0
0
0

Greater Ozarks MFA Agri ServicesOzark, AshGrove, Marshfield, Springfield.
CLICK - MFA CUSTOMER PORTAL

 

Commodity Option:
AllOpen Only
Future: August 2020 (@LE0Q)   Futures Price: 100.275s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  23,240.00   0.700   58.100s  42000   0.013s    5.20  6
 0  22,440.00   0.700   56.100s  44000   0.013s    5.20  16
 0  21,640.00   0.700   54.100s  46000   0.013s    5.20  256
 0  20,840.00   0.700   52.100s  48000   0.013s    5.20  177
 0  20,040.00   0.700   50.100s  50000   0.013s    5.20  179
 0  19,240.00   0.700   48.100s  52000   0.013s    5.20  254
 0  18,450.00   0.725   46.125s  54000   0.025s    10.00  36
 0  17,650.00   0.700   44.125s  56000   0.025s    10.00  27
 0  16,850.00   0.700   42.125s  58000   0.025s    10.00  33
 4  16,050.00   0.700   40.125s  60000   0.025s    10.00  2,004
 0  15,260.00   0.725   38.150s  62000   0.050s    20.00  232
 0  14,860.00   0.700   37.150s  63000   0.050s    20.00  109
 0  14,460.00   0.700   36.150s  64000   0.050s    20.00  155
 4  14,060.00   0.700   35.150s  65000   0.050s    20.00  246
 11  13,660.00   0.700   34.150s  66000   0.050s   -0.025  20.00  273
 0  13,270.00   0.700   33.175s  67000   0.075s    30.00  135
 0  12,870.00   0.700   32.175s  68000   0.075s    30.00  83
 0  12,470.00   0.700   31.175s  69000   0.075s   -0.025  30.00  100
 100  12,080.00   0.700   30.200s  70000   0.100s    40.00  679
 0  11,680.00   0.700   29.200s  71000   0.100s    40.00  250
 3  11,280.00   0.675   28.200s  72000   0.100s   -0.025  40.00  363
 0  10,890.00   0.700   27.225s  73000   0.125s    50.00  291
 0  10,490.00   0.700   26.225s  74000   0.125s    50.00  393
 20  10,100.00   0.700   25.250s  75000   0.150s    60.00  368
 12  9,700.00   0.675   24.250s  76000   0.150s   -0.025  60.00  506
 7  9,310.00   0.700   23.275s  77000   0.175s    70.00  572
 27  8,920.00   0.700   22.300s  78000   0.200s    80.00  714
 4  8,520.00   0.675   21.300s  79000   0.200s   -0.025  80.00  116
 20  8,130.00   0.700   20.325s  80000   0.225s    90.00  1,107
 3  7,730.00   0.675   19.325s  81000   0.225s   -0.025  90.00  97
 6  7,340.00   0.675   18.350s  82000   0.250s   -0.050  100.00  1,006
 1  6,950.00   0.650   17.375s  83000   0.275s   -0.050  110.00  214
 70  6,560.00   0.650   16.400s  84000   0.300s   -0.050  120.00  741
 136  6,170.00   0.625   15.425s  85000   0.325s   -0.075  130.00  1,616
 154  5,780.00   0.625   14.450s  86000   0.350s   -0.075  140.00  2,504
 20  5,400.00   0.600   13.500s  87000   0.400s   -0.100  160.00  2,338
 173  5,020.00   0.600   12.550s  88000   0.450s   -0.100  180.00  2,853
 102  4,640.00   0.575   11.600s  89000   0.500s   -0.125  200.00  481
 160  4,260.00   0.550   10.650s  90000   0.550s   -0.150  220.00  2,714
 277  3,890.00   0.525   9.725s  91000   0.625s   -0.175  250.00  1,188
 449  3,520.00   0.525   8.800s  92000   0.700s   -0.175  280.00  2,925
 99  3,160.00   0.500   7.900s  93000   0.800s   -0.200  320.00  528
 433  2,800.00   0.450   7.000s  94000   0.900s   -0.250  360.00  2,447
 978  2,460.00   0.425   6.150s  95000   1.050s   -0.275  420.00  3,215
 2,350  2,140.00   0.425   5.350s  96000   1.250s   -0.275  500.00  2,585
 848  1,830.00   0.375   4.575s  97000   1.475s   -0.325  590.00  1,103
 2,114  1,540.00   0.350   3.850s  98000   1.750s   -0.350  700.00  1,628
 407  1,270.00   0.325   3.175s  99000   2.075s   -0.375  830.00  1,193
