0
0
0

Greater Ozarks MFA Agri Services – Ozark, Ash Grove & Marshfield.
CLICK - MFA CONNECT

  

Commodity Option:
AllOpen Only
Future: August 2025 (@LE5Q)   Futures Price: 219.250s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  50,140.00   -2.850   125.350s  94000   0.013s    5.20  18
 0  49,340.00   -2.850   123.350s  96000   0.013s    5.20  1
 0  48,540.00   -2.850   121.350s  98000   0.013s    5.20  15
 0  45,340.00   -2.850   113.350s  106000   0.013s    5.20  46
 0  44,540.00   -2.850   111.350s  108000   0.013s    5.20  77
 0  43,740.00   -2.850   109.350s  110000   0.013s    5.20  1
 0  38,940.00   -2.850   97.350s  122000   0.013s    5.20  50
 0  37,340.00   -2.850   93.350s  126000   0.013s    5.20  37
 0  36,540.00   -2.850   91.350s  128000   0.013s    5.20  111
 0  35,740.00   -2.850   89.350s  130000   0.013s    5.20  156
 0  34,940.00   -2.850   87.350s  132000   0.013s    5.20  150
 0  33,340.00   -2.850   83.350s  136000   0.013s    5.20  144
 0  31,740.00   -2.850   79.350s  140000   0.013s    5.20  40
 0  31,340.00   -2.850   78.350s  141000   0.013s    5.20  4
 0  30,940.00   -2.850   77.350s  142000   0.013s    5.20  37
 0  30,540.00   -2.850   76.350s  143000   0.013s    5.20  4
 0  30,140.00   -2.850   75.350s  144000   0.013s    5.20  66
 0  29,740.00   -2.850   74.350s  145000   0.013s    5.20  24
 0  29,340.00   -2.850   73.350s  146000   0.013s    5.20  183
 0  27,740.00   -2.850   69.350s  150000   0.013s    5.20  149
 0  26,940.00   -2.850   67.350s  152000   0.013s    5.20  144
 0  26,540.00   -2.850   66.350s  153000   0.013s    5.20  1
 0  26,140.00   -2.850   65.350s  154000   0.013s    5.20  171
 0  25,740.00   -2.850   64.350s  155000   0.013s    5.20  15
 0  25,340.00   -2.850   63.350s  156000   0.013s    5.20  97
 0  24,940.00   -2.850   62.350s  157000   0.013s    5.20  28
 0  24,540.00   -2.850   61.350s  158000   0.013s    5.20  131
 0  24,140.00   -2.850   60.350s  159000   0.013s    5.20  148
 0  23,740.00   -2.850   59.350s  160000   0.013s    5.20  144
 0  23,340.00   -2.850   58.350s  161000   0.013s    5.20  12
 0  22,940.00   -2.850   57.350s  162000   0.013s    5.20  423
 0  22,540.00   -2.850   56.350s  163000   0.013s    5.20  2
 0  22,140.00   -2.850   55.350s  164000   0.013s    5.20  384
 0  21,740.00   -2.850   54.350s  165000   0.013s    5.20  119
 0  21,340.00   -2.850   53.350s  166000   0.013s    5.20  448
 0  20,940.00   -2.850   52.350s  167000   0.013s    5.20  38
 0  20,540.00   -2.850   51.350s  168000   0.013s    5.20  731
 0  20,140.00   -2.850   50.350s  169000   0.013s    5.20  599
 0  19,740.00   -2.850   49.350s  170000   0.013s    5.20  1,455
 0  19,340.00   -2.850   48.350s  171000   0.013s    5.20  215
 0  18,940.00   -2.850   47.350s  172000   0.013s    5.20  450
 0  18,540.00   -2.850   46.350s  173000   0.013s   -0.012  5.20  16
 18  18,140.00   -2.850   45.350s  174000   0.013s   -0.012  5.20  1,556
 50  17,740.00   -2.850   44.350s  175000   0.013s   -0.012  5.20  1,354
 0  17,340.00   -2.850   43.350s  176000   0.025s    10.00  1,041
 0  16,940.00   -2.850   42.350s  177000   0.025s    10.00  158
 1  16,540.00   -2.850   41.350s  178000   0.025s    10.00  838
