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 2023 (@C3N)

Futures Price: 6084

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

15,450.00

16'4

309'0s

3000

0'1s

0'0

6.25

14,950.00

16'4

299'0s

3100

0'1s

0'0

6.25

13,450.00

16'4

269'0s

3400

0'1s

0'0

6.25

12,950.00

16'4

259'0s

3500

0'1s

0'0

6.25

12,450.00

16'4

249'0s

3600

0'1s

0'0

6.25

104

11,950.00

16'4

239'0s

3700

0'1s

0'0

6.25

11,450.00

16'4

229'0s

3800

0'1s

0'0

6.25

336

10,950.00

16'4

219'0s

3900

0'1s

0'0

6.25

325

10,450.00

16'4

209'0s

4000

0'1s

0'0

6.25

1,022

9,950.00

16'4

199'0s

4100

0'1s

0'0

6.25

323

9,450.00

16'4

189'0s

4200

0'1s

0'0

6.25

760

9,200.00

16'4

184'0s

4250

0'1s

0'0

6.25

538

8,950.00

16'4

179'0s

4300

0'1s

0'0

6.25

728

8,700.00

16'4

174'0s

4350

0'1s

0'0

6.25

399

8,450.00

16'4

169'0s

4400

0'1s

0'0

6.25

572

8,200.00

16'3

164'0s

4450

0'1s

-0'1

6.25

132

7,950.00

16'3

159'0s

4500

0'1s

-0'1

6.25

18,221

7,700.00

16'3

154'0s

4550

0'1s

-0'1

6.25

164

7,450.00

16'3

149'0s

4600

0'2s

0'0

12.50

1,141

7,206.25

16'4

144'1s

4650

0'2s

0'0

12.50

776

6,956.25

16'3

139'1s

4700

0'2s

-0'1

12.50

2,569

6,706.25

16'3

134'1s

4750

0'2s

-0'1

12.50

701

6,456.25

16'2

129'1s

4800

0'2s

-0'2

12.50

1,271

6,206.25

16'2

124'1s

4850

0'2s

-0'2

12.50

197

581

5,962.50

16'2

119'2s

4900

0'3s

0'0

18.75

1,406

5,712.50

16'2

114'2s

4950

0'3s

-0'2

18.75

505

548

5,468.75

16'2

109'3s

5000

0'3s

-0'1

18.75

10,123

5,218.75

16'1

104'3s

5050

0'5s

0'1

31.25

1,575

255

4,975.00

16'2

99'4s

5100

0'5s

-0'2

31.25

2,490

4,731.25

16'1

94'5s

5150

0'6s

-0'3

37.50

692

265

4,487.50

16'1

89'6s

5200

0'7s

-0'3

43.75

7,018

237

4,243.75

16'0

84'7s

5250

1'0s

0'0

50.00

1,739

226

4,006.25

15'7

80'1s

5300

1'2s

0'0

62.50

4,268

3,768.75

15'6

75'3s

5350

1'3s

-0'1

68.75

1,503

444

3,531.25

15'4

70'5s

5400

1'5s

-0'1

81.25

6,380

3,562.50

5'2

71'2s

5450

2'0s

-0'1

100.00

2,839

1,320

3,250.00

3'5

65'0s

5500

2'3s

-0'1

118.75

13,117

218

3,037.50

3'7

60'6s

5550

3'1s

0'1

156.25

2,081

2,701

2,800.00

3'4

56'0s

5600

3'5s

0'0

181.25

9,975

552

2,418.75

13'4

48'3s

5650

4'4s

-3'0

225.00

1,984

3,564

2,400.00

3'6

48'0s

5700

5'1s

-0'2

256.25

7,548

943

1,906.25

-2'2

38'1s

5750

6'4s

0'0

325.00

4,925

15,260

1,837.50

11'7

36'6s

5800

7'5s

-0'2

381.25

8,215

2,122

1,668.75

11'3

33'3s

5850

8'4s

-0'7

425.00

3,247

7,601

1,400.00

-2'0

28'0s

5900

11'0s

0'0

550.00

6,393

1,819

1,262.50

-1'6

25'2s

5950

12'6s

-0'2

637.50

2,397

12,170

1,150.00

-1'1

23'0s

6000

14'7s

-0'2

743.75

16,526

4,941

1,068.75

8'6

21'3s

6050

16'2s

-1'1

812.50

2,670

10,011

975.00

0'4

19'4s

6100

19'4s

-0'4

975.00

7,636

3,169

762.50

-1'5

15'2s

6150

22'7s

-9'0

1,143.75

478

15,113

693.75

-1'0

13'7s

6200

23'6s

-2'1

1,187.50

7,052

4,610

606.25

-0'7

12'1s

6250

29'0s

-10'3

1,450.00

946

8,706

537.50

-0'6

10'6s

6300

32'4s

-10'7

1,625.00

6,825

6,455

493.75

-0'1

9'7s

6350

35'7s

-11'5

1,793.75

1,056

17,031

418.75

-0'3

8'3s

6400

40'3s

0'6

2,018.75

4,825

1,978

418.75

0'6

8'3s

6450

43'4s

-12'5

2,175.00

144

14,103

306.25

-0'5

6'1s

6500

47'7s

0'2

2,393.75

3,811

1,082

337.50

0'7

6'6s

6550

51'6s

-13'3

2,587.50

105

10,599

243.75

-0'2

4'7s

6600

54'4s

-1'4

2,725.00

3,823

745

256.25

0'5

5'1s

6650

60'3s

-14'1

3,018.75

6,095

181.25

-0'2

