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: December 2022 (@C2Z)

Futures Price: 6840

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

24,700.00

1'0

494'0s

1900

0'1s

0'0

6.25

22,700.00

1'0

454'0s

2300

0'1s

0'0

6.25

22,200.00

1'0

444'0s

2400

0'1s

0'0

6.25

110

21,700.00

1'0

434'0s

2500

0'1s

0'0

6.25

20,700.00

1'0

414'0s

2700

0'1s

0'0

6.25

20,200.00

1'0

404'0s

2800

0'1s

0'0

6.25

19,700.00

1'0

394'0s

2900

0'1s

0'0

6.25

100

19,200.00

1'0

384'0s

3000

0'1s

0'0

6.25

658

18,700.00

1'0

374'0s

3100

0'1s

0'0

6.25

18,200.00

1'0

364'0s

3200

0'1s

0'0

6.25

276

17,700.00

1'0

354'0s

3300

0'1s

0'0

6.25

466

17,200.00

1'0

344'0s

3400

0'1s

0'0

6.25

184

16,700.00

1'0

334'0s

3500

0'1s

0'0

6.25

666

16,200.00

1'0

324'0s

3600

0'1s

0'0

6.25

692

15,700.00

1'0

314'0s

3700

0'1s

0'0

6.25

758

15,200.00

1'0

304'0s

3800

0'1s

0'0

6.25

1,990

14,700.00

1'0

294'0s

3900

0'1s

0'0

6.25

598

14,200.00

1'0

284'0s

4000

0'1s

0'0

6.25

4,210

110

13,700.00

1'0

274'0s

4100

0'1s

0'0

6.25

1,835

13,200.00

1'0

264'0s

4200

0'1s

0'0

6.25

2,210

305

12,700.00

1'0

254'0s

4300

0'1s

0'0

6.25

1,712

103

12,200.00

1'0

244'0s

4400

0'2s

0'1

12.50

22,892

106

11,700.00

1'0

234'0s

4500

0'2s

0'1

12.50

3,857

202

11,200.00

1'0

224'0s

4600

0'2s

0'1

12.50

4,243

960

10,700.00

1'0

214'0s

4700

0'2s

0'0

12.50

3,474

882

10,200.00

1'0

204'0s

4800

0'2s

0'0

12.50

5,707

1,109

9,700.00

1'0

194'0s

4900

0'3s

0'1

18.75

5,019

9,456.25

1'1

189'1s

4950

0'3s

0'0

18.75

101

5,375

9,206.25

1'0

184'1s

5000

0'4s

0'0

25.00

20,456

8,956.25

1'0

179'1s

5050

0'4s

0'0

25.00

1,373

713

8,706.25

0'7

174'1s

5100

0'4s

-0'1

25.00

5,368

8,462.50

1'0

169'2s

5150

0'5s

0'0

31.25

1,006

1,086

8,212.50

1'0

164'2s

5200

0'5s

0'0

31.25

6,296

7,968.75

1'0

159'3s

5250

0'6s

0'0

37.50

826

4,374

7,718.75

1'0

154'3s

5300

0'6s

0'0

37.50

9,267

7,475.00

1'0

149'4s

5350

0'7s

0'0

43.75

248

2,573

7,231.25

1'0

144'5s

5400

1'0s

0'0

50.00

25,609

6,981.25

0'7

139'5s

5450

1'0s

-0'1

50.00

2,839

7,096

6,737.50

0'7

134'6s

5500

1'1s

-0'1

56.25

15,816

6,493.75

0'7

129'7s

5550

1'2s

-0'1

62.50

2,801

3,230

6,212.50

-0'6

124'2s

5600

1'3s

0'0

68.75

8,052

6,006.25

1'0

120'1s

5650

1'4s

0'0

75.00

243

4,056

5,762.50

0'7

115'2s

5700

1'5s

-0'1

81.25

6,173

5,525.00

0'7

110'4s

5750

1'6s

-0'2

87.50

4,554

5,795

5,256.25

-0'5

105'1s

5800

2'0s

-0'1

100.00

12,166

5,050.00

0'7

101'0s

5850

2'2s

-0'2

112.50

402

5,592

4,812.50

0'7

96'2s

5900

2'4s

0'0

125.00

8,837

4,575.00

0'5

91'4s

5950

2'6s

-0'3

137.50

488

23,749

4,343.75

0'5

86'7s

6000

3'2s

0'1

162.50

38,330

4,112.50

0'4

82'2s

6050

3'4s

-0'4

175.00

792

6,893

3,893.75

0'5

77'7s

6100

4'1s

0'0

206.25

11,553

3,668.75

0'3

73'3s

6150

4'5s

-0'5

231.25

1,241

8,854

3,462.50

0'4

69'2s

6200

5'3s

0'0

268.75

14,612

458

3,250.00

0'3

65'0s

6250

6'1s

-0'6

306.25

2,045

9,278

3,050.00

0'3

61'0s

6300

7'1s

-0'6

356.25