 0  16,140.00   -2.850   40.350s  179000   0.025s    10.00  111
 65  15,740.00   -2.850   39.350s  180000   0.025s    10.00  2,480
 0  15,340.00   -2.850   38.350s  181000   0.025s    10.00  858
 10  14,940.00   -2.850   37.350s  182000   0.025s    10.00  2,370
 0  14,540.00   -2.850   36.350s  183000   0.025s    10.00  291
 166  14,140.00   -2.850   35.350s  184000   0.025s    10.00  1,598
 0  13,740.00   -2.850   34.350s  185000   0.025s    10.00  1,808
 283  13,340.00   -2.850   33.350s  186000   0.025s    10.00  2,258
 59  12,940.00   -2.850   32.350s  187000   0.025s    10.00  697
 1,257  12,540.00   -2.850   31.350s  188000   0.025s    10.00  2,079
 131  12,140.00   -2.850   30.350s  189000   0.025s    10.00  888
 907  11,740.00   -2.850   29.350s  190000   0.025s   -0.025  10.00  4,959
 112  11,340.00   -2.850   28.350s  191000   0.025s   -0.025  10.00  1,231
 2,224  10,950.00   -2.825   27.375s  192000   0.050s    20.00  3,759
 128  10,550.00   -2.850   26.375s  193000   0.050s    20.00  960
 1,600  10,150.00   -2.850   25.375s  194000   0.050s    20.00  1,979
 396  9,750.00   -2.850   24.375s  195000   0.050s    20.00  3,123
 1,669  9,360.00   -2.825   23.400s  196000   0.075s   0.025  30.00  1,737
 239  8,960.00   -2.825   22.400s  197000   0.075s    30.00  1,048
 962  8,560.00   -2.850   21.400s  198000   0.075s    30.00  1,617
 248  8,170.00   -2.825   20.425s  199000   0.100s   0.025  40.00  556
 2,790  7,770.00   -2.850   19.425s  200000   0.100s    40.00  4,313
 445  7,380.00   -2.825   18.450s  201000   0.125s   0.025  50.00  1,909
 1,786  6,980.00   -2.850   17.450s  202000   0.125s    50.00  2,811
 539  6,590.00   -2.825   16.475s  203000   0.150s    60.00  2,269
 1,694  6,200.00   -2.825   15.500s  204000   0.175s   0.025  70.00  2,538
 1,422  5,810.00   -2.825   14.525s  205000   0.200s   0.025  80.00  2,035
 1,909  5,430.00   -2.825   13.575s  206000   0.250s   0.025  100.00  2,422
 612  5,050.00   -2.800   12.625s  207000   0.300s   0.050  120.00  1,430
 1,420  4,670.00   -2.800   11.675s  208000   0.350s   0.050  140.00  2,383
 990  4,300.00   -2.775   10.750s  209000   0.425s   0.075  170.00  1,088
 3,335  3,930.00   -2.750   9.825s  210000   0.500s   0.100  200.00  5,894
 889  3,570.00   -2.700   8.925s  211000   0.600s   0.150  240.00  802
 1,942  3,230.00   -2.650   8.075s  212000   0.725s   0.200  290.00  1,325
 933  2,890.00   -2.600   7.225s  213000   0.875s   0.250  350.00  891
 2,226  2,570.00   -2.500   6.425s  214000   1.075s   0.325  430.00  2,433
 2,455  2,260.00   -2.425   5.650s  215000   1.300s   0.400  520.00  1,899
 1,244  1,970.00   -2.325   4.925s  216000   1.600s   0.525  640.00  1,290
 1,171  1,710.00   -2.200   4.275s  217000   1.925s   0.650  770.00  1,726
 3,431  1,460.00   -2.075   3.650s  218000   2.300s   0.775  920.00  1,503
 2,252  1,240.00   -1.900   3.100s  219000   2.750s   0.925  1,100.00  392
 4,750  1,040.00   -1.750   2.600s  220000   3.250s   1.100  1,300.00  1,073
 956  870.00   -1.575   2.175s  221000   3.825s   1.275  1,530.00  1,265
 2,805  720.00   -1.400   1.800s  222000   4.425s   1.425  1,770.00  586
 633  590.00   -1.250   1.475s  223000   5.100s   1.575  2,040.00  56
