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: 233.950s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  56,820.00   0.775   142.050s  92000   0.013s    5.20  10
 0  49,620.00   0.775   124.050s  110000   0.013s    5.20  12
 0  40,820.00   0.775   102.050s  132000   0.013s    5.20  144
 0  38,420.00   0.775   96.050s  138000   0.013s    5.20  15
 0  37,620.00   0.775   94.050s  140000   0.013s    5.20  169
 0  36,820.00   0.775   92.050s  142000   0.013s    5.20  133
 0  36,020.00   0.775   90.050s  144000   0.013s    5.20  142
 0  35,220.00   0.775   88.050s  146000   0.013s    5.20  142
 0  34,420.00   0.775   86.050s  148000   0.013s    5.20  5
 0  33,620.00   0.775   84.050s  150000   0.013s    5.20  232
 0  32,820.00   0.775   82.050s  152000   0.013s    5.20  49
 0  32,020.00   0.775   80.050s  154000   0.013s    5.20  134
 0  31,220.00   0.775   78.050s  156000   0.013s    5.20  6
 0  30,420.00   0.775   76.050s  158000   0.013s    5.20  19
 0  29,620.00   0.775   74.050s  160000   0.013s    5.20  161
 0  28,820.00   0.775   72.050s  162000   0.013s    5.20  38
 0  28,020.00   0.775   70.050s  164000   0.013s    5.20  338
 0  27,220.00   0.775   68.050s  166000   0.013s    5.20  235
 0  26,420.00   0.775   66.050s  168000   0.013s    5.20  109
 0  25,620.00   0.775   64.050s  170000   0.013s    5.20  307
 0  25,220.00   0.775   63.050s  171000   0.013s    5.20  12
 0  24,820.00   0.775   62.050s  172000   0.013s    5.20  148
 0  24,420.00   0.775   61.050s  173000   0.013s    5.20  26
 0  24,020.00   0.775   60.050s  174000   0.013s    5.20  234
 0  23,620.00   0.775   59.050s  175000   0.013s   -0.012  5.20  169
 0  23,220.00   0.775   58.050s  176000   0.013s   -0.012  5.20  282
 0  22,820.00   0.775   57.050s  177000   0.013s   -0.012  5.20  2
 2  22,420.00   0.775   56.050s  178000   0.013s   -0.012  5.20  112
 0  22,020.00   0.775   55.050s  179000   0.013s   -0.012  5.20  127
 2  21,620.00   0.775   54.050s  180000   0.013s   -0.012  5.20  660
 0  21,220.00   0.775   53.050s  181000   0.013s   -0.012  5.20  271
 0  20,820.00   0.775   52.050s  182000   0.025s    10.00  308
 0  20,420.00   0.775   51.050s  183000   0.025s    10.00  113
 0  20,020.00   0.775   50.050s  184000   0.025s    10.00  250
 0  19,620.00   0.775   49.050s  185000   0.025s   -0.025  10.00  112
 0  19,220.00   0.750   48.050s  186000   0.025s   -0.025  10.00  501
 0  18,820.00   0.750   47.050s  187000   0.025s   -0.025  10.00  272
 5  18,420.00   0.750   46.050s  188000   0.025s   -0.025  10.00  1,069
 1  18,020.00   0.750   45.050s  189000   0.025s   -0.025  10.00  164
 318  17,620.00   0.750   44.050s  190000   0.025s   -0.025  10.00  3,112
 0  17,220.00   0.750   43.050s  191000   0.025s   -0.025  10.00  249
 53  16,820.00   0.750   42.050s  192000   0.025s   -0.025  10.00  918
 2  16,420.00   0.750   41.050s  193000   0.025s   -0.025  10.00  267
 24  16,020.00   0.750   40.050s  194000   0.025s   -0.025  10.00  1,277
 0  15,620.00   0.750   39.050s  195000   0.025s   -0.025  10.00  361
 7  15,230.00   0.775   38.075s  196000   0.025s   -0.025  10.00  628
 3  14,830.00   0.775   37.075s  197000   0.050s    20.00  342
 3  14,430.00   0.775   36.075s  198000   0.050s    20.00  743
 0  14,030.00   0.775   35.075s  199000   0.050s    20.00  477
 114  13,630.00   0.775   34.075s  200000   0.050s    20.00  2,784
 0  13,230.00   0.775   33.075s  201000   0.050s    20.00  310
 90  12,830.00   0.750   32.075s  202000   0.050s   -0.025  20.00  556
 0  12,430.00   0.750   31.075s  203000   0.050s   -0.025  20.00  164
 61  12,030.00   0.750   30.075s  204000   0.050s   -0.025  20.00  749
