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: 222.375s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  51,280.00   2.975   128.200s  94000   0.013s    5.20  18
 0  50,480.00   2.975   126.200s  96000   0.013s    5.20  1
 0  49,680.00   2.975   124.200s  98000   0.013s    5.20  15
 0  46,480.00   2.975   116.200s  106000   0.013s    5.20  46
 0  45,680.00   2.975   114.200s  108000   0.013s    5.20  77
 0  44,880.00   2.975   112.200s  110000   0.013s    5.20  1
 0  40,080.00   2.975   100.200s  122000   0.013s    5.20  50
 0  38,480.00   2.975   96.200s  126000   0.013s    5.20  37
 0  37,680.00   2.975   94.200s  128000   0.013s    5.20  111
 0  36,880.00   2.975   92.200s  130000   0.013s    5.20  156
 0  36,080.00   2.975   90.200s  132000   0.013s    5.20  150
 0  34,480.00   2.975   86.200s  136000   0.013s    5.20  144
 0  32,880.00   2.975   82.200s  140000   0.013s    5.20  40
 0  32,480.00   2.975   81.200s  141000   0.013s    5.20  4
 0  32,080.00   2.975   80.200s  142000   0.013s    5.20  37
 0  31,680.00   2.975   79.200s  143000   0.013s    5.20  4
 0  31,280.00   2.975   78.200s  144000   0.013s    5.20  66
 0  30,880.00   2.975   77.200s  145000   0.013s    5.20  24
 0  30,480.00   2.975   76.200s  146000   0.013s    5.20  183
 0  28,880.00   2.975   72.200s  150000   0.013s    5.20  149
 0  28,080.00   2.975   70.200s  152000   0.013s    5.20  144
 0  27,680.00   2.975   69.200s  153000   0.013s    5.20  1
 0  27,280.00   2.975   68.200s  154000   0.013s    5.20  171
 0  26,880.00   2.975   67.200s  155000   0.013s    5.20  15
 0  26,480.00   2.975   66.200s  156000   0.013s    5.20  97
 0  26,080.00   2.975   65.200s  157000   0.013s    5.20  28
 0  25,680.00   2.975   64.200s  158000   0.013s    5.20  131
 0  25,280.00   2.975   63.200s  159000   0.013s    5.20  148
 0  24,880.00   2.975   62.200s  160000   0.013s    5.20  144
 0  24,480.00   2.975   61.200s  161000   0.013s    5.20  12
 0  24,080.00   2.975   60.200s  162000   0.013s    5.20  423
 0  23,680.00   2.975   59.200s  163000   0.013s    5.20  2
 0  23,280.00   2.975   58.200s  164000   0.013s    5.20  384
 0  22,880.00   2.975   57.200s  165000   0.013s    5.20  119
 0  22,480.00   2.975   56.200s  166000   0.013s    5.20  448
 0  22,080.00   2.975   55.200s  167000   0.013s    5.20  38
 0  21,680.00   2.975   54.200s  168000   0.013s    5.20  731
 0  21,280.00   2.975   53.200s  169000   0.013s    5.20  599
 0  20,880.00   2.975   52.200s  170000   0.013s    5.20  1,455
 0  20,480.00   2.975   51.200s  171000   0.013s    5.20  215
 0  20,080.00   2.975   50.200s  172000   0.013s    5.20  450
 0  19,680.00   2.975   49.200s  173000   0.025s    10.00  16
 18  19,280.00   2.975   48.200s  174000   0.025s    10.00  1,556
 50  18,880.00   2.975   47.200s  175000   0.025s    10.00  1,354
 9  18,480.00   2.975   46.200s  176000   0.025s    10.00  1,041
 0  18,080.00   2.975   45.200s  177000   0.025s    10.00  158
 10  17,680.00   2.975   44.200s  178000   0.025s    10.00  838
 0  17,280.00   2.975   43.200s  179000   0.025s    10.00  111
 169  16,880.00   2.975   42.200s  180000   0.025s    10.00  2,528