15,024

404

2,850.00

0'2

57'0s

6350

8'1s

-0'7

406.25

1,193

11,327

2,662.50

0'2

53'2s

6400

9'3s

0'0

468.75

19,124

2,475.00

0'0

49'4s

6450

10'6s

-0'7

537.50

1,110

24,487

2,306.25

0'1

46'1s

6500

12'2s

-0'7

612.50

20,797

571

2,143.75

0'0

42'7s

6550

14'0s

-0'7

700.00

1,830

12,562

1,981.25

-0'1

39'5s

6600

15'7s

0'1

793.75

10,020

970

1,831.25

-0'2

36'5s

6650

17'3s

-0'3

868.75

1,265

10,745

1,693.75

-0'1

33'7s

6700

20'0s

-1'0

1,000.00

10,934

2,346

1,556.25

-0'2

31'1s

6750

22'0s

-0'1

1,100.00

1,518

15,833

1,443.75

0'2

28'7s

6800

24'1s

-0'4

1,206.25

12,739

907

1,312.50

-0'3

26'2s

6850

27'2s

-1'3

1,362.50

757

7,291

1,200.00

-0'3

24'0s

6900

30'0s

-1'3

1,500.00

3,655

449

1,125.00

0'5

22'4s

6950

32'7s

-1'4

1,643.75

388

60,762

1,000.00

0'0

20'0s

7000

36'0s

-1'3

1,800.00

11,112

1,716

925.00

0'3

18'4s

7050

39'1s

-1'4

1,956.25

153

6,835

825.00

-0'4

16'4s

7100

42'3s

-1'4

2,118.75

2,466

1,084

750.00

-0'4

15'0s

7150

45'7s

-1'4

2,293.75

102

17,716

675.00

-0'5

13'4s

7200

49'3s

-1'5

2,468.75

3,465

1,989

612.50

-0'5

12'2s

7250

53'1s

-1'4

2,656.25

13,459

550.00

-0'5

11'0s

7300

56'7s

-1'4

2,843.75

1,072

1,359

493.75

-0'6

9'7s

7350

60'6s

-1'5

3,037.50

9,257

456.25

0'1

9'1s

7400

64'6s

-1'5

3,237.50

2,662

1,080

406.25

-0'4

8'1s

7450

68'7s

-1'5

3,443.75

39,695

356.25

-0'2

7'1s

7500

73'1s

-1'4

3,656.25

2,767

2,945

331.25

-0'3

6'5s

7550

77'3s

-1'3

3,868.75

7,933

293.75

-0'4

5'7s

7600

81'5s

-1'4

4,081.25

842

1,472

268.75

-0'3

5'3s

7650

86'0s

-1'4

4,300.00

4,977

237.50

-0'4

4'6s

7700

90'3s

-1'5

4,518.75

178

342

218.75

-0'3

4'3s

7750

95'0s

-1'4

4,750.00

7,291

193.75

-0'3

3'7s

7800

99'4s

-1'4

4,975.00

379

359

175.00

-0'3

3'4s

7850

104'1s

-1'3

5,206.25

4,784

162.50

-0'2

3'2s

7900

108'7s

-1'2

5,443.75

321

150.00

-0'2

3'0s

7950

113'5s

-1'2

5,681.25

52,703

131.25

-0'3

2'5s

8000

118'2s

-1'3

5,912.50

9,031

924

118.75

-0'3

2'3s

8050

123'0s

-1'3

6,150.00

4,914

106.25

-0'3

2'1s

8100

127'6s

-1'3

6,387.50

2,167

681

100.00

-0'2

2'0s

8150

132'5s

-1'2

6,631.25

5,334

93.75

-0'2

1'7s

8200

137'4s

-1'2

6,875.00

821

87.50

-0'2

1'6s

8250

142'3s

-1'2

7,118.75

4,267

81.25

-0'1

1'5s

8300

147'2s

-1'1

7,362.50

359

218

75.00

-0'1

1'4s

8350

152'1s

-1'1

7,606.25

4,498

68.75

-0'1

1'3s

8400

157'0s

-1'1

7,850.00

121

62.50

-0'2

1'2s

8450

161'7s

-1'2

8,093.75

21,490

62.50

-0'1

1'2s

8500

166'7s

-1'1

8,343.75

2,784

129

56.25

-0'1

1'1s

8550

171'6s

-1'1

8,587.50

3,599

50.00

-0'2

1'0s

8600

176'5s

-1'1

8,831.25

452

50.00

-0'1

1'0s

8650

181'4s

-1'1

9,075.00

2,974

43.75

-0'1

0'7s

8700

186'4s

-1'0

9,325.00

6,321

43.75

0'0

0'7s

8800

196'3s

-1'0

9,818.75

1,754

37.50

0'0

0'6s

8900

206'2s

-1'0

10,312.50

21,222

31.25

0'0

0'5s

9000

216'2s

-1'0

10,812.50

2,074

2,163

31.25

0'0

0'5s

9100

226'2s

-1'0

11,312.50

121

4,947

25.00

-0'1

0'4s

9200

236'1s

-1'0

11,806.25

1,672

25.00

0'0

0'4s

9300

246'1s