 0  11,630.00   0.725   29.075s  205000   0.050s   -0.050  20.00  490
 117  11,230.00   0.725   28.075s  206000   0.050s   -0.050  20.00  1,176
 2  10,830.00   0.725   27.075s  207000   0.050s   -0.050  20.00  87
 295  10,440.00   0.725   26.100s  208000   0.075s   -0.050  30.00  893
 5  10,040.00   0.725   25.100s  209000   0.075s   -0.050  30.00  136
 497  9,640.00   0.725   24.100s  210000   0.075s   -0.050  30.00  4,235
 0  9,250.00   0.750   23.125s  211000   0.075s   -0.050  30.00  111
 163  8,850.00   0.725   22.125s  212000   0.075s   -0.075  30.00  1,673
 3  8,450.00   0.725   21.125s  213000   0.100s   -0.050  40.00  312
 426  8,050.00   0.700   20.125s  214000   0.100s   -0.050  40.00  2,974
 8  7,650.00   0.700   19.125s  215000   0.100s   -0.075  40.00  770
 382  7,260.00   0.700   18.150s  216000   0.100s   -0.100  40.00  1,955
 2  6,860.00   0.675   17.150s  217000   0.125s   -0.075  50.00  359
 378  6,470.00   0.675   16.175s  218000   0.125s   -0.125  50.00  4,612
 6  6,080.00   0.675   15.200s  219000   0.150s   -0.125  60.00  360
 1,239  5,690.00   0.650   14.225s  220000   0.175s   -0.150  70.00  3,902
 3  5,300.00   0.625   13.250s  221000   0.225s   -0.150  90.00  1,263
 335  4,920.00   0.600   12.300s  222000   0.250s   -0.175  100.00  2,105
 7  4,540.00   0.575   11.350s  223000   0.300s   -0.200  120.00  534
 448  4,170.00   0.550   10.425s  224000   0.375s   -0.225  150.00  2,744
 1  3,800.00   0.525   9.500s  225000   0.450s   -0.275  180.00  1,809
 629  3,440.00   0.475   8.600s  226000   0.550s   -0.300  220.00  2,246
 258  3,080.00   0.425   7.700s  227000   0.675s   -0.325  270.00  771
 793  2,740.00   0.375   6.850s  228000   0.800s   -0.400  320.00  2,159
 150  2,410.00   0.325   6.025s  229000   0.975s   -0.450  390.00  361
 1,344  2,100.00   0.275   5.250s  230000   1.200s   -0.500  480.00  6,595
 410  1,800.00   0.225   4.500s  231000   1.450s   -0.575  580.00  1,739
 690  1,520.00   0.150   3.800s  232000   1.750s   -0.625  700.00  2,184
 477  1,270.00   0.100   3.175s  233000   2.125s   -0.675  850.00  750
 1,283  1,040.00   0.050   2.600s  234000   2.550s   -0.725  1,020.00  2,882
 1,279  840.00     2.100s  235000   3.050s   -0.775  1,220.00  1,905
 2,064  660.00   -0.050   1.650s  236000   3.600s   -0.825  1,440.00  1,739
 862  520.00   -0.075   1.300s  237000   4.250s   -0.825  1,700.00  1,546
 2,258  400.00   -0.075   1.000s  238000   4.925s   -0.875  1,970.00  2,679
 892  300.00   -0.100   0.750s  239000   5.700s   -0.875  2,280.00  750
 6,793  230.00   -0.100   0.575s  240000   6.500s   -0.900  2,600.00  2,678
 547  170.00   -0.100   0.425s  241000   7.375s   -0.875  2,950.00  159
 3,817  130.00   -0.100   0.325s  242000   8.275s   -0.875  3,310.00  1,299
 468  100.00   -0.100   0.250s  243000   9.200s   -0.850  3,680.00  377
 2,042  80.00   -0.075   0.200s  244000   10.125s   -0.875  4,050.00  2,217
 944  60.00   -0.075   0.150s  245000   11.100s   -0.850  4,440.00  27
 1,964  50.00   -0.075   0.125s  246000   12.075s   -0.825  4,830.00  323
 294  40.00   -0.075   0.100s  247000   13.050s   -0.825  5,220.00  10
 1,934  40.00   -0.050   0.100s  248000   14.025s   -0.825  5,610.00  219
 247  30.00   -0.050   0.075s  249000   15.025s   -0.800  6,010.00  2
 4,152  30.00   -0.025   0.075s  250000   16.000s   -0.825  6,400.00  383
 149  30.00   -0.025   0.075s  251000   17.000s   -0.800  6,800.00  2
 729  30.00     0.075s  252000   18.000s   -0.800  7,200.00  11
 304  20.00   -0.025   0.050s  253000   19.000s   -0.775  7,600.00  3
 815  20.00   -0.025   0.050s  254000   20.000s   -0.775  8,000.00  157
 3,104  20.00   -0.025   0.050s  255000   21.000s   -0.775  8,400.00  4
