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: 238.750s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  58,600.00   3.400   146.500s  92000   0.013s    5.20  10
 0  51,400.00   3.400   128.500s  110000   0.013s    5.20  12
 0  42,600.00   3.400   106.500s  132000   0.013s    5.20  144
 0  40,200.00   3.400   100.500s  138000   0.013s    5.20  15
 0  39,400.00   3.400   98.500s  140000   0.013s    5.20  169
 0  38,600.00   3.400   96.500s  142000   0.013s    5.20  133
 0  37,800.00   3.400   94.500s  144000   0.013s    5.20  142
 0  37,000.00   3.400   92.500s  146000   0.013s    5.20  142
 0  36,200.00   3.400   90.500s  148000   0.013s    5.20  5
 0  35,400.00   3.400   88.500s  150000   0.013s    5.20  232
 0  34,600.00   3.400   86.500s  152000   0.013s    5.20  49
 0  33,800.00   3.400   84.500s  154000   0.013s    5.20  134
 0  33,000.00   3.400   82.500s  156000   0.013s    5.20  6
 0  32,200.00   3.400   80.500s  158000   0.013s    5.20  19
 0  31,400.00   3.400   78.500s  160000   0.013s    5.20  161
 0  30,600.00   3.400   76.500s  162000   0.013s    5.20  38
 0  29,800.00   3.400   74.500s  164000   0.013s    5.20  338
 0  29,000.00   3.400   72.500s  166000   0.013s    5.20  235
 0  28,200.00   3.400   70.500s  168000   0.013s    5.20  109
 0  27,400.00   3.400   68.500s  170000   0.013s    5.20  307
 0  27,000.00   3.400   67.500s  171000   0.013s    5.20  12
 0  26,600.00   3.400   66.500s  172000   0.013s    5.20  148
 0  26,200.00   3.400   65.500s  173000   0.013s    5.20  26
 0  25,800.00   3.400   64.500s  174000   0.013s    5.20  234
 0  25,400.00   3.400   63.500s  175000   0.013s    5.20  169
 0  25,000.00   3.400   62.500s  176000   0.013s    5.20  282
 0  24,600.00   3.400   61.500s  177000   0.013s    5.20  2
 2  24,200.00   3.400   60.500s  178000   0.013s    5.20  112
 0  23,800.00   3.400   59.500s  179000   0.013s    5.20  127
 2  23,400.00   3.400   58.500s  180000   0.013s    5.20  660
 0  23,000.00   3.400   57.500s  181000   0.013s    5.20  271
 0  22,600.00   3.400   56.500s  182000   0.013s    5.20  308
 0  22,200.00   3.400   55.500s  183000   0.013s    5.20  113
 0  21,800.00   3.400   54.500s  184000   0.013s    5.20  250
 0  21,400.00   3.400   53.500s  185000   0.013s    5.20  112
 0  21,000.00   3.400   52.500s  186000   0.013s   -0.012  5.20  501
 0  20,600.00   3.400   51.500s  187000   0.013s   -0.012  5.20  272
 4  20,200.00   3.400   50.500s  188000   0.013s   -0.012  5.20  1,068
 0  19,800.00   3.400   49.500s  189000   0.013s   -0.012  5.20  164
 317  19,400.00   3.400   48.500s  190000   0.013s   -0.012  5.20  3,086
 0  19,000.00   3.400   47.500s  191000   0.013s   -0.012  5.20  249
 25  18,600.00   3.400   46.500s  192000   0.013s   -0.012  5.20  918
 0  18,200.00   3.400   45.500s  193000   0.013s   -0.012  5.20  267
 5  17,800.00   3.400   44.500s  194000   0.013s   -0.012  5.20  1,266
 0  17,400.00   3.400   43.500s  195000   0.013s   -0.012  5.20  361
 2  17,000.00   3.400   42.500s  196000   0.013s   -0.012  5.20  623
 0  16,600.00   3.400   41.500s  197000   0.013s   -0.012  5.20  342
 3  16,200.00   3.400   40.500s  198000   0.013s   -0.012  5.20  743
 0  15,800.00   3.400   39.500s  199000   0.013s   -0.012  5.20  477
 102  15,400.00   3.400   38.500s  200000   0.013s   -0.012  5.20  2,780
 0  15,000.00   3.375   37.500s  201000   0.013s   -0.012  5.20  310
 72  14,600.00   3.375   36.500s  202000   0.013s   -0.012  5.20  553
 0  14,200.00   3.375   35.500s  203000   0.013s   -0.012  5.20  163
 56  13,800.00   3.375   34.500s  204000   0.013s   -0.012  5.20  770
