Heart of Missouri MFA Agri Services

			Home MFA_Info Contact Us Manager Comments Manager Contact Crop Production Precision Advantage Program Event Calendar Markets Futures Markets Futures Cash Bids Charts Options Portfolio News Weather Markets Page Headline News DTN Ag Headlines Market News Corn News Soybeans News Livestock Grain Links Internet Tips Precision Ag Missouri Valley Commission Company New Cambria Livestock

Heart of Missouri MFA AgriServices - CLICK - MFA CUSTOMER PORTAL

Commodity Option:

All

Open Only

Future: July 2022 (@C2N)

Futures Price: 7666

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

27,112.50

0'4

542'2s

2300

0'1s

0'0

6.25

26,112.50

0'4

522'2s

2500

0'1s

0'0

6.25

25,112.50

0'4

502'2s

2700

0'1s

0'0

6.25

24,612.50

0'4

492'2s

2800

0'1s

0'0

6.25

24,112.50

0'4

482'2s

2900

0'1s

0'0

6.25

204

23,612.50

0'4

472'2s

3000

0'1s

0'0

6.25

321

23,112.50

0'4

462'2s

3100

0'1s

0'0

6.25

22,612.50

0'4

452'2s

3200

0'1s

0'0

6.25

22,112.50

0'4

442'2s

3300

0'1s

0'0

6.25

177

21,612.50

0'4

432'2s

3400

0'1s

0'0

6.25

21,112.50

0'4

422'2s

3500

0'1s

0'0

6.25

151

20,612.50

0'4

412'2s

3600

0'1s

0'0

6.25

109

20,112.50

0'4

402'2s

3700

0'1s

0'0

6.25

181

19,612.50

0'4

392'2s

3800

0'1s

0'0

6.25

280

19,112.50

0'4

382'2s

3900

0'1s

0'0

6.25

355

18,612.50

0'4

372'2s

4000

0'1s

0'0

6.25

12,874

302

18,112.50

0'4

362'2s

4100

0'1s

0'0

6.25

847

17,612.50

0'4

352'2s

4200

0'1s

0'0

6.25

693

17,112.50

0'4

342'2s

4300

0'1s

0'0

6.25

1,415

16,612.50

0'4

332'2s

4400

0'1s

0'0

6.25

6,465

193

16,112.50

0'4

322'2s

4500

0'1s

0'0

6.25

3,166

15,612.50

0'4

312'2s

4600

0'1s

0'0

6.25

692

545

14,612.50

-10'0

292'2s

4700

0'1s

0'0

6.25

3,075

361

14,612.50

0'4

292'2s

4800

0'1s

0'0

6.25

8,282

243

14,112.50

0'4

282'2s

4900

0'1s

0'0

6.25

4,015

787

13,618.75

0'5

272'3s

5000

0'1s

0'0

6.25

3,021

1,303

12,750.00

-7'3

255'0s

5100

0'2s

0'1

12.50

1,736

300

12,618.75

0'4

252'3s

5200

0'2s

0'0

12.50

4,115

803

12,118.75

0'3

242'3s

5300

0'2s

-0'1

12.50

11,028

11,868.75

0'3

237'3s

5350

0'2s

-0'1

12.50

146

1,968

11,625.00

0'4

232'4s

5400

0'2s

-0'1

12.50

3,551

11,375.00

0'4

227'4s

5450

0'3s

0'0

18.75

175

1,971

10,700.00

-8'4

214'0s

5500

0'3s

0'0

18.75

5,219

10,875.00

0'4

217'4s

5550

0'3s

0'0

18.75

170

2,363

10,625.00

0'3

212'4s

5600

0'3s

-0'1

18.75

2,116

10,375.00

0'3

207'4s

5650

0'3s

-0'1

18.75

201

1,498

10,125.00

