0
0
0

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

  

Commodity Option:
AllOpen Only
Future: February 2026 (@LE6G)   Futures Price: 235.700s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  51,040.00   -0.425   127.600s  108000   0.013s    5.20  350
 0  42,240.00   -0.425   105.600s  130000   0.013s    5.20  4
 0  41,440.00   -0.425   103.600s  132000   0.013s    5.20  8
 0  39,840.00   -0.425   99.600s  136000   0.013s    5.20  20
 0  39,040.00   -0.425   97.600s  138000   0.013s    5.20  28
 0  38,240.00   -0.425   95.600s  140000   0.013s    5.20  338
 0  37,440.00   -0.425   93.600s  142000   0.013s    5.20  21
 0  36,640.00   -0.425   91.600s  144000   0.013s    5.20  30
 0  35,840.00   -0.425   89.600s  146000   0.013s    5.20  2
 0  35,040.00   -0.425   87.600s  148000   0.013s    5.20  31
 0  34,240.00   -0.425   85.600s  150000   0.013s    5.20  85
 0  33,440.00   -0.425   83.600s  152000   0.013s    5.20  13
 0  32,640.00   -0.425   81.600s  154000   0.013s    5.20  18
 0  31,840.00   -0.425   79.600s  156000   0.013s    5.20  133
 0  31,440.00   -0.425   78.600s  157000   0.013s    5.20  7
 0  31,040.00   -0.425   77.600s  158000   0.013s    5.20  234
 0  30,240.00   -0.425   75.600s  160000   0.013s    5.20  100
 0  29,440.00   -0.425   73.600s  162000   0.013s    5.20  125
 0  29,040.00   -0.425   72.600s  163000   0.013s    5.20  3
 0  28,640.00   -0.425   71.600s  164000   0.013s    5.20  358
 0  28,240.00   -0.425   70.600s  165000   0.013s    5.20  15
 0  27,840.00   -0.425   69.600s  166000   0.013s    5.20  17
 0  27,440.00   -0.425   68.600s  167000   0.013s    5.20  9
 0  27,040.00   -0.425   67.600s  168000   0.013s    5.20  383
 0  26,640.00   -0.425   66.600s  169000   0.013s    5.20  42
 0  26,240.00   -0.425   65.600s  170000   0.013s    5.20  815
 0  25,840.00   -0.425   64.600s  171000   0.013s    5.20  108
 0  25,440.00   -0.425   63.600s  172000   0.013s    5.20  188
 0  25,040.00   -0.425   62.600s  173000   0.013s    5.20  122
 0  24,640.00   -0.425   61.600s  174000   0.013s    5.20  374
 0  24,240.00   -0.425   60.600s  175000   0.013s    5.20  132
 0  23,840.00   -0.425   59.600s  176000   0.013s    5.20  314
 0  23,440.00   -0.425   58.600s  177000   0.013s    5.20  19
 0  23,040.00   -0.425   57.600s  178000   0.013s   -0.012  5.20  174
 0  22,640.00   -0.425   56.600s  179000   0.025s    10.00  108
 0  22,240.00   -0.425   55.600s  180000   0.025s    10.00  2,845
 6  21,840.00   -0.425   54.600s  181000   0.025s    10.00  77
 2  21,440.00   -0.425   53.600s  182000   0.025s    10.00  117
 0  21,040.00   -0.425   52.600s  183000   0.025s    10.00  79
 8  20,640.00   -0.425   51.600s  184000   0.025s    10.00  389
 6  20,240.00   -0.425   50.600s  185000   0.025s    10.00  301
 5  19,840.00   -0.425   49.600s  186000   0.025s    10.00  359
 2  19,440.00   -0.425   48.600s  187000   0.025s    10.00  47
 0  19,040.00   -0.425   47.600s  188000   0.025s    10.00  886
 0  18,640.00   -0.425   46.600s  189000   0.025s    10.00  336
 0  18,240.00   -0.425   45.600s  190000   0.025s    10.00  2,405
 2  17,850.00   -0.400   44.625s  191000   0.025s    10.00  364
 2  17,450.00   -0.425   43.625s  192000   0.025s    10.00  421
 5  17,050.00   -0.425   42.625s  193000   0.025s    10.00  170
 6  16,650.00   -0.425   41.625s  194000   0.025s    10.00  889
 2  16,250.00   -0.425   40.625s  195000   0.025s   -0.025  10.00  497
 20  15,850.00   -0.425   39.625s  196000   0.050s    20.00  1,885
 1  15,450.00   -0.425   38.625s  197000   0.050s    20.00  171
 14  15,050.00   -0.425   37.625s  198000   0.050s    20.00  1,038
 0  14,650.00   -0.425   36.625s  199000   0.050s    20.00  416
