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: March 2023 (@C3H)

Futures Price: 6770s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

21,375.00

2'2

427'4s

2500

0'1s

0'0

6.25

19,875.00

2'2

397'4s

2800

0'1s

0'0

6.25

18,875.00

2'2

377'4s

3000

0'1s

0'0

6.25

16,875.00

2'2

337'4s

3400

0'1s

0'0

6.25

16,375.00

2'2

327'4s

3500

0'1s

0'0

6.25

720

15,875.00

2'2

317'4s

3600

0'1s

0'0

6.25

258

15,375.00

2'2

307'4s

3700

0'1s

0'0

6.25

14,875.00

2'2

297'4s

3800

0'1s

0'0

6.25

14,375.00

2'2

287'4s

3900

0'1s

0'0

6.25

628

13,875.00

2'2

277'4s

4000

0'1s

0'0

6.25

1,583

13,375.00

2'2

267'4s

4100

0'1s

0'0

6.25

115

12,875.00

2'2

257'4s

4200

0'1s

0'0

6.25

252

12,375.00

2'2

247'4s

4300

0'1s

0'0

6.25

1,266

11,875.00

2'2

237'4s

4400

0'1s

0'0

6.25

416

11,375.00

2'2

227'4s

4500

0'1s

0'0

6.25

1,323

10,875.00

2'2

217'4s

4600

0'1s

0'0

6.25

949

10,375.00

2'2

207'4s

4700

0'1s

0'0

6.25

624

9,875.00

2'2

197'4s

4800

0'1s

0'0

6.25

942

9,625.00

2'2

192'4s

4850

0'1s

0'0

6.25

148

9,375.00

2'2

187'4s

4900

0'1s

0'0

6.25

886

9,125.00

2'2

182'4s

4950

0'1s

0'0

6.25

8,875.00

2'2

177'4s

5000

0'1s

0'0

6.25

3,670

8,625.00

2'2

172'4s

5050

0'1s

0'0

6.25

152

8,375.00

2'2

167'4s

5100

0'1s

0'0

6.25

1,836

8,125.00

2'2

162'4s

5150

0'1s

0'0

6.25

254

7,875.00

2'2

157'4s

5200

0'1s

0'0

6.25

1,812

7,625.00

2'2

152'4s

5250

0'1s

0'0

6.25

142

298

7,375.00

2'1

147'4s

5300

0'1s

-0'1

6.25

5,663

7,125.00

2'1

142'4s

5350

0'1s

-0'1

6.25

6,875.00

2'1

137'4s

5400

0'1s

-0'1

6.25

812

6,625.00

2'1

132'4s

5450

0'1s

-0'1

6.25

275

334

6,381.25

2'2

127'5s

5500

0'2s

0'0

12.50

6,612

6,131.25

2'1

122'5s

5550

0'2s

-0'1

12.50

516

123

5,887.50

2'2

117'6s

5600

0'3s

0'0

18.75

2,734

5,637.50

2'2

112'6s

5650

0'3s

0'0

18.75

858

458

5,387.50

2'2

107'6s

5700

0'3s

0'0

18.75

1,971

5,137.50

2'2

102'6s

5750

0'3s

0'0

18.75

855

564

4,887.50

2'1

97'6s

5800

0'3s

-0'1

18.75

6,941

4,643.75

2'2

92'7s

5850

0'4s

0'0

25.00

370

932

4,393.75

2'1

87'7s

5900

0'4s

-0'1

25.00

3,247

4,143.75

2'1

82'7s

5950

0'4s

-0'1

25.00

482

2,089

3,893.75

2'1

77'7s

6000

0'4s

-0'1

25.00

13,639

3,650.00

2'2

73'0s

6050

0'5s

0'0

31.25

656

1,020

3,400.00

2'1

68'0s

6100

0'5s

-0'1

31.25

5,614

3,150.00

2'0

63'0s

6150

0'5s

-0'2

31.25

1,129

1,204

2,900.00

2'0

58'0s

6200

0'5s

-0'2

31.25

8,509

112

2,656.25

2'0

53'1s

6250

0'6s

-0'2

37.50

1,930

2,161

2,412.50

1'7

48'2s

6300

0'7s

-0'3

43.75

7,728

175

2,168.75

1'7

43'3s

6350

1'0s

-0'3

50.00

2,350

4,748

1,931.25

1'6

38'5s

6400

1'2s

-0'4

62.50

8,264

444

1,700.00

1'6

34'0s

6450

1'5s

-0'4

81.25

1,464

7,459

1,475.00

1'4

29'4s

6500

2'0s

-0'7

100.00

15,126

1,301

1,262.50

1'3

25'2s

6550

2'6s

-1'0

137.50

3,233

9,319

1,062.50

1'1

21'2s

6600

3'6s

-1'1

187.50

15,482

1,307

875.00

0'7

17'4s

6650

5'0s

-1'3

250.00

3,532

8,627

712.50

0'5

14'2s

6700

6'6s

-1'5

337.50

8,571

3,669

568.75

0'4

11'3s

6750

8'7s

-1'6

443.75

3,569

14,056

443.75

0'1

8'7s

6800

11'3s

-2'1

568.75

7,794

5,023

343.75

-0'1

6'7s

6850

14'3s

-2'3

718.75

2,645

11,384

268.75

-0'1

5'3s

6900

17'7s

-2'2

893.75

3,428

2,727

206.25

-0'1

4'1s

6950

21'5s

-2'2

1,081.25

17,084

156.25

-0'1

3'1s

7000

25'5s

-2'3

1,281.25

1,866

2,138

118.75

-0'1