0'3

202'4s

5700

0'3s

-0'1

18.75

3,219

9,875.00

0'3

197'4s

5750

0'4s

0'1

25.00

2,094

3,780

9,237.50

-7'7

184'6s

5800

0'4s

0'0

25.00

4,474

9,387.50

0'4

187'6s

5850

0'4s

0'0

25.00

169

1,757

8,950.00

-3'6

179'0s

5900

0'5s

0'0

31.25

4,579

8,893.75

0'4

177'7s

5950

0'6s

0'0

37.50

431

5,438

8,600.00

-0'7

172'0s

6000

0'7s

0'1

43.75

5,372

8,393.75

0'4

167'7s

6050

0'6s

0'0

37.50

227

2,593

7,687.50

-9'1

153'6s

6100

0'6s

-0'1

37.50

4,199

7,900.00

0'4

158'0s

6150

0'7s

0'0

43.75

2,530

5,532

7,162.50

-9'6

143'2s

6200

0'7s

0'0

43.75

5,387

7,406.25

0'4

148'1s

6250

1'0s

0'0

50.00

606

3,330

7,156.25

0'3

143'1s

6300

1'0s

-0'1

50.00

2,276

6,912.50

0'4

138'2s

6350

1'1s

0'0

56.25

3,619

4,345

6,300.00

-7'3

126'0s

6400

1'1s

-0'1

56.25

7,494

6,418.75

0'4

128'3s

6450

1'3s

0'1

68.75

1,276

17,264

5,643.75

-10'5

112'7s

6500

1'4s

0'1

75.00

14,880

5,931.25

0'5

118'5s

6550

1'4s

0'1

75.00

1,608

3,115

5,681.25

0'3

113'5s

6600

1'4s

0'0

75.00

8,114

5,443.75

0'3

108'7s

6650

1'5s

-0'1

81.25

662

3,271

5,206.25

0'4

104'1s

6700

1'6s

-0'1

87.50

2,651

4,962.50

0'4

99'2s

6750

2'2s

0'2

112.50

2,058

4,484

4,412.50

-6'2

88'2s

6800

2'3s

0'1

118.75

11,984

4,487.50

0'3

89'6s

6850

2'6s

0'2

137.50

929

2,230

3,800.00

-9'0

76'0s

6900

2'7s

0'1

143.75

3,901

3,550.00

-9'3

71'0s

6950

3'5s

0'4

181.25

1,615

11,337

3,562.50

-4'5

71'2s

7000

3'6s

0'1

187.50

14,942

3,568.75

0'3

71'3s

7050

4'1s

0'0

206.25

1,872

2,925

3,350.00

0'4

67'0s

7100

5'0s

0'2

250.00

5,683

2,725.00

-8'2

54'4s

7150

6'4s

1'0

325.00

1,891

5,923

2,868.75

-1'1

57'3s

7200

6'7s

0'5

343.75

6,769

573

2,725.00

0'3

54'4s

7250

8'5s

1'3

431.25

2,802

4,701

2,387.50

-2'7

47'6s

7300

9'3s

1'0

468.75

7,169

174

2,343.75

0'2

46'7s

7350

10'1s

0'4

506.25

2,571

4,893

1,987.50

-3'5

39'6s

7400

12'2s

1'1

612.50

7,944

294

2,000.00

0'2

40'0s

7450

14'0s

1'2

700.00

3,067

9,661

1,675.00

-3'3

33'4s

7500

15'5s

1'0

781.25

10,529

950

1,693.75

0'3

33'7s

7550

18'0s

1'3

900.00

1,561

4,404

1,437.50

-2'2

28'6s

7600

20'6s

2'0

1,037.50

3,770

1,159

1,287.50

-2'5

25'6s

7650

21'6s

0'5

1,087.50

1,886

7,789

1,162.50

-2'5

23'2s

7700

25'6s

2'1

1,287.50

7,221

1,602

1,093.75

-1'6

21'7s

7750

29'1s

2'6

1,456.25

1,903

9,892

925.00

-3'0

18'4s

7800

32'2s

3'0

1,612.50

7,528

1,278

937.50

-0'6

18'6s

7850

32'2s

-0'1

1,612.50