 2,423  1,030.00   0.300   2.575s  100000   2.475s   -0.400  990.00  1,310
 772  810.00   0.275   2.025s  101000   2.925s   -0.425  1,170.00  195
 1,391  630.00   0.250   1.575s  102000   3.475s   -0.450  1,390.00  825
 747  480.00   0.225   1.200s  103000   4.100s   -0.475  1,640.00  110
 1,210  350.00   0.175   0.875s  104000   4.775s   -0.525  1,910.00  796
 923  250.00   0.125   0.625s  105000   5.525s   -0.575  2,210.00  244
 1,022  180.00   0.075   0.450s  106000   6.350s   -0.625  2,540.00  422
 446  130.00   0.075   0.325s  107000   7.225s   -0.625  2,890.00  598
 878  90.00   0.050   0.225s  108000   8.125s   -0.650  3,250.00  506
 253  60.00   0.025   0.150s  109000   9.050s   -0.675  3,620.00  36
 1,256  50.00   0.025   0.125s  110000   10.025s   -0.675  4,010.00  639
 130  40.00   0.025   0.100s  111000   11.000s   -0.675  4,400.00  64
 551  30.00   0.025   0.075s  112000   11.975s   -0.675  4,790.00  810
 118  20.00     0.050s  113000   12.950s   -0.700  5,180.00  2
 839  20.00     0.050s  114000   13.950s   -0.700  5,580.00  881
 253  10.00   -0.025   0.025s  115000   14.925s   -0.725  5,970.00  4
 503  10.00   -0.025   0.025s  116000   15.925s   -0.725  6,370.00  550
 107  10.00   -0.025   0.025s  117000   16.925s   -0.725  6,770.00  6
 1,140  10.00     0.025s  118000   17.925s   -0.700  7,170.00  79
 25  10.00   0.012   0.025s  119000   18.925s   -0.675  7,570.00  6
 721  5.20     0.013s  120000   19.900s   -0.700  7,960.00  10
 15  5.20     0.013s  121000   20.900s   -0.700  8,360.00  0
 989  5.20     0.013s  122000   21.900s   -0.700  8,760.00  55
 15  5.20     0.013s  123000   22.900s   -0.700  9,160.00  0
 761  5.20     0.013s  124000   23.900s   -0.700  9,560.00  0
 42  5.20     0.013s  125000   24.900s   -0.700  9,960.00  0
 439  5.20     0.013s  126000   25.900s   -0.700  10,360.00  30
 6  5.20     0.013s  127000   26.900s   -0.700  10,760.00  0
 705  5.20     0.013s  128000   27.900s   -0.700  11,160.00  24
 573  5.20     0.013s  130000   29.900s   -0.700  11,960.00  5
 22  5.20     0.013s  131000   30.900s   -0.700  12,360.00  0
 14  5.20     0.013s  132000   31.900s   -0.700  12,760.00  0
 11  5.20     0.013s  133000   32.900s   -0.700  13,160.00  0
 261  5.20     0.013s  134000   33.900s   -0.700  13,560.00  0
 31  5.20     0.013s  135000   34.900s   -0.700  13,960.00  0
 65  5.20     0.013s  136000   35.900s   -0.700  14,360.00  8
 0  5.20     0.013s  137000   36.900s   -0.700  14,760.00  4
 67  5.20     0.013s  138000   37.900s   -0.700  15,160.00  0
 161  5.20     0.013s  140000   39.900s   -0.700  15,960.00  8
 86  5.20     0.013s  142000   41.900s   -0.700  16,760.00  4
 40  5.20     0.013s  144000   43.900s   -0.700  17,560.00  0
 25  5.20     0.013s  146000   45.900s   -0.700  18,360.00  0
 185  5.20     0.013s  148000   47.900s   -0.700  19,160.00  0
 2,165  5.20     0.013s  150000   49.900s   -0.700  19,960.00  0
 6  5.20     0.013s  154000   53.900s   -0.700  21,560.00  0
 10  5.20     0.013s  156000   55.900s   -0.700  22,360.00  0
 10  5.20     0.013s  158000   57.900s   -0.700  23,160.00  0
 10  5.20     0.013s  160000   59.900s   -0.700  23,960.00  0
 38  5.20     0.013s  164000   63.900s   -0.700  25,560.00  0
 39  5.20     0.013s  166000   65.900s   -0.700  26,360.00  0
 3  5.20     0.013s  172000   71.900s   -0.700  28,760.00  0
 17  5.20     0.013s  174000   73.900s   -0.700  29,560.00  0
 2  5.20     0.013s  176000   75.900s   -0.700  30,360.00  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