-1'0

12,306.25

268

1,598

18.75

0'0

0'3s

9400

256'0s

-1'0

12,800.00

102

20,969

18.75

0'0

0'3s

9500

266'0s

-1'0

13,300.00

1,063

6,979

18.75

0'0

0'3s

9600

276'0s

-1'0

13,800.00

20,741

18.75

0'0

0'3s

9700

286'0s

-1'0

14,300.00

11,207

12.50

0'0

0'2s

9800

296'0s

-1'0

14,800.00

2,040

12.50

0'0

0'2s

9900

306'0s

-1'0

15,300.00

45,662

12.50

0'1

0'2s

10000

316'0s

-1'0

15,800.00

1,364

6.25

0'0

0'1s

10100

326'0s

-1'0

16,300.00

938

6.25

0'0

0'1s

10200

336'0s

-1'0

16,800.00

1,340

6.25

0'0

0'1s

10300

346'0s

-1'0

17,300.00

211

6.25

0'0

0'1s

10400

356'0s

-1'0

17,800.00

14,245

6.25

0'0

0'1s

10500

366'0s

-1'0

18,300.00

119

845

6.25

0'0

0'1s

10600

376'0s

-1'0

18,800.00

340

6.25

0'0

0'1s

10700

386'0s

-1'0

19,300.00

1,350

6.25

0'0

0'1s

10800

396'0s

-1'0

19,800.00

393

6.25

0'0

0'1s

10900

406'0s

-1'0

20,300.00

6,642

6.25

0'0

0'1s

11000

416'0s

-1'0

20,800.00

540

6.25

0'0

0'1s

11100

426'0s

-1'0

21,300.00

1,362

6.25

0'0

0'1s

11200

436'0s

-1'0

21,800.00

411

6.25

0'0

0'1s

11300

446'0s

-1'0

22,300.00

1,297

6.25

0'0

0'1s

11400

456'0s

-1'0

22,800.00

1,103

6.25

0'0

0'1s

11500

466'0s

-1'0

23,300.00

247

6.25

0'0

0'1s

11600

476'0s

-1'0

23,800.00

383

6.25

0'0

0'1s

11700

486'0s

-1'0

24,300.00

976

6.25

0'0

0'1s

11800

496'0s

-1'0

24,800.00

366

6.25

0'0

0'1s

11900

506'0s

-1'0

25,300.00

2,858

6.25

0'0

0'1s

12000

516'0s

-1'0

25,800.00

1,086

6.25

0'0

0'1s

12100

526'0s

-1'0

26,300.00

794

6.25

0'0

0'1s

12200

536'0s

-1'0

26,800.00

903

6.25

0'0

0'1s

12300

546'0s

-1'0

27,300.00

143

6.25

0'0

0'1s

12400

556'0s

-1'0

27,800.00

915

6.25

0'0

0'1s

12500

566'0s

-1'0

28,300.00

339

6.25

0'0

0'1s

12600

576'0s

-1'0

28,800.00

6.25

0'0

0'1s

12700

586'0s

-1'0

29,300.00

343

6.25

0'0

0'1s

12800

596'0s

-1'0

29,800.00

122

6.25

0'0

0'1s

12900

606'0s

-1'0

30,300.00

3,090

6.25

0'0

0'1s

13000

616'0s

-1'0

30,800.00

171

6.25

0'0

0'1s

13100

626'0s

-1'0

31,300.00

207

6.25

0'0

0'1s

13200

636'0s

-1'0

31,800.00

153

6.25

0'0

0'1s

13300

646'0s

-1'0

32,300.00

174

6.25

0'0

0'1s

13400

656'0s

-1'0

32,800.00

241

6.25

0'0

0'1s

13500

666'0s

-1'0

33,300.00

6.25

0'0

0'1s

13600

676'0s

-1'0

33,800.00

6.25

0'0

0'1s

13700

686'0s

-1'0

34,300.00

123

6.25

0'0

0'1s

13800

696'0s

-1'0

34,800.00

6.25

0'0

0'1s

13900

706'0s

-1'0

35,300.00

503

6.25

0'0

0'1s

14000

716'0s

-1'0

35,800.00

6.25

0'0

0'1s

14100

726'0s

-1'0

36,300.00

6.25

0'0

0'1s

14200

736'0s

-1'0

36,800.00

6.25

0'0

0'1s

14400

756'0s

-1'0

37,800.00

212

6.25

0'0

0'1s

14500

766'0s

-1'0

38,300.00

6.25

0'0

0'1s

14600

776'0s

-1'0

38,800.00

6.25

0'0

0'1s

14700

786'0s

-1'0

39,300.00

247

6.25

0'0

0'1s

14800

796'0s

-1'0

39,800.00

219

6.25

0'0

0'1s

14900

806'0s

-1'0

40,300.00

1,329

6.25

0'0

0'1s

15000

816'0s

-1'0

40,800.00

180

6.25

0'0

0'1s

16300

946'0s

-1'0

47,300.00

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

	Copyright DTN. All rights reserved. Disclaimer.