 0  13,400.00   3.375   33.500s  205000   0.013s   -0.012  5.20  479
 117  13,000.00   3.375   32.500s  206000   0.013s   -0.037  5.20  1,170
 2  12,600.00   3.375   31.500s  207000   0.013s   -0.037  5.20  87
 295  12,200.00   3.375   30.500s  208000   0.013s   -0.037  5.20  877
 5  11,810.00   3.400   29.525s  209000   0.025s   -0.025  10.00  136
 497  11,410.00   3.375   28.525s  210000   0.025s   -0.025  10.00  4,207
 0  11,010.00   3.375   27.525s  211000   0.025s   -0.025  10.00  111
 163  10,610.00   3.375   26.525s  212000   0.025s   -0.025  10.00  1,600
 3  10,210.00   3.400   25.525s  213000   0.025s   -0.025  10.00  310
 427  9,810.00   3.400   24.525s  214000   0.025s   -0.025  10.00  2,967
 8  9,410.00   3.400   23.525s  215000   0.025s   -0.025  10.00  749
 377  9,010.00   3.400   22.525s  216000   0.025s   -0.025  10.00  1,926
 5  8,610.00   3.375   21.525s  217000   0.025s   -0.025  10.00  358
 378  8,210.00   3.375   20.525s  218000   0.025s   -0.025  10.00  4,187
 6  7,810.00   3.375   19.525s  219000   0.025s   -0.025  10.00  360
 1,229  7,410.00   3.375   18.525s  220000   0.025s   -0.050  10.00  3,746
 3  7,010.00   3.350   17.525s  221000   0.025s   -0.050  10.00  907
 335  6,610.00   3.350   16.525s  222000   0.025s   -0.050  10.00  2,053
 7  6,210.00   3.325   15.525s  223000   0.025s   -0.075  10.00  530
 418  5,810.00   3.325   14.525s  224000   0.025s   -0.100  10.00  2,851
 1  5,420.00   3.325   13.550s  225000   0.050s   -0.075  20.00  1,906
 625  5,020.00   3.275   12.550s  226000   0.050s   -0.125  20.00  1,989
 258  4,630.00   3.275   11.575s  227000   0.075s   -0.150  30.00  749
 785  4,230.00   3.200   10.575s  228000   0.075s   -0.200  30.00  2,342
 150  3,840.00   3.150   9.600s  229000   0.100s   -0.250  40.00  369
 1,074  3,450.00   3.050   8.625s  230000   0.125s   -0.350  50.00  5,591
 410  3,060.00   2.925   7.650s  231000   0.150s   -0.475  60.00  1,710
 592  2,690.00   2.800   6.725s  232000   0.225s   -0.600  90.00  2,026
 346  2,320.00   2.625   5.800s  233000   0.300s   -0.775  120.00  933
 931  1,960.00   2.400   4.900s  234000   0.400s   -1.000  160.00  3,097
 1,299  1,620.00   2.150   4.050s  235000   0.550s   -1.250  220.00  2,673
 2,159  1,320.00   1.900   3.300s  236000   0.800s   -1.500  320.00  1,352
 969  1,040.00   1.600   2.600s  237000   1.100s   -1.800  440.00  1,546
 3,136  790.00   1.275   1.975s  238000   1.475s   -2.100  590.00  2,631
 779  580.00   0.975   1.450s  239000   1.950s   -2.425  780.00  739
 5,370  410.00   0.700   1.025s  240000   2.525s   -2.700  1,010.00  2,475
 510  280.00   0.475   0.700s  241000   3.200s   -2.925  1,280.00  159
 3,551  190.00   0.300   0.475s  242000   3.975s   -3.100  1,590.00  1,274
 467  130.00   0.200   0.325s  243000   4.825s   -3.200  1,930.00  377
 1,965  90.00   0.125   0.225s  244000   5.725s   -3.275  2,290.00  2,102
 894  70.00   0.075   0.175s  245000   6.675s   -3.300  2,670.00  23
 1,948  50.00   0.050   0.125s  246000   7.625s   -3.350  3,050.00  319
 289  40.00   0.025   0.100s  247000   8.600s   -3.350  3,440.00  10
 1,919  30.00   0.025   0.075s  248000   9.575s   -3.375  3,830.00  214
 249  30.00   0.025   0.075s  249000   10.575s   -3.375  4,230.00  2
 3,966  30.00   0.025   0.075s  250000   11.575s   -3.350  4,630.00  376
 147  20.00   0.025   0.050s  251000   12.550s   -3.375  5,020.00  2
 729  20.00   0.025   0.050s  252000   13.550s   -3.375  5,420.00  11
 280  20.00   0.025   0.050s  253000   14.550s   -3.375  5,820.00  3
 766  20.00   0.025   0.050s  254000   15.550s   -3.375  6,220.00  157
