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: 235.400s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  57,320.00   1.250   143.300s  92000   0.013s    5.20  10
 0  50,120.00   1.250   125.300s  110000   0.013s    5.20  12
 0  41,320.00   1.250   103.300s  132000   0.013s    5.20  144
 0  38,920.00   1.250   97.300s  138000   0.013s    5.20  15
 0  38,120.00   1.250   95.300s  140000   0.013s    5.20  169
 0  37,320.00   1.250   93.300s  142000   0.013s    5.20  133
 0  36,520.00   1.250   91.300s  144000   0.013s    5.20  142
 0  35,720.00   1.250   89.300s  146000   0.013s    5.20  142
 0  34,920.00   1.250   87.300s  148000   0.013s    5.20  5
 0  34,120.00   1.250   85.300s  150000   0.013s    5.20  232
 0  33,320.00   1.250   83.300s  152000   0.013s    5.20  49
 0  32,520.00   1.250   81.300s  154000   0.013s    5.20  134
 0  31,720.00   1.250   79.300s  156000   0.013s    5.20  6
 0  30,920.00   1.250   77.300s  158000   0.013s    5.20  19
 0  30,120.00   1.250   75.300s  160000   0.013s    5.20  161
 0  29,320.00   1.250   73.300s  162000   0.013s    5.20  38
 0  28,520.00   1.250   71.300s  164000   0.013s    5.20  338
 0  27,720.00   1.250   69.300s  166000   0.013s    5.20  235
 0  26,920.00   1.250   67.300s  168000   0.013s    5.20  109
 0  26,120.00   1.250   65.300s  170000   0.013s    5.20  307
 0  25,720.00   1.250   64.300s  171000   0.013s    5.20  12
 0  25,320.00   1.250   63.300s  172000   0.013s    5.20  148
 0  24,920.00   1.250   62.300s  173000   0.013s    5.20  26
 0  24,520.00   1.250   61.300s  174000   0.013s    5.20  234
 0  24,120.00   1.250   60.300s  175000   0.013s    5.20  169
 0  23,720.00   1.250   59.300s  176000   0.013s    5.20  282
 0  23,320.00   1.250   58.300s  177000   0.013s    5.20  2
 2  22,920.00   1.250   57.300s  178000   0.013s    5.20  112
 0  22,520.00   1.250   56.300s  179000   0.013s    5.20  127
 2  22,120.00   1.250   55.300s  180000   0.013s    5.20  660
 0  21,720.00   1.250   54.300s  181000   0.013s    5.20  271
 0  21,320.00   1.250   53.300s  182000   0.025s    10.00  308
 0  20,920.00   1.250   52.300s  183000   0.025s    10.00  113
 0  20,520.00   1.250   51.300s  184000   0.025s    10.00  250
 0  20,120.00   1.250   50.300s  185000   0.025s    10.00  112
 0  19,720.00   1.250   49.300s  186000   0.025s    10.00  501
 0  19,320.00   1.250   48.300s  187000   0.025s    10.00  272
 5  18,920.00   1.250   47.300s  188000   0.025s    10.00  1,068
 1  18,520.00   1.250   46.300s  189000   0.025s    10.00  164
 318  18,120.00   1.250   45.300s  190000   0.025s    10.00  3,086
 0  17,720.00   1.250   44.300s  191000   0.025s    10.00  249
 53  17,320.00   1.250   43.300s  192000   0.025s    10.00  918
 2  16,920.00   1.250   42.300s  193000   0.025s    10.00  267
 24  16,520.00   1.250   41.300s  194000   0.025s    10.00  1,268
 0  16,120.00   1.250   40.300s  195000   0.025s    10.00  361
 3  15,720.00   1.225   39.300s  196000   0.025s    10.00  623
 3  15,320.00   1.225   38.300s  197000   0.025s   -0.025  10.00  342
 3  14,930.00   1.250   37.325s  198000   0.025s   -0.025  10.00  743
 0  14,530.00   1.250   36.325s  199000   0.025s   -0.025  10.00  477
 114  14,130.00   1.250   35.325s  200000   0.025s   -0.025  10.00  2,780
 0  13,730.00   1.250   34.325s  201000   0.025s   -0.025  10.00  310
 90  13,330.00   1.250   33.325s  202000   0.050s    20.00  555
 0  12,930.00   1.250   32.325s  203000   0.050s    20.00  164
 61  12,530.00   1.250   31.325s  204000   0.050s    20.00  770
 0  12,130.00   1.250   30.325s  205000   0.050s    20.00  479