1,112

3,756

750.00

-2'5

15'0s

7900

43'4s

8'1

2,175.00

2,637

873

675.00

-2'4

13'4s

7950

46'7s

8'1

2,343.75

739

25,650

625.00

-2'0

12'4s

8000

45'3s

3'1

2,268.75

7,330

1,528

543.75

-2'1

10'7s

8050

45'6s

-0'1

2,287.50

638

4,440

562.50

-0'4

11'2s

8100

49'4s

0'0

2,475.00

1,575

2,359

443.75

-1'6

8'7s

8150

53'3s

0'0

2,668.75

351

5,863

431.25

-1'0

8'5s

8200

61'4s

4'1

3,075.00

758

4,753

400.00

-0'5

8'0s

8250

61'3s

-0'1

3,068.75

6,123

375.00

-0'2

7'4s

8300

65'4s

-0'1

3,275.00

264

2,476

231.25

-2'3

4'5s

8350

69'6s

-0'1

3,487.50

5,955

300.00

-0'3

6'0s

8400

74'1s

-0'1

3,706.25

122

2,865

243.75

-0'7

4'7s

8450

78'4s

-0'1

3,925.00

19,401

231.25

-0'5

4'5s

8500

83'0s

-0'1

4,150.00

147

2,132

181.25

-1'1

3'5s

8550

92'1s

4'5

4,606.25

2,488

218.75

0'1

4'3s

8600

92'0s

-0'2

4,600.00

1,930

193.75

0'2

3'7s

8650

96'5s

-0'2

4,831.25

4,284

150.00

-0'5

3'0s

8700

101'3s

-0'2

5,068.75

1,530

112.50

-1'0

2'2s

8750

106'0s

-0'3

5,300.00

3,102

131.25

-0'3

2'5s

8800

110'5s

-0'3

5,531.25

1,005

106.25

-0'5

2'1s

8850

115'3s

-0'3

5,768.75

2,229

112.50

-0'2

2'2s

8900

120'1s

-0'3

6,006.25

608

87.50

-0'5

1'6s

8950

125'0s

-0'3

6,250.00

16,425

100.00

-0'1

2'0s

9000

129'6s

-0'4

6,487.50

809

100.00

0'0

2'0s

9050

134'5s

-0'3

6,731.25

1,592

87.50

-0'1

1'6s

9100

139'4s

-0'4

6,975.00

499

87.50

0'0

1'6s

9150

144'3s

-0'4

7,218.75

2,700

81.25

0'0

1'5s

9200

149'2s

-0'4

7,462.50

630

81.25

0'1

1'5s

9250

154'2s

-0'3

7,712.50

1,689

75.00

0'0

1'4s

9300

159'1s

-0'4

7,956.25

1,659

68.75

0'0

1'3s

9350

164'0s

-0'4

8,200.00

934

50.00

-0'3

1'0s

9400

169'0s

-0'4

8,450.00

181

62.50

0'0

1'2s

9450

173'7s

-0'4

8,693.75

2,733

62.50

0'1

1'2s

9500

178'7s

-0'3

8,943.75

166

56.25

0'0

1'1s

9550

183'6s

-0'4

9,187.50

1,471

50.00

-0'1

1'0s

9600

188'5s

-0'5

9,431.25

127

50.00

0'0

1'0s

9650

193'5s

-0'4

9,681.25

766

43.75

-0'1

0'7s

9700

198'5s

-0'4

9,931.25

692

50.00

0'0

1'0s

9750

203'5s

-0'4

10,181.25

1,142

43.75

0'0

0'7s

9800

208'5s

-0'4

10,431.25

129

37.50

-0'1

0'6s

9850

213'4s

-0'4

10,675.00

602

43.75

0'0

0'7s

9900

218'4s

-0'4

10,925.00

502

37.50

0'0

0'6s

9950

223'4s

-0'4

11,175.00

8,074

37.50

0'0

0'6s

10000

228'3s

-0'4

11,418.75

297

37.50

0'0

0'6s

10050

233'3s

-0'4

11,668.75

428

37.50

0'0

0'6s

10100

238'3s

-0'4

11,918.75

37.50

0'0

0'6s

10150

243'3s

-0'4

