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 402 10th Street Glasgow, MO 65254

Commodity Option:

All

Open Only

Future: September 2019 (@C9U)

Futures Price: 3596

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

250

9,168.75

0'6

183'3s

1800

0'1s

0'0

6.25

6,668.75

0'6

133'3s

2300

0'1s

0'0

6.25

5,168.75

0'6

103'3s

2600

0'1s

0'0

6.25

4,668.75

0'6

93'3s

2700

0'1s

0'0

6.25

556

4,168.75

0'6

83'3s

2800

0'1s

0'0

6.25

590

3,668.75

0'6

73'3s

2900

0'1s

0'0

6.25

319

3,168.75

0'6

63'3s

3000

0'1s

0'0

6.25

1,344

2,918.75

0'6

58'3s

3050

0'1s

0'0

6.25

2,668.75

0'6

53'3s

3100

0'1s

0'0

6.25

1,296

2,418.75

0'6

48'3s

3150

0'1s

0'0

6.25

344

2,168.75

0'6

43'3s

3200

0'1s

0'0

6.25

1,178

1,918.75

0'6

38'3s

3250

0'1s

0'0

6.25

303

1,668.75

0'6

33'3s

3300

0'1s

0'0

6.25

3,075

1,418.75

0'6

28'3s

3350

0'1s

0'0

6.25

1,904

187

1,168.75

0'6

23'3s

3400

0'1s

0'0

6.25

8,239

918.75

0'6

18'3s

3450

0'1s

0'0

6.25

3,440

451

668.75

0'5

13'3s

3500

0'1s

0'0

6.25

6,040

188

225.00

-4'0

4'4s

3550

0'2s

0'0

12.50

3,325

6,379

62.50

-3'0

1'2s

3600

1'2s

0'2

62.50

13,067

8,349

6.25

-1'4

0'1s

3650

5'4s

2'1

275.00

8,178

14,564

6.25

-0'3

0'1s

3700

10'3s

3'1

518.75

15,083

5,845

6.25

-0'2

0'1s

3750

16'6s

4'7

837.50

3,725

11,293

6.25

0'0

0'1s

3800

20'0s

3'1

1,000.00

20,052

3,578

6.25

0'0

0'1s

3850

25'0s

3'1

1,250.00

7,732

10,302

6.25

0'0

0'1s

3900

29'6s

2'7

1,487.50

11,378

4,213

6.25

0'0

0'1s

3950

36'1s

4'2

1,806.25

8,829

23,717

6.25

0'0

0'1s

4000

40'0s

3'1

2,000.00

17,782

4,705

6.25

0'0

0'1s

4050

45'2s

3'3

2,262.50

7,880

20,051

6.25

0'0

0'1s

4100

50'2s

3'3

2,512.50

17,940

5,391

6.25

0'0

0'1s

4150

55'3s

3'4

2,768.75

5,905

31,929

6.25

0'0

0'1s

4200

60'6s

3'7

3,037.50

5,981

7,811

6.25

0'0

0'1s

4250

64'0s

2'1

3,200.00

2,441

20,441

6.25

0'0

0'1s

4300

71'2s

4'3

3,562.50

9,025

6,876

6.25

0'0

0'1s

4350

71'7s

-0'6

3,593.75

1,373

23,306

6.25

0'0

0'1s

4400

80'0s

3'1

4,000.00

2,299

6,978

6.25

0'0

0'1s

4450

81'7s

-0'6

4,093.75

879

40,956

6.25

0'0

0'1s

4500

92'0s

5'1

4,600.00

4,539

7,743

6.25

0'0

0'1s

4550

91'7s

-0'6

4,593.75

2,305

14,187

6.25

0'0

0'1s

4600

96'7s

-0'6

4,843.75

225

5,672

6.25

0'0

0'1s

4650

101'7s

-0'6

5,093.75

685

12,379

6.25

0'0

0'1s

4700

106'7s

-0'6

5,343.75

193

4,690

6.25

0'0

0'1s

4750

111'7s

-0'6

5,593.75

15,910

6.25

0'0

0'1s

4800

120'3s

3'4

6,018.75

141

2,577

6.25

0'0

0'1s

4850

121'7s

-0'6

6,093.75

5,666

6.25

0'0

0'1s

4900

126'7s

-0'6

6,343.75

2,260

6.25

0'0

0'1s

4950

131'7s

-0'6

6,593.75

26,526

6.25

0'0

0'1s

5000

136'7s

-0'6

6,843.75

2,459

6.25

0'0

0'1s

5050

141'7s

-0'6

7,093.75

5,419

6.25

0'0

0'1s

5100

146'7s

-0'6

7,343.75

1,234

6.25

0'0

0'1s

5150

151'7s

-0'6

7,593.75

7,096

6.25

0'0

0'1s

5200

156'7s

-0'6

7,843.75

2,286

6.25

0'0

0'1s

5250

161'7s

-0'6

8,093.75

2,696

6.25

0'0

0'1s

5300

166'7s

-0'6

8,343.75

517

6.25

0'0

0'1s

5350

171'7s

-0'6

8,593.75

2,263

6.25

0'0

0'1s

5400

176'7s

-0'6

8,843.75

650

6.25

0'0

0'1s

5450

181'7s

-0'6

9,093.75

8,146

6.25

0'0

0'1s

5500

186'7s

-0'6

9,343.75

1,922

6.25

0'0

0'1s

5550

191'7s

-0'6

9,593.75

1,329

6.25

0'0

0'1s

5600

196'7s

-0'6

9,843.75

141

6.25

0'0

0'1s

5650

201'7s

-0'6

10,093.75

1,639

6.25

0'0

0'1s

5700

206'7s

-0'6

10,343.75

532

6.25

0'0

0'1s

5750

211'7s

-0'6

10,593.75

1,104

6.25

0'0

0'1s

5800

216'7s

-0'6

10,843.75

1,146

6.25

0'0

0'1s

5900

226'7s

-0'6

11,343.75

7,009

6.25

0'0

0'1s

6000

236'7s

-0'6

11,843.75

4,514

6.25

0'0

0'1s

6100

246'7s

-0'6

12,343.75

528

6.25

0'0

0'1s

6200

256'7s

-0'6

12,843.75

1,051

6.25

0'0

0'1s

6300

266'7s

-0'6

13,343.75

1,482

6.25

0'0

0'1s

6400

276'7s

-0'6

13,843.75

1,839

6.25

0'0

0'1s

6500

286'7s

-0'6

14,343.75

421

6.25

0'0

0'1s

6600

296'7s

-0'6

14,843.75

952

6.25

0'0

0'1s

6700

306'7s

-0'6

15,343.75

498

6.25

0'0

0'1s

6800

316'7s

-0'6

15,843.75

669

6.25

0'0

0'1s

6900

326'7s

-0'6

16,343.75

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

	Copyright DTN. All rights reserved. Disclaimer.