 302  14,250.00   -0.425   35.625s  200000   0.050s    20.00  3,608
 1  13,850.00   -0.425   34.625s  201000   0.050s    20.00  415
 94  13,460.00   -0.425   33.650s  202000   0.050s    20.00  951
 0  13,060.00   -0.425   32.650s  203000   0.075s    30.00  493
 419  12,660.00   -0.425   31.650s  204000   0.075s    30.00  1,566
 184  12,260.00   -0.425   30.650s  205000   0.075s    30.00  874
 478  11,860.00   -0.425   29.650s  206000   0.075s    30.00  1,710
 60  11,460.00   -0.425   28.650s  207000   0.075s    30.00  390
 420  11,070.00   -0.400   27.675s  208000   0.075s    30.00  2,154
 86  10,670.00   -0.425   26.675s  209000   0.075s    30.00  134
 631  10,270.00   -0.425   25.675s  210000   0.100s   0.025  40.00  3,415
 46  9,870.00   -0.425   24.675s  211000   0.100s    40.00  888
 530  9,470.00   -0.425   23.675s  212000   0.100s    40.00  875
 94  9,070.00   -0.425   22.675s  213000   0.100s    40.00  272
 325  8,670.00   -0.425   21.675s  214000   0.100s    40.00  1,876
 207  8,280.00   -0.400   20.700s  215000   0.100s    40.00  1,887
 396  7,880.00   -0.425   19.700s  216000   0.100s    40.00  2,548
 219  7,480.00   -0.425   18.700s  217000   0.100s    40.00  910
 607  7,080.00   -0.425   17.700s  218000   0.100s   -0.025  40.00  1,549
 610  6,680.00   -0.425   16.700s  219000   0.125s    50.00  989
 1,931  6,280.00   -0.450   15.700s  220000   0.125s    50.00  3,780
 189  5,890.00   -0.425   14.725s  221000   0.125s   -0.025  50.00  789
 1,613  5,490.00   -0.450   13.725s  222000   0.125s   -0.050  50.00  1,733
 245  5,090.00   -0.475   12.725s  223000   0.150s   -0.025  60.00  994
 984  4,700.00   -0.475   11.750s  224000   0.175s   -0.050  70.00  3,897
 606  4,310.00   -0.500   10.775s  225000   0.175s   -0.075  70.00  2,133
 1,094  3,920.00   -0.500   9.800s  226000   0.225s   -0.075  90.00  1,641
 298  3,540.00   -0.525   8.850s  227000   0.275s   -0.075  110.00  1,127
 1,209  3,170.00   -0.525   7.925s  228000   0.325s   -0.100  130.00  2,714
 391  2,800.00   -0.550   7.000s  229000   0.400s   -0.125  160.00  871
 4,121  2,450.00   -0.550   6.125s  230000   0.525s   -0.125  210.00  5,055
 469  2,110.00   -0.550   5.275s  231000   0.675s   -0.125  270.00  934
 1,754  1,790.00   -0.550   4.475s  232000   0.875s   -0.125  350.00  1,723
 848  1,490.00   -0.525   3.725s  233000   1.125s   -0.125  450.00  1,177
 2,773  1,210.00   -0.525   3.025s  234000   1.425s   -0.100  570.00  3,115
 1,748  970.00   -0.500   2.425s  235000   1.825s   -0.075  730.00  935
 2,559  750.00   -0.450   1.875s  236000   2.275s   -0.025  910.00  2,647
 538  570.00   -0.400   1.425s  237000   2.825s   0.025  1,130.00  594
 2,890  420.00   -0.350   1.050s  238000   3.450s   0.075  1,380.00  3,070
 509  310.00   -0.300   0.775s  239000   4.150s   0.100  1,660.00  104
 3,686  220.00   -0.250   0.550s  240000   4.950s   0.175  1,980.00  2,148
 518  160.00   -0.200   0.400s  241000   5.775s   0.200  2,310.00  141
 1,534  110.00   -0.175   0.275s  242000   6.675s   0.250  2,670.00  1,004
 580  80.00   -0.125   0.200s  243000   7.600s   0.300  3,040.00  119
 1,365  60.00   -0.100   0.150s  244000   8.550s   0.325  3,420.00  260
 879  50.00   -0.075   0.125s  245000   9.500s   0.325  3,800.00  368
 1,086  40.00   -0.050   0.100s  246000   10.475s   0.350  4,190.00  522
 332  30.00   -0.050   0.075s  247000   11.475s   0.375  4,590.00  26
 1,440  20.00   -0.050   0.050s  248000   12.450s   0.375  4,980.00  893
 202  20.00   -0.025   0.050s  249000   13.450s   0.400  5,380.00  39
 2,041  20.00   -0.025   0.050s  250000   14.425s   0.375  5,770.00  251
 125  10.00   -0.050   0.025s  251000   15.425s   0.400  6,170.00  6
 465  10.00   -0.025   0.025s  252000   16.425s   0.400  6,570.00  109