 117  11,730.00   1.250   29.325s  206000   0.050s    20.00  1,170
 2  11,330.00   1.250   28.325s  207000   0.050s    20.00  87
 295  10,940.00   1.250   27.350s  208000   0.050s   -0.025  20.00  883
 5  10,540.00   1.250   26.350s  209000   0.050s   -0.025  20.00  136
 497  10,140.00   1.250   25.350s  210000   0.075s    30.00  4,213
 0  9,740.00   1.225   24.350s  211000   0.075s    30.00  111
 163  9,340.00   1.225   23.350s  212000   0.075s    30.00  1,605
 3  8,950.00   1.250   22.375s  213000   0.075s   -0.025  30.00  311
 427  8,550.00   1.250   21.375s  214000   0.075s   -0.025  30.00  2,969
 8  8,150.00   1.250   20.375s  215000   0.100s    40.00  752
 377  7,750.00   1.225   19.375s  216000   0.100s    40.00  1,926
 5  7,360.00   1.250   18.400s  217000   0.100s   -0.025  40.00  358
 378  6,960.00   1.225   17.400s  218000   0.100s   -0.025  40.00  4,205
 6  6,560.00   1.200   16.400s  219000   0.125s   -0.025  50.00  360
 1,239  6,170.00   1.200   15.425s  220000   0.125s   -0.050  50.00  3,838
 3  5,770.00   1.175   14.425s  221000   0.150s   -0.075  60.00  947
 335  5,380.00   1.150   13.450s  222000   0.175s   -0.075  70.00  2,098
 7  4,990.00   1.125   12.475s  223000   0.200s   -0.100  80.00  530
 447  4,610.00   1.100   11.525s  224000   0.225s   -0.150  90.00  2,872
 1  4,220.00   1.050   10.550s  225000   0.275s   -0.175  110.00  1,903
 625  3,840.00   1.000   9.600s  226000   0.325s   -0.225  130.00  2,239
 258  3,470.00   0.975   8.675s  227000   0.375s   -0.300  150.00  768
 793  3,110.00   0.925   7.775s  228000   0.475s   -0.325  190.00  1,920
 150  2,750.00   0.850   6.875s  229000   0.600s   -0.375  240.00  366
 1,337  2,410.00   0.775   6.025s  230000   0.725s   -0.475  290.00  6,287
 410  2,080.00   0.700   5.200s  231000   0.900s   -0.550  360.00  1,735
 700  1,770.00   0.625   4.425s  232000   1.125s   -0.625  450.00  2,152
 477  1,480.00   0.525   3.700s  233000   1.400s   -0.725  560.00  782
 1,254  1,220.00   0.450   3.050s  234000   1.750s   -0.800  700.00  2,775
 1,300  980.00   0.350   2.450s  235000   2.150s   -0.900  860.00  2,121
 2,059  770.00   0.275   1.925s  236000   2.625s   -0.975  1,050.00  1,545
 863  590.00   0.175   1.475s  237000   3.175s   -1.075  1,270.00  1,546
 3,527  450.00   0.125   1.125s  238000   3.825s   -1.100  1,530.00  2,662
 891  330.00   0.075   0.825s  239000   4.525s   -1.175  1,810.00  742
 5,774  240.00   0.025   0.600s  240000   5.300s   -1.200  2,120.00  2,588
 547  180.00   0.025   0.450s  241000   6.150s   -1.225  2,460.00  159
 3,678  130.00     0.325s  242000   7.025s   -1.250  2,810.00  1,277
 468  100.00     0.250s  243000   7.950s   -1.250  3,180.00  377
 2,042  80.00     0.200s  244000   8.900s   -1.225  3,560.00  2,127
 943  60.00     0.150s  245000   9.850s   -1.250  3,940.00  25
 1,966  50.00     0.125s  246000   10.825s   -1.250  4,330.00  319
 289  50.00   0.025   0.125s  247000   11.800s   -1.250  4,720.00  10
 1,934  40.00     0.100s  248000   12.800s   -1.225  5,120.00  215
 249  40.00   0.025   0.100s  249000   13.775s   -1.250  5,510.00  2
 3,985  30.00     0.075s  250000   14.775s   -1.225  5,910.00  383
 147  30.00     0.075s  251000   15.775s   -1.225  6,310.00  2
 729  30.00     0.075s  252000   16.750s   -1.250  6,700.00  11
 280  20.00     0.050s  253000   17.750s   -1.250  7,100.00  3
 775  20.00     0.050s  254000   18.725s   -1.275  7,490.00  157
 3,104  20.00     0.050s  255000   19.725s   -1.275  7,890.00  4
 973  10.00   -0.025   0.025s  256000   20.725s   -1.250  8,290.00  41
