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: 99.750s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  22,900.00   0.100   57.250s  42000   0.013s    5.20  6
 0  22,100.00   0.100   55.250s  44000   0.013s    5.20  16
 0  21,300.00   0.100   53.250s  46000   0.013s    5.20  256
 0  20,500.00   0.100   51.250s  48000   0.013s    5.20  177
 0  19,700.00   0.100   49.250s  50000   0.013s    5.20  179
 0  18,900.00   0.100   47.250s  52000   0.013s    5.20  254
 0  18,100.00   0.075   45.250s  54000   0.013s   -0.012  5.20  36
 0  17,300.00   0.075   43.250s  56000   0.013s   -0.012  5.20  27
 0  16,500.00   0.075   41.250s  58000   0.013s   -0.012  5.20  33
 4  15,700.00   0.075   39.250s  60000   0.013s   -0.013  5.20  2,004
 0  14,900.00   0.075   37.250s  62000   0.013s   -0.012  5.20  296
 0  14,500.00   0.075   36.250s  63000   0.013s   -0.012  5.20  109
 0  14,110.00   0.075   35.275s  64000   0.025s   -0.025  10.00  155
 4  13,710.00   0.075   34.275s  65000   0.025s   -0.025  10.00  246
 11  13,310.00   0.075   33.275s  66000   0.025s   -0.025  10.00  277
 0  12,910.00   0.075   32.275s  67000   0.025s   -0.025  10.00  212
 0  12,510.00   0.075   31.275s  68000   0.025s   -0.025  10.00  83
 0  12,110.00   0.075   30.275s  69000   0.025s   -0.025  10.00  100
 100  11,720.00   0.075   29.300s  70000   0.050s   -0.025  20.00  747
 0  11,320.00   0.075   28.300s  71000   0.050s   -0.025  20.00  260
 3  10,920.00   0.075   27.300s  72000   0.050s   -0.025  20.00  371
 0  10,520.00   0.050   26.300s  73000   0.050s   -0.050  20.00  291
 0  10,130.00   0.075   25.325s  74000   0.075s   -0.025  30.00  383
 20  9,730.00   0.050   24.325s  75000   0.075s   -0.050  30.00  348
 12  9,340.00   0.075   23.350s  76000   0.100s   -0.025  40.00  486
 7  8,940.00   0.050   22.350s  77000   0.100s   -0.050  40.00  572
 32  8,550.00   0.075   21.375s  78000   0.125s   -0.025  50.00  841
 4  8,150.00   0.050   20.375s  79000   0.125s   -0.050  50.00  101
 20  7,750.00   0.025   19.375s  80000   0.125s   -0.075  50.00  1,373
 3  7,360.00   0.025   18.400s  81000   0.150s   -0.075  60.00  97
 7  6,970.00   0.050   17.425s  82000   0.175s   -0.050  70.00  998
 1  6,570.00   0.025   16.425s  83000   0.175s   -0.075  70.00  214
 74  6,180.00   0.025   15.450s  84000   0.200s   -0.075  80.00  705
 137  5,790.00     14.475s  85000   0.225s   -0.100  90.00  1,595
 154  5,400.00     13.500s  86000   0.250s   -0.100  100.00  2,545
 20  5,010.00     12.525s  87000   0.275s   -0.100  110.00  2,338
 173  4,620.00   -0.025   11.550s  88000   0.300s   -0.125  120.00  2,019
 102  4,230.00   -0.050   10.575s  89000   0.325s   -0.150  130.00  487
 160  3,850.00   -0.075   9.625s  90000   0.375s   -0.175  150.00  2,564
 277  3,470.00   -0.100   8.675s  91000   0.425s   -0.200  170.00  1,150
 440  3,090.00   -0.150   7.725s  92000   0.475s   -0.250  190.00  3,374
 99  2,720.00   -0.175   6.800s  93000   0.550s   -0.275  220.00  518
 388  2,360.00   -0.200   5.900s  94000   0.650s   -0.300  260.00  1,671
 841  2,020.00   -0.225   5.050s  95000   0.800s   -0.325  320.00  3,214
 2,139  1,690.00   -0.250   4.225s  96000   0.975s   -0.350  390.00  2,550
 458  1,380.00   -0.300   3.450s  97000   1.200s   -0.400  480.00  841
 2,104  1,100.00   -0.325   2.750s  98000   1.500s   -0.425  600.00  1,877
 453  850.00   -0.325   2.125s  99000   1.875s   -0.425  750.00  1,231
 2,589  630.00   -0.325   1.575s  100000   2.325s   -0.425  930.00  1,611