3'5s

6700

64'6s

-14'3

3,237.50

2,225

1,686

168.75

1'6

3'3s

6750

69'2s

-14'5

3,462.50

603

7,838

168.75

0'3

3'3s

6800

73'7s

-14'6

3,693.75

2,184

856

131.25

1'3

2'5s

6850

78'4s

-15'0

3,925.00

2,490

106.25

-0'2

2'1s

6900

83'2s

-15'1

4,162.50

906

413

106.25

1'1

2'1s

6950

88'0s

-15'2

4,400.00

15,296

87.50

-0'1

1'6s

7000

92'5s

-15'4

4,631.25

1,820

490

81.25

0'7

1'5s

7050

97'3s

-15'5

4,868.75

2,524

75.00

0'6

1'4s

7100

102'2s

-15'6

5,112.50

235

1,000

68.75

0'6

1'3s

7150

107'1s

-15'6

5,356.25

3,464

62.50

0'5

1'2s

7200

112'0s

-15'7

5,600.00

134

509

56.25

0'5

1'1s

7250

116'7s

-15'7

5,843.75

4,133

50.00

0'4

1'0s

7300

121'6s

-16'0

6,087.50

515

296

50.00

0'4

1'0s

7350

126'6s

-16'0

6,337.50

3,639

43.75

0'4

0'7s

7400

131'5s

-16'0

6,581.25

305

237

37.50

0'3

0'6s

7450

136'4s

-16'1

6,825.00

6,862

37.50

0'3

0'6s

7500

141'4s

-16'1

7,075.00

403

203

31.25

0'2

0'5s

7550

146'3s

-16'2

7,318.75

4,294

37.50

0'1

0'6s

7600

151'3s

-16'2

7,568.75

287

31.25

0'3

0'5s

7650

156'3s

-16'1

7,818.75

1,077

25.00

0'2

0'4s

7700

161'2s

-16'2

8,062.50

216

25.00

0'2

0'4s

7750

166'2s

-16'2

8,312.50

2,499

25.00

0'2

0'4s

7800

171'2s

-16'2

8,562.50

510

18.75

0'1

0'3s

7850

176'1s

-16'3

8,806.25

997

18.75

0'1

0'3s

7900

181'1s

-16'3

9,056.25

168

18.75

0'1

0'3s

7950

186'1s

-16'3

9,306.25

12,418

12.50

0'0

0'2s

8000

191'0s

-16'4

9,550.00

126

12.50

0'0

0'2s

8050

196'0s

-16'4

9,800.00

932

12.50

0'1

0'2s

8100

201'0s

-16'4

10,050.00

2,338

12.50

0'0

0'2s

8200

211'0s

-16'4

10,550.00

101

1,010

6.25

0'0

0'1s

8300

221'0s

-16'4

11,050.00

590

6.25

0'0

0'1s

8400

231'0s

-16'4

11,550.00

2,708

6.25

0'0

0'1s

8500

241'0s

-16'4

12,050.00

833

6.25

0'0

0'1s

8600

251'0s

-16'4

12,550.00

1,249

6.25

0'0

0'1s

8700

261'0s

-16'4

13,050.00

585

6.25

0'0

0'1s

8800

271'0s

-16'4

13,550.00

246

6.25

0'0

0'1s

8900

281'0s

-16'4

14,050.00

2,344

6.25

0'0

0'1s

9000

291'0s

-16'4

14,550.00

1,148

6.25

0'0

0'1s

9100

301'0s

-16'4

15,050.00

389

6.25

0'0

0'1s

9200

311'0s

-16'4

15,550.00

542

6.25

0'0

0'1s

9300

321'0s

-16'4

16,050.00

154

6.25

0'0

0'1s

9400

331'0s

-16'4

16,550.00

3,142

6.25

0'0

0'1s

9500

341'0s

-16'4

17,050.00

676

6.25

0'0

0'1s

9600

351'0s

-16'4

17,550.00

537

6.25

0'0

0'1s

9700

361'0s

-16'4

18,050.00

1,007

6.25

0'0

0'1s

9800

371'0s

-16'4

18,550.00

136

6.25

0'0

0'1s

9900

381'0s

-16'4

19,050.00

792

6.25

0'0

0'1s

10000

391'0s

-16'4

19,550.00

405

6.25

0'0

0'1s

10100

401'0s

-16'4

20,050.00

117

6.25

0'0

0'1s

10200

411'0s

-16'4

20,550.00

6.25

0'0

0'1s

10300

421'0s

-16'4

21,050.00

6.25

0'0

0'1s

10400

431'0s

-16'4

21,550.00

235

6.25

0'0

0'1s

10500

441'0s

-16'4

22,050.00

227

6.25

0'0

0'1s

10600

451'0s

-16'4

22,550.00

200

6.25

0'0

0'1s

10700

461'0s

-16'4

23,050.00

313

6.25

0'0

0'1s

10800

471'0s

-16'4

23,550.00

218

6.25

0'0

0'1s

10900

481'0s

-16'4

24,050.00

805

6.25

0'0

0'1s

11000

491'0s

-16'4

24,550.00

657

6.25

0'0

0'1s

11100

501'0s

-16'4

25,050.00

375

6.25

0'0

0'1s

11200

511'0s

-16'4

25,550.00

474

6.25

0'0

0'1s

11300

521'0s

-16'4

26,050.00

1,186

6.25

0'0

0'1s

11400

531'0s

-16'4

26,550.00

162

6.25

0'0

0'1s

20000

1391'0s

-16'4

69,550.00

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

	Copyright DTN. All rights reserved. Disclaimer.