 3,099  20.00   0.025   0.050s  255000   16.550s   -3.375  6,620.00  4
 973  10.00     0.025s  256000   17.525s   -3.400  7,010.00  41
 72  10.00     0.025s  257000   18.525s   -3.400  7,410.00  1
 1,284  10.00     0.025s  258000   19.525s   -3.375  7,810.00  53
 272  10.00     0.025s  259000   20.525s   -3.375  8,210.00  2
 2,550  10.00     0.025s  260000   21.525s   -3.375  8,610.00  0
 138  10.00     0.025s  261000   22.525s   -3.375  9,010.00  1
 787  10.00     0.025s  262000   23.525s   -3.375  9,410.00  13
 86  10.00     0.025s  263000   24.525s   -3.375  9,810.00  0
 792  5.20     0.013s  264000   25.500s   -3.400  10,200.00  2
 44  5.20     0.013s  265000   26.500s   -3.400  10,600.00  0
 477  5.20     0.013s  266000   27.500s   -3.400  11,000.00  0
 57  5.20     0.013s  267000   28.500s   -3.400  11,400.00  0
 187  5.20     0.013s  268000   29.500s   -3.400  11,800.00  1
 39  5.20     0.013s  269000   30.500s   -3.400  12,200.00  0
 632  5.20     0.013s  270000   31.500s   -3.400  12,600.00  0
 52  5.20     0.013s  271000   32.500s   -3.400  13,000.00  0
 350  5.20     0.013s  272000   33.500s   -3.400  13,400.00  6
 18  5.20     0.013s  273000   34.500s   -3.400  13,800.00  0
 219  5.20     0.013s  274000   35.500s   -3.400  14,200.00  1
 1  5.20     0.013s  275000   36.500s   -3.400  14,600.00  0
 245  5.20     0.013s  276000   37.500s   -3.400  15,000.00  1
 14  5.20     0.013s  277000   38.500s   -3.400  15,400.00  0
 125  5.20     0.013s  278000   39.500s   -3.400  15,800.00  1
 475  5.20     0.013s  280000   41.500s   -3.400  16,600.00  11
 9  5.20     0.013s  281000   42.500s   -3.400  17,000.00  0
 201  5.20     0.013s  282000   43.500s   -3.400  17,400.00  0
 141  5.20     0.013s  284000   45.500s   -3.400  18,200.00  0
 186  5.20     0.013s  286000   47.500s   -3.400  19,000.00  0
 8  5.20     0.013s  287000   48.500s   -3.400  19,400.00  0
 176  5.20     0.013s  288000   49.500s   -3.400  19,800.00  0
 95  5.20     0.013s  290000   51.500s   -3.400  20,600.00  0
 42  5.20     0.013s  292000   53.500s   -3.400  21,400.00  0
 91  5.20     0.013s  294000   55.500s   -3.400  22,200.00  0
 170  5.20     0.013s  296000   57.500s   -3.400  23,000.00  0
 90  5.20     0.013s  298000   59.500s   -3.400  23,800.00  0
 373  5.20     0.013s  300000   61.500s   -3.400  24,600.00  0
 15  5.20     0.013s  302000   63.500s   -3.400  25,400.00  0
 40  5.20     0.013s  303000   64.500s   -3.400  25,800.00  0
 108  5.20     0.013s  304000   65.500s   -3.400  26,200.00  0
 52  5.20     0.013s  306000   67.500s   -3.400  27,000.00  0
 27  5.20     0.013s  308000   69.500s   -3.400  27,800.00  0
 99  5.20     0.013s  310000   71.500s   -3.400  28,600.00  0
 157  5.20     0.013s  312000   73.500s   -3.400  29,400.00  0
 3  5.20     0.013s  314000   75.500s   -3.400  30,200.00  0
 97  5.20     0.013s  316000   77.500s   -3.400  31,000.00  0
 116  5.20     0.013s  318000   79.500s   -3.400  31,800.00  0
 11  5.20     0.013s  320000   81.500s   -3.400  32,600.00  0
 146  5.20     0.013s  322000   83.500s   -3.400  33,400.00  0
 63  5.20     0.013s  324000   85.500s   -3.400  34,200.00  0
 17  5.20     0.013s  328000   89.500s   -3.400  35,800.00  0
 1  5.20     0.013s  332000   93.500s   -3.400  37,400.00  0
 85  5.20     0.013s  338000   99.500s   -3.400  39,800.00  0
 23  5.20     0.013s  340000   101.500s   -3.400  40,600.00  0
 30  5.20     0.013s  342000   103.500s   -3.400  41,400.00  0
 85  5.20     0.013s  344000   105.500s   -3.400  42,200.00  0
 1  5.20     0.013s  350000   111.500s   -3.400  44,600.00  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