 765  450.00   -0.325   1.125s  101000   2.875s   -0.425  1,150.00  203
 1,369  310.00   -0.275   0.775s  102000   3.525s   -0.375  1,410.00  807
 755  200.00   -0.250   0.500s  103000   4.250s   -0.350  1,700.00  111
 1,214  130.00   -0.200   0.325s  104000   5.075s   -0.300  2,030.00  776
 925  90.00   -0.125   0.225s  105000   5.975s   -0.225  2,390.00  244
 994  70.00   -0.075   0.175s  106000   6.925s   -0.175  2,770.00  420
 449  50.00   -0.050   0.125s  107000   7.875s   -0.150  3,150.00  603
 868  40.00   -0.025   0.100s  108000   8.850s   -0.125  3,540.00  503
 253  30.00   -0.025   0.075s  109000   9.825s   -0.125  3,930.00  36
 1,242  20.00   -0.050   0.050s  110000   10.800s   -0.150  4,320.00  639
 130  20.00   -0.025   0.050s  111000   11.800s   -0.125  4,720.00  64
 550  20.00     0.050s  112000   12.800s   -0.100  5,120.00  805
 118  10.00   -0.025   0.025s  113000   13.775s   -0.125  5,510.00  2
 839  10.00     0.025s  114000   14.775s   -0.100  5,910.00  880
 253  10.00     0.025s  115000   15.775s   -0.100  6,310.00  4
 503  10.00     0.025s  116000   16.775s   -0.100  6,710.00  550
 107  10.00     0.025s  117000   17.775s   -0.100  7,110.00  6
 1,112  10.00     0.025s  118000   18.775s   -0.100  7,510.00  79
 25  10.00     0.025s  119000   19.775s   -0.100  7,910.00  6
 717  5.20   -0.012   0.013s  120000   20.750s   -0.125  8,300.00  10
 15  5.20   -0.012   0.013s  121000   21.750s   -0.125  8,700.00  0
 989  5.20   -0.012   0.013s  122000   22.750s   -0.125  9,100.00  55
 15  5.20   -0.012   0.013s  123000   23.750s   -0.125  9,500.00  0
 761  5.20   -0.012   0.013s  124000   24.750s   -0.125  9,900.00  0
 42  5.20     0.013s  125000   25.750s   -0.100  10,300.00  0
 439  5.20     0.013s  126000   26.750s   -0.100  10,700.00  30
 6  5.20     0.013s  127000   27.750s   -0.100  11,100.00  0
 705  5.20     0.013s  128000   28.750s   -0.100  11,500.00  1
 573  5.20     0.013s  130000   30.750s   -0.100  12,300.00  5
 22  5.20     0.013s  131000   31.750s   -0.100  12,700.00  0
 14  5.20     0.013s  132000   32.750s   -0.100  13,100.00  0
 11  5.20     0.013s  133000   33.750s   -0.100  13,500.00  0
 261  5.20     0.013s  134000   34.750s   -0.100  13,900.00  0
 31  5.20     0.013s  135000   35.750s   -0.100  14,300.00  0
 65  5.20     0.013s  136000   36.750s   -0.100  14,700.00  8
 0  5.20     0.013s  137000   37.750s   -0.100  15,100.00  4
 67  5.20     0.013s  138000   38.750s   -0.100  15,500.00  0
 161  5.20     0.013s  140000   40.750s   -0.100  16,300.00  8
 86  5.20     0.013s  142000   42.750s   -0.100  17,100.00  4
 40  5.20     0.013s  144000   44.750s   -0.100  17,900.00  0
 25  5.20     0.013s  146000   46.750s   -0.100  18,700.00  0
 185  5.20     0.013s  148000   48.750s   -0.100  19,500.00  0
 2,165  5.20     0.013s  150000   50.750s   -0.100  20,300.00  0
 6  5.20     0.013s  154000   54.750s   -0.100  21,900.00  0
 10  5.20     0.013s  156000   56.750s   -0.100  22,700.00  0
 10  5.20     0.013s  158000   58.750s   -0.100  23,500.00  0
 10  5.20     0.013s  160000   60.750s   -0.100  24,300.00  0
 38  5.20     0.013s  164000   64.750s   -0.100  25,900.00  0
 39  5.20     0.013s  166000   66.750s   -0.100  26,700.00  0
 3  5.20     0.013s  172000   72.750s   -0.100  29,100.00  0
 17  5.20     0.013s  174000   74.750s   -0.100  29,900.00  0
 2  5.20     0.013s  176000   76.750s   -0.100  30,700.00  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