 694  480.00   -1.075   1.200s  224000   5.825s   1.750  2,330.00  21
 2,565  380.00   -0.950   0.950s  225000   6.600s   1.900  2,640.00  46
 1,491  310.00   -0.800   0.775s  226000   7.425s   2.050  2,970.00  115
 1,015  250.00   -0.675   0.625s  227000   8.250s   2.150  3,300.00  23
 1,249  200.00   -0.575   0.500s  228000   9.125s   2.275  3,650.00  189
 717  160.00   -0.475   0.400s  229000   10.025s   2.375  4,010.00  27
 2,552  130.00   -0.375   0.325s  230000   10.950s   2.475  4,380.00  21
 387  110.00   -0.300   0.275s  231000   11.900s   2.550  4,760.00  33
 454  90.00   -0.225   0.225s  232000   12.850s   2.600  5,140.00  44
 390  70.00   -0.200   0.175s  233000   13.800s   2.650  5,520.00  38
 479  60.00   -0.150   0.150s  234000   14.775s   2.700  5,910.00  23
 288  50.00   -0.125   0.125s  235000   15.750s   2.725  6,300.00  18
 603  40.00   -0.100   0.100s  236000   16.725s   2.750  6,690.00  10
 312  30.00   -0.100   0.075s  237000   17.725s   2.775  7,090.00  38
 691  30.00   -0.075   0.075s  238000   18.700s   2.775  7,480.00  13
 267  30.00   -0.050   0.075s  239000   19.700s   2.800  7,880.00  0
 4,822  20.00   -0.050   0.050s  240000   20.675s   2.800  8,270.00  0
 402  20.00   -0.050   0.050s  241000   21.675s   2.800  8,670.00  0
 420  20.00   -0.025   0.050s  242000   22.675s   2.825  9,070.00  0
 1,123  20.00   -0.025   0.050s  243000   23.675s   2.825  9,470.00  0
 351  10.00   -0.050   0.025s  244000   24.675s   2.825  9,870.00  0
 281  10.00   -0.025   0.025s  245000   25.650s   2.825  10,260.00  3
 453  10.00   -0.025   0.025s  246000   26.650s   2.825  10,660.00  3
 293  10.00   -0.025   0.025s  247000   27.650s   2.825  11,060.00  0
 102  10.00   -0.025   0.025s  248000   28.650s   2.825  11,460.00  0
 687  10.00   -0.025   0.025s  249000   29.650s   2.825  11,860.00  0
 5,121  10.00   -0.025   0.025s  250000   30.650s   2.850  12,260.00  0
 46  10.00   -0.025   0.025s  251000   31.650s   2.850  12,660.00  0
 245  10.00     0.025s  252000   32.650s   2.850  13,060.00  0
 109  10.00     0.025s  253000   33.650s   2.850  13,460.00  0
 21  10.00     0.025s  254000   34.650s   2.850  13,860.00  0
 264  10.00     0.025s  255000   35.650s   2.850  14,260.00  0
 22  10.00     0.025s  257000   37.650s   2.850  15,060.00  0
 151  5.20   -0.012   0.013s  258000   38.650s   2.850  15,460.00  0
 49  5.20   -0.012   0.013s  259000   39.650s   2.850  15,860.00  0
 11  5.20   -0.012   0.013s  260000   40.650s   2.850  16,260.00  0
 312  5.20   -0.012   0.013s  261000   41.650s   2.850  16,660.00  0
 53  5.20     0.013s  262000   42.650s   2.850  17,060.00  0
 139  5.20     0.013s  264000   44.650s   2.850  17,860.00  0
 30  5.20     0.013s  265000   45.650s   2.850  18,260.00  0
 62  5.20     0.013s  268000   48.650s   2.850  19,460.00  0
 27  5.20     0.013s  269000   49.650s   2.850  19,860.00  0
 206  5.20     0.013s  270000   50.650s   2.850  20,260.00  0
 43  5.20     0.013s  274000   54.650s   2.850  21,860.00  0
 25  5.20     0.013s  276000   56.650s   2.850  22,660.00  0
 1  5.20     0.013s  280000   60.650s   2.850  24,260.00  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