12,168.75

521

25.00

-0'1

0'4s

10200

248'2s

-0'4

12,412.50

499

31.25

0'0

0'5s

10300

258'2s

-0'4

12,912.50

222

25.00

0'0

0'4s

10400

268'1s

-0'4

13,406.25

860

25.00

0'0

0'4s

10500

278'1s

-0'4

13,906.25

496

25.00

0'0

0'4s

10600

288'1s

-0'4

14,406.25

264

25.00

0'0

0'4s

10700

298'1s

-0'4

14,906.25

229

18.75

0'0

0'3s

10800

308'0s

-0'4

15,400.00

585

18.75

0'0

0'3s

10900

318'0s

-0'4

15,900.00

2,333

18.75

0'0

0'3s

11000

328'0s

-0'4

16,400.00

218

18.75

0'0

0'3s

11100

338'0s

-0'4

16,900.00

258

18.75

0'0

0'3s

11200

348'0s

-0'4

17,400.00

160

12.50

0'0

0'2s

11300

357'7s

-0'4

17,893.75

12.50

0'0

0'2s

11400

367'7s

-0'4

18,393.75

663

12.50

0'0

0'2s

11500

377'7s

-0'4

18,893.75

257

12.50

0'0

0'2s

11600

387'7s

-0'4

19,393.75

854

12.50

0'1

0'2s

11700

397'7s

-0'4

19,893.75

12.50

0'1

0'2s

11800

407'7s

-0'3

20,393.75

6.25

0'0

0'1s

11900

417'6s

-0'4

20,887.50

304

6.25

0'0

0'1s

12000

427'6s

-0'4

21,387.50

6.25

0'0

0'1s

12100

437'6s

-0'4

21,887.50

6.25

0'0

0'1s

12200

447'6s

-0'4

22,387.50

301

6.25

0'0

0'1s

12300

457'6s

-0'4

22,887.50

187

6.25

0'0

0'1s

12400

467'6s

-0'4

23,387.50

6.25

0'0

0'1s

12500

477'6s

-0'4

23,887.50

6.25

0'0

0'1s

12600

487'6s

-0'4

24,387.50

6.25

0'0

0'1s

12700

497'6s

-0'4

24,887.50

6.25

0'0

0'1s

12800

507'6s

-0'4

25,387.50

6.25

0'0

0'1s

12900

517'6s

-0'4

25,887.50

271

6.25

0'0

0'1s

13000

527'6s

-0'4

26,387.50

6.25

0'0

0'1s

13100

537'6s

-0'4

26,887.50

6.25

0'0

0'1s

13200

547'6s

-0'4

27,387.50

6.25

0'0

0'1s

13300

557'6s

-0'4

27,887.50

6.25

0'0

0'1s

13400

567'6s

-0'4

28,387.50

6.25

0'0

0'1s

13600

587'6s

-0'4

29,387.50

175

6.25

0'0

0'1s

13700

597'6s

-0'4

29,887.50

6.25

0'0

0'1s

13800

607'6s

-0'4

30,387.50

184

6.25

0'0

0'1s

13900

617'6s

-0'4

30,887.50

6.25

0'0

0'1s

14000

627'6s

-0'4

31,387.50

6.25

0'0

0'1s

14100

637'6s

-0'4

31,887.50

6.25

0'0

0'1s

14200

647'6s

-0'4

32,387.50

6.25

0'0

0'1s

14300

657'6s

-0'4

32,887.50

6.25

0'0

0'1s

14400

667'6s

-0'4

33,387.50

6.25

0'0

0'1s

14500

677'6s

-0'4

33,887.50

6.25

0'0

0'1s

14600

687'6s

-0'4

34,387.50

6.25

0'0

0'1s

14700

697'6s

-0'4

34,887.50

6.25

0'0

0'1s

14800

707'6s

-0'4

35,387.50

6.25

0'0

0'1s

14900

717'6s

-0'4

35,887.50

142

6.25

0'0

0'1s

15000

727'6s

-0'4

36,387.50

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

	Copyright DTN. All rights reserved. Disclaimer.