2'3s

7050

29'7s

-2'3

1,493.75

6,662

93.75

-0'1

1'7s

7100

34'2s

-2'4

1,712.50

1,278

2,323

68.75

-0'2

1'3s

7150

38'6s

-2'5

1,937.50

5,979

62.50

-0'1

1'2s

7200

43'5s

-2'3

2,181.25

1,339

2,057

50.00

-0'1

1'0s

7250

48'3s

-2'3

2,418.75

2,945

43.75

-0'1

0'7s

7300

53'2s

-2'3

2,662.50

320

1,853

31.25

-0'2

0'5s

7350

58'0s

-2'4

2,900.00

4,479

31.25

-0'1

0'5s

7400

63'0s

-2'3

3,150.00

278

588

31.25

0'0

0'5s

7450

68'0s

-2'2

3,400.00

12,739

25.00

0'0

0'4s

7500

72'7s

-2'2

3,643.75

1,362

1,567

18.75

-0'1

0'3s

7550

77'6s

-2'3

3,887.50

3,106

18.75

-0'1

0'3s

7600

82'6s

-2'3

4,137.50

161

525

18.75

-0'1

0'3s

7650

87'6s

-2'3

4,387.50

2,518

18.75

0'0

0'3s

7700

92'6s

-2'2

4,637.50

373

12.50

-0'1

0'2s

7750

97'5s

-2'3

4,881.25

2,368

12.50

0'0

0'2s

7800

102'5s

-2'2

5,131.25

425

12.50

0'0

0'2s

7850

107'5s

-2'2

5,381.25

1,783

12.50

0'0

0'2s

7900

112'5s

-2'2

5,631.25

301

2,005

12.50

0'0

0'2s

7950

117'5s

-2'2

5,881.25

11,947

12.50

0'0

0'2s

8000

122'5s

-2'2

6,131.25

454

151

12.50

0'0

0'2s

8050

127'5s

-2'2

6,381.25

1,288

12.50

0'1

0'2s

8100

132'5s

-2'1

6,631.25

752

6.25

0'0

0'1s

8150

137'4s

-2'2

6,875.00

1,430

6.25

0'0

0'1s

8200

142'4s

-2'2

7,125.00

1,326

267

6.25

0'0

0'1s

8250

147'4s

-2'2

7,375.00

1,180

6.25

0'0

0'1s

8300

152'4s

-2'2

7,625.00

489

6.25

0'0

0'1s

8350

157'4s

-2'2

7,875.00

1,291

6.25

0'0

0'1s

8400

162'4s

-2'2

8,125.00

126

6.25

0'0

0'1s

8450

167'4s

-2'2

8,375.00

4,464

6.25

0'0

0'1s

8500

172'4s

-2'2

8,625.00

326

179

6.25

0'0

0'1s

8550

177'4s

-2'2

8,875.00

1,015

6.25

0'0

0'1s

8600

182'4s

-2'2

9,125.00

2,259

6.25

0'0

0'1s

8700

192'4s

-2'2

9,625.00

741

6.25

0'0

0'1s

8800

202'4s

-2'2

10,125.00

621

6.25

0'0

0'1s

8900

212'4s

-2'2

10,625.00

2,650

6.25

0'0

0'1s

9000

222'4s

-2'2

11,125.00

375

6.25

0'0

0'1s

9100

232'4s

-2'2

11,625.00

219

6.25

0'0

0'1s

9200

242'4s

-2'2

12,125.00

359

6.25

0'0

0'1s

9300

252'4s

-2'2

12,625.00

410

6.25

0'0

0'1s

9400

262'4s

-2'2

13,125.00

691

6.25

0'0

0'1s

9500

272'4s

-2'2

13,625.00

251

6.25

0'0

0'1s

9600

282'4s

-2'2

14,125.00

655

6.25

0'0

0'1s

9700

292'4s

-2'2

14,625.00

229

6.25

0'0

0'1s

9800

302'4s

-2'2

15,125.00

213

6.25

0'0

0'1s

9900

312'4s

-2'2

15,625.00

751

6.25

0'0

0'1s

10000

322'4s

-2'2

16,125.00

465

6.25

0'0

0'1s

10100

332'4s

-2'2

16,625.00

115

6.25

0'0

0'1s

10200

342'4s

-2'2

17,125.00

124

6.25

0'0

0'1s

10300

352'4s

-2'2

17,625.00

160

6.25

0'0

0'1s

10400

362'4s

-2'2

18,125.00

291

6.25

0'0

0'1s

10500

372'4s

-2'2

18,625.00

285

6.25

0'0

0'1s

10600

382'4s

-2'2

19,125.00

152

6.25

0'0

0'1s

10700

392'4s

-2'2

19,625.00

6.25

0'0

0'1s

10800

402'4s

-2'2

20,125.00

6.25

0'0

0'1s

10900

412'4s

-2'2

20,625.00

533

6.25

0'0

0'1s

11000

422'4s

-2'2

21,125.00

118

6.25

0'0

0'1s

11100

432'4s

-2'2

21,625.00

6.25

0'0

0'1s

11200

442'4s

-2'2

22,125.00

141

6.25

0'0

0'1s

11300

452'4s

-2'2

22,625.00

460

6.25

0'0

0'1s

11500

472'4s

-2'2

23,625.00

345

6.25

0'0

0'1s

12500

572'4s

-2'2

28,625.00

309

6.25

0'0

0'1s

13000

622'4s

-2'2

31,125.00

6.25

0'0

0'1s

13800

702'4s

-2'2

35,125.00

188

6.25

0'0

0'1s

15000

822'4s

-2'2

41,125.00

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

	Copyright DTN. All rights reserved. Disclaimer.