 986  20.00   -0.025   0.050s  256000   21.975s   -0.800  8,790.00  41
 72  20.00     0.050s  257000   22.975s   -0.800  9,190.00  1
 1,290  20.00     0.050s  258000   23.975s   -0.800  9,590.00  53
 272  20.00     0.050s  259000   24.975s   -0.775  9,990.00  2
 2,552  20.00     0.050s  260000   25.975s   -0.775  10,390.00  0
 138  20.00     0.050s  261000   26.975s   -0.775  10,790.00  1
 787  20.00     0.050s  262000   27.975s   -0.775  11,190.00  13
 86  20.00     0.050s  263000   28.975s   -0.775  11,590.00  0
 792  10.00   -0.025   0.025s  264000   29.975s   -0.775  11,990.00  2
 44  10.00   -0.025   0.025s  265000   30.975s   -0.775  12,390.00  0
 477  10.00   -0.025   0.025s  266000   31.950s   -0.800  12,780.00  1
 57  10.00     0.025s  267000   32.950s   -0.800  13,180.00  2
 187  10.00     0.025s  268000   33.950s   -0.775  13,580.00  1
 39  10.00     0.025s  269000   34.950s   -0.775  13,980.00  0
 633  10.00     0.025s  270000   35.950s   -0.775  14,380.00  0
 52  10.00     0.025s  271000   36.950s   -0.775  14,780.00  0
 350  10.00     0.025s  272000   37.950s   -0.775  15,180.00  6
 18  10.00     0.025s  273000   38.950s   -0.775  15,580.00  0
 219  10.00     0.025s  274000   39.950s   -0.775  15,980.00  1
 1  10.00     0.025s  275000   40.950s   -0.775  16,380.00  0
 245  5.20   -0.012   0.013s  276000   41.950s   -0.775  16,780.00  1
 14  5.20   -0.012   0.013s  277000   42.950s   -0.775  17,180.00  0
 125  5.20     0.013s  278000   43.950s   -0.775  17,580.00  1
 475  5.20     0.013s  280000   45.950s   -0.775  18,380.00  11
 9  5.20     0.013s  281000   46.950s   -0.775  18,780.00  0
 201  5.20     0.013s  282000   47.950s   -0.775  19,180.00  0
 141  5.20     0.013s  284000   49.950s   -0.775  19,980.00  0
 186  5.20     0.013s  286000   51.950s   -0.775  20,780.00  0
 8  5.20     0.013s  287000   52.950s   -0.775  21,180.00  0
 176  5.20     0.013s  288000   53.950s   -0.775  21,580.00  0
 95  5.20     0.013s  290000   55.950s   -0.775  22,380.00  0
 42  5.20     0.013s  292000   57.950s   -0.775  23,180.00  0
 91  5.20     0.013s  294000   59.950s   -0.775  23,980.00  0
 170  5.20     0.013s  296000   61.950s   -0.775  24,780.00  0
 90  5.20     0.013s  298000   63.950s   -0.775  25,580.00  0
 373  5.20     0.013s  300000   65.950s   -0.775  26,380.00  0
 15  5.20     0.013s  302000   67.950s   -0.775  27,180.00  0
 40  5.20     0.013s  303000   68.950s   -0.775  27,580.00  0
 108  5.20     0.013s  304000   69.950s   -0.775  27,980.00  0
 52  5.20     0.013s  306000   71.950s   -0.775  28,780.00  0
 27  5.20     0.013s  308000   73.950s   -0.775  29,580.00  0
 99  5.20     0.013s  310000   75.950s   -0.775  30,380.00  0
 157  5.20     0.013s  312000   77.950s   -0.775  31,180.00  0
 3  5.20     0.013s  314000   79.950s   -0.775  31,980.00  0
 97  5.20     0.013s  316000   81.950s   -0.775  32,780.00  0
 116  5.20     0.013s  318000   83.950s   -0.775  33,580.00  0
 11  5.20     0.013s  320000   85.950s   -0.775  34,380.00  0
 146  5.20     0.013s  322000   87.950s   -0.775  35,180.00  0
 63  5.20     0.013s  324000   89.950s   -0.775  35,980.00  0
 17  5.20     0.013s  328000   93.950s   -0.775  37,580.00  0
 1  5.20     0.013s  332000   97.950s   -0.775  39,180.00  0
 85  5.20     0.013s  338000   103.950s   -0.775  41,580.00  0
 23  5.20     0.013s  340000   105.950s   -0.775  42,380.00  0
 30  5.20     0.013s  342000   107.950s   -0.775  43,180.00  0
 85  5.20     0.013s  344000   109.950s   -0.775  43,980.00  0
 1  5.20     0.013s  350000   115.950s   -0.775  46,380.00  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