 72  10.00   -0.025   0.025s  257000   21.725s   -1.250  8,690.00  1
 1,285  10.00   -0.025   0.025s  258000   22.725s   -1.250  9,090.00  53
 272  10.00   -0.025   0.025s  259000   23.700s   -1.275  9,480.00  2
 2,550  10.00   -0.025   0.025s  260000   24.700s   -1.275  9,880.00  0
 138  10.00   -0.025   0.025s  261000   25.700s   -1.275  10,280.00  1
 787  10.00   -0.025   0.025s  262000   26.700s   -1.275  10,680.00  13
 86  10.00   -0.025   0.025s  263000   27.700s   -1.275  11,080.00  0
 792  10.00     0.025s  264000   28.700s   -1.275  11,480.00  2
 44  10.00     0.025s  265000   29.700s   -1.275  11,880.00  0
 477  10.00     0.025s  266000   30.700s   -1.250  12,280.00  1
 57  5.20   -0.012   0.013s  267000   31.700s   -1.250  12,680.00  2
 187  5.20   -0.012   0.013s  268000   32.700s   -1.250  13,080.00  1
 39  5.20   -0.012   0.013s  269000   33.700s   -1.250  13,480.00  3
 633  5.20   -0.012   0.013s  270000   34.700s   -1.250  13,880.00  0
 52  5.20   -0.012   0.013s  271000   35.700s   -1.250  14,280.00  0
 350  5.20   -0.012   0.013s  272000   36.700s   -1.250  14,680.00  6
 18  5.20   -0.012   0.013s  273000   37.700s   -1.250  15,080.00  0
 219  5.20   -0.012   0.013s  274000   38.700s   -1.250  15,480.00  1
 1  5.20   -0.012   0.013s  275000   39.700s   -1.250  15,880.00  0
 245  5.20     0.013s  276000   40.700s   -1.250  16,280.00  1
 14  5.20     0.013s  277000   41.700s   -1.250  16,680.00  0
 125  5.20     0.013s  278000   42.700s   -1.250  17,080.00  1
 475  5.20     0.013s  280000   44.700s   -1.250  17,880.00  11
 9  5.20     0.013s  281000   45.700s   -1.250  18,280.00  0
 201  5.20     0.013s  282000   46.700s   -1.250  18,680.00  0
 141  5.20     0.013s  284000   48.700s   -1.250  19,480.00  0
 186  5.20     0.013s  286000   50.700s   -1.250  20,280.00  0
 8  5.20     0.013s  287000   51.700s   -1.250  20,680.00  0
 176  5.20     0.013s  288000   52.700s   -1.250  21,080.00  0
 95  5.20     0.013s  290000   54.700s   -1.250  21,880.00  0
 42  5.20     0.013s  292000   56.700s   -1.250  22,680.00  0
 91  5.20     0.013s  294000   58.700s   -1.250  23,480.00  0
 170  5.20     0.013s  296000   60.700s   -1.250  24,280.00  0
 90  5.20     0.013s  298000   62.700s   -1.250  25,080.00  0
 373  5.20     0.013s  300000   64.700s   -1.250  25,880.00  0
 15  5.20     0.013s  302000   66.700s   -1.250  26,680.00  0
 40  5.20     0.013s  303000   67.700s   -1.250  27,080.00  0
 108  5.20     0.013s  304000   68.700s   -1.250  27,480.00  0
 52  5.20     0.013s  306000   70.700s   -1.250  28,280.00  0
 27  5.20     0.013s  308000   72.700s   -1.250  29,080.00  0
 99  5.20     0.013s  310000   74.700s   -1.250  29,880.00  0
 157  5.20     0.013s  312000   76.700s   -1.250  30,680.00  0
 3  5.20     0.013s  314000   78.700s   -1.250  31,480.00  0
 97  5.20     0.013s  316000   80.700s   -1.250  32,280.00  0
 116  5.20     0.013s  318000   82.700s   -1.250  33,080.00  0
 11  5.20     0.013s  320000   84.700s   -1.250  33,880.00  0
 146  5.20     0.013s  322000   86.700s   -1.250  34,680.00  0
 63  5.20     0.013s  324000   88.700s   -1.250  35,480.00  0
 17  5.20     0.013s  328000   92.700s   -1.250  37,080.00  0
 1  5.20     0.013s  332000   96.700s   -1.250  38,680.00  0
 85  5.20     0.013s  338000   102.700s   -1.250  41,080.00  0
 23  5.20     0.013s  340000   104.700s   -1.250  41,880.00  0
 30  5.20     0.013s  342000   106.700s   -1.250  42,680.00  0
 85  5.20     0.013s  344000   108.700s   -1.250  43,480.00  0
 1  5.20     0.013s  350000   114.700s   -1.250  45,880.00  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