 0  16,480.00   2.975   41.200s  181000   0.025s    10.00  858
 106  16,080.00   2.975   40.200s  182000   0.025s    10.00  2,370
 0  15,680.00   2.975   39.200s  183000   0.025s    10.00  291
 174  15,280.00   2.975   38.200s  184000   0.025s    10.00  1,598
 2  14,880.00   2.975   37.200s  185000   0.025s   -0.025  10.00  1,808
 484  14,480.00   2.975   36.200s  186000   0.025s   -0.025  10.00  2,264
 59  14,080.00   2.975   35.200s  187000   0.025s   -0.025  10.00  701
 1,257  13,680.00   2.950   34.200s  188000   0.025s   -0.025  10.00  2,083
 131  13,280.00   2.950   33.200s  189000   0.025s   -0.025  10.00  888
 1,003  12,880.00   2.950   32.200s  190000   0.050s    20.00  4,995
 112  12,480.00   2.950   31.200s  191000   0.050s   -0.025  20.00  1,231
 2,226  12,080.00   2.950   30.200s  192000   0.050s   -0.025  20.00  3,769
 128  11,690.00   2.950   29.225s  193000   0.050s   -0.025  20.00  960
 1,605  11,290.00   2.950   28.225s  194000   0.050s   -0.050  20.00  1,979
 396  10,890.00   2.925   27.225s  195000   0.050s   -0.050  20.00  3,127
 1,674  10,490.00   2.925   26.225s  196000   0.050s   -0.050  20.00  1,748
 239  10,090.00   2.925   25.225s  197000   0.075s   -0.050  30.00  1,049
 991  9,700.00   2.925   24.250s  198000   0.075s   -0.050  30.00  1,617
 250  9,300.00   2.900   23.250s  199000   0.075s   -0.075  30.00  557
 3,262  8,910.00   2.900   22.275s  200000   0.100s   -0.075  40.00  4,323
 447  8,510.00   2.875   21.275s  201000   0.100s   -0.100  40.00  1,909
 1,789  8,120.00   2.875   20.300s  202000   0.125s   -0.100  50.00  2,821
 539  7,720.00   2.850   19.300s  203000   0.150s   -0.125  60.00  2,293
 1,729  7,330.00   2.825   18.325s  204000   0.150s   -0.150  60.00  2,563
 1,442  6,940.00   2.800   17.350s  205000   0.175s   -0.175  70.00  2,033
 1,930  6,560.00   2.775   16.400s  206000   0.225s   -0.200  90.00  2,449
 616  6,170.00   2.725   15.425s  207000   0.250s   -0.250  100.00  1,644
 1,500  5,790.00   2.700   14.475s  208000   0.300s   -0.275  120.00  2,400
 1,096  5,410.00   2.625   13.525s  209000   0.350s   -0.325  140.00  1,149
 3,353  5,030.00   2.550   12.575s  210000   0.400s   -0.400  160.00  6,155
 889  4,650.00   2.475   11.625s  211000   0.450s   -0.500  180.00  875
 2,434  4,290.00   2.400   10.725s  212000   0.525s   -0.600  210.00  1,513
 936  3,930.00   2.300   9.825s  213000   0.625s   -0.675  250.00  1,119
 2,245  3,570.00   2.175   8.925s  214000   0.750s   -0.775  300.00  2,445
 2,544  3,230.00   2.050   8.075s  215000   0.900s   -0.900  360.00  1,891
 1,291  2,900.00   1.925   7.250s  216000   1.075s   -1.025  430.00  1,085
 1,139  2,590.00   1.800   6.475s  217000   1.275s   -1.175  510.00  1,553
 3,464  2,290.00   1.650   5.725s  218000   1.525s   -1.325  610.00  1,514
 2,263  2,000.00   1.475   5.000s  219000   1.825s   -1.475  730.00  230
 4,933  1,740.00   1.325   4.350s  220000   2.150s   -1.650  860.00  993
 793  1,500.00   1.200   3.750s  221000   2.550s   -1.775  1,020.00  609
 2,310  1,280.00   1.050   3.200s  222000   3.000s   -1.925  1,200.00  294
 589  1,090.00   0.900   2.725s  223000   3.525s   -2.050  1,410.00  27