 95  10.00   -0.025   0.025s  253000   17.425s   0.400  6,970.00  22
 700  10.00   -0.025   0.025s  254000   18.425s   0.425  7,370.00  8
 663  10.00   -0.025   0.025s  255000   19.425s   0.425  7,770.00  44
 949  10.00   -0.025   0.025s  256000   20.400s   0.400  8,160.00  12
 196  10.00     0.025s  257000   21.400s   0.400  8,560.00  11
 1,205  10.00     0.025s  258000   22.400s   0.400  8,960.00  42
 191  10.00     0.025s  259000   23.400s   0.425  9,360.00  0
 2,995  5.20   -0.012   0.013s  260000   24.400s   0.425  9,760.00  11
 73  5.20   -0.012   0.013s  261000   25.400s   0.425  10,160.00  0
 404  5.20   -0.012   0.013s  262000   26.400s   0.425  10,560.00  23
 53  5.20   -0.012   0.013s  263000   27.400s   0.425  10,960.00  0
 651  5.20     0.013s  264000   28.400s   0.425  11,360.00  44
 164  5.20     0.013s  265000   29.400s   0.425  11,760.00  1
 445  5.20     0.013s  266000   30.400s   0.425  12,160.00  1
 127  5.20     0.013s  267000   31.400s   0.425  12,560.00  0
 222  5.20     0.013s  268000   32.400s   0.425  12,960.00  0
 50  5.20     0.013s  269000   33.400s   0.425  13,360.00  0
 748  5.20     0.013s  270000   34.400s   0.425  13,760.00  0
 55  5.20     0.013s  271000   35.400s   0.425  14,160.00  0
 304  5.20     0.013s  272000   36.400s   0.425  14,560.00  1
 21  5.20     0.013s  273000   37.400s   0.425  14,960.00  0
 189  5.20     0.013s  274000   38.400s   0.425  15,360.00  0
 34  5.20     0.013s  275000   39.400s   0.425  15,760.00  0
 322  5.20     0.013s  276000   40.400s   0.425  16,160.00  0
 29  5.20     0.013s  277000   41.400s   0.425  16,560.00  0
 187  5.20     0.013s  278000   42.400s   0.425  16,960.00  0
 25  5.20     0.013s  279000   43.400s   0.425  17,360.00  0
 157  5.20     0.013s  280000   44.400s   0.425  17,760.00  0
 20  5.20     0.013s  281000   45.400s   0.425  18,160.00  0
 107  5.20     0.013s  282000   46.400s   0.425  18,560.00  0
 3  5.20     0.013s  283000   47.400s   0.425  18,960.00  0
 200  5.20     0.013s  284000   48.400s   0.425  19,360.00  0
 82  5.20     0.013s  286000   50.400s   0.425  20,160.00  0
 10  5.20     0.013s  287000   51.400s   0.425  20,560.00  0
 41  5.20     0.013s  288000   52.400s   0.425  20,960.00  0
 44  5.20     0.013s  290000   54.400s   0.425  21,760.00  0
 11  5.20     0.013s  291000   55.400s   0.425  22,160.00  0
 615  5.20     0.013s  292000   56.400s   0.425  22,560.00  0
 4  5.20     0.013s  293000   57.400s   0.425  22,960.00  0
 10  5.20     0.013s  295000   59.400s   0.425  23,760.00  0
 43  5.20     0.013s  296000   60.400s   0.425  24,160.00  0
 6  5.20     0.013s  298000   62.400s   0.425  24,960.00  0
 110  5.20     0.013s  299000   63.400s   0.425  25,360.00  0
 311  5.20     0.013s  300000   64.400s   0.425  25,760.00  0
 14  5.20     0.013s  302000   66.400s   0.425  26,560.00  0
 2  5.20     0.013s  303000   67.400s   0.425  26,960.00  0
 10  5.20     0.013s  304000   68.400s   0.425  27,360.00  0
 10  5.20     0.013s  306000   70.400s   0.425  28,160.00  0
 6  5.20     0.013s  308000   72.400s   0.425  28,960.00  0
 140  5.20     0.013s  312000   76.400s   0.425  30,560.00  0
 10  5.20     0.013s  320000   84.400s   0.425  33,760.00  0
 269  5.20     0.013s  322000   86.400s   0.425  34,560.00  0
 4  5.20     0.013s  326000   90.400s   0.425  36,160.00  0
 81  5.20     0.013s  328000   92.400s   0.425  36,960.00  0
 65  5.20     0.013s  336000   100.400s   0.425  40,160.00  0
 84  5.20     0.013s  340000   104.400s   0.425  41,760.00  0
 62  5.20     0.013s  344000   108.400s   0.425  43,360.00  0
 113  5.20     0.013s  354000   118.400s   0.425  47,360.00  0
 84  5.20     0.013s  358000   122.400s   0.425  48,960.00  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