5.20     0.013s  286000   50.600s   -0.175  20,240.00  0
 8  5.20     0.013s  287000   51.600s   -0.175  20,640.00  0
 176  5.20     0.013s  288000   52.600s   -0.175  21,040.00  0
 95  5.20     0.013s  290000   54.600s   -0.175  21,840.00  0
 42  5.20     0.013s  292000   56.600s   -0.175  22,640.00  0
 91  5.20     0.013s  294000   58.600s   -0.175  23,440.00  0
 170  5.20     0.013s  296000   60.600s   -0.175  24,240.00  0
 90  5.20     0.013s  298000   62.600s   -0.175  25,040.00  0
 373  5.20     0.013s  300000   64.600s   -0.175  25,840.00  0
 15  5.20     0.013s  302000   66.600s   -0.175  26,640.00  0
 40  5.20     0.013s  303000   67.600s   -0.175  27,040.00  0
 108  5.20     0.013s  304000   68.600s   -0.175  27,440.00  0
 52  5.20     0.013s  306000   70.600s   -0.175  28,240.00  0
 27  5.20     0.013s  308000   72.600s   -0.175  29,040.00  0
 99  5.20     0.013s  310000   74.600s   -0.175  29,840.00  0
 157  5.20     0.013s  312000   76.600s   -0.175  30,640.00  0
 3  5.20     0.013s  314000   78.600s   -0.175  31,440.00  0
 97  5.20     0.013s  316000   80.600s   -0.175  32,240.00  0
 116  5.20     0.013s  318000   82.600s   -0.175  33,040.00  0
 11  5.20     0.013s  320000   84.600s   -0.175  33,840.00  0
 146  5.20     0.013s  322000   86.600s   -0.175  34,640.00  0
 63  5.20     0.013s  324000   88.600s   -0.175  35,440.00  0
 17  5.20     0.013s  328000   92.600s   -0.175  37,040.00  0
 1  5.20     0.013s  332000   96.600s   -0.175  38,640.00  0
 85  5.20     0.013s  338000   102.600s   -0.175  41,040.00  0
 23  5.20     0.013s  340000   104.600s   -0.175  41,840.00  0
 30  5.20     0.013s  342000   106.600s   -0.175  42,640.00  0
 85  5.20     0.013s  344000   108.600s   -0.175  43,440.00  0
 1  5.20     0.013s  350000   114.600s   -0.175  45,840.00  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