 680  910.00   0.750   2.275s  224000   4.075s   -2.200  1,630.00  21
 2,458  760.00   0.625   1.900s  225000   4.700s   -2.325  1,880.00  40
 1,429  630.00   0.525   1.575s  226000   5.375s   -2.450  2,150.00  3
 905  520.00   0.425   1.300s  227000   6.100s   -2.525  2,440.00  23
 1,253  430.00   0.350   1.075s  228000   6.850s   -2.625  2,740.00  63
 711  350.00   0.275   0.875s  229000   7.650s   -2.700  3,060.00  27
 2,424  280.00   0.225   0.700s  230000   8.475s   -2.775  3,390.00  19
 394  230.00   0.175   0.575s  231000   9.350s   -2.800  3,740.00  30
 389  180.00   0.125   0.450s  232000   10.250s   -2.825  4,100.00  44
 391  150.00   0.100   0.375s  233000   11.150s   -2.875  4,460.00  38
 478  120.00   0.075   0.300s  234000   12.075s   -2.900  4,830.00  23
 248  100.00   0.075   0.250s  235000   13.025s   -2.900  5,210.00  18
 600  80.00   0.050   0.200s  236000   13.975s   -2.925  5,590.00  10
 312  70.00   0.050   0.175s  237000   14.950s   -2.925  5,980.00  38
 691  60.00   0.025   0.150s  238000   15.925s   -2.950  6,370.00  13
 267  50.00   0.025   0.125s  239000   16.900s   -2.950  6,760.00  0
 4,847  40.00     0.100s  240000   17.875s   -2.950  7,150.00  0
 506  40.00   0.025   0.100s  241000   18.875s   -2.950  7,550.00  0
 398  30.00     0.075s  242000   19.850s   -2.975  7,940.00  0
 1,123  30.00     0.075s  243000   20.850s   -2.950  8,340.00  0
 351  30.00   0.025   0.075s  244000   21.850s   -2.950  8,740.00  0
 281  20.00     0.050s  245000   22.825s   -2.975  9,130.00  3
 453  20.00     0.050s  246000   23.825s   -2.975  9,530.00  0
 293  20.00     0.050s  247000   24.825s   -2.975  9,930.00  0
 102  20.00     0.050s  248000   25.825s   -2.950  10,330.00  0
 687  20.00   0.025   0.050s  249000   26.825s   -2.950  10,730.00  0
 5,121  20.00   0.025   0.050s  250000   27.800s   -2.975  11,120.00  0
 46  20.00   0.025   0.050s  251000   28.800s   -2.975  11,520.00  0
 245  10.00     0.025s  252000   29.800s   -2.975  11,920.00  0
 109  10.00     0.025s  253000   30.800s   -2.975  12,320.00  0
 21  10.00     0.025s  254000   31.800s   -2.975  12,720.00  0
 264  10.00     0.025s  255000   32.800s   -2.975  13,120.00  0
 22  10.00     0.025s  257000   34.800s   -2.975  13,920.00  0
 151  10.00     0.025s  258000   35.800s   -2.975  14,320.00  0
 49  10.00     0.025s  259000   36.800s   -2.975  14,720.00  0
 11  10.00     0.025s  260000   37.800s   -2.975  15,120.00  0
 312  10.00     0.025s  261000   38.800s   -2.975  15,520.00  0
 53  5.20     0.013s  262000   39.800s   -2.975  15,920.00  0
 139  5.20     0.013s  264000   41.800s   -2.975  16,720.00  0
 30  5.20     0.013s  265000   42.800s   -2.975  17,120.00  0
 62  5.20     0.013s  268000   45.800s   -2.975  18,320.00  0
 27  5.20     0.013s  269000   46.800s   -2.975  18,720.00  0
 206  5.20     0.013s  270000   47.800s   -2.975  19,120.00  0
 43  5.20     0.013s  274000   51.800s   -2.975  20,720.00  0
 25  5.20     0.013s  276000   53.800s   -2.975  21,520.00  0
 1  5.20     0.013s  280000   57.800s   -2.975  23,120.00  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