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: May 2023 (@C3K)

Futures Price: 6340

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

18,675.00

3'4

373'4s

2600

0'1s

0'0

6.25

15,175.00

3'4

303'4s

3300

0'1s

0'0

6.25

14,175.00

3'4

283'4s

3500

0'1s

0'0

6.25

13,175.00

3'4

263'4s

3700

0'1s

0'0

6.25

12,675.00

3'4

253'4s

3800

0'1s

0'0

6.25

11,675.00

3'4

233'4s

4000

0'1s

0'0

6.25

1,362

10,675.00

3'4

213'4s

4200

0'1s

0'0

6.25

10,175.00

3'4

203'4s

4300

0'1s

0'0

6.25

176

9,675.00

3'4

193'4s

4400

0'1s

0'0

6.25

9,175.00

3'4

183'4s

4500

0'1s

0'0

6.25

140

8,675.00

3'4

173'4s

4600

0'1s

0'0

6.25

431

8,175.00

3'4

163'4s

4700

0'2s

0'1

12.50

240

7,925.00

3'4

158'4s

4750

0'2s

0'1

12.50

169

7,681.25

3'5

153'5s

4800

0'2s

0'1

12.50

760

7,431.25

3'5

148'5s

4850

0'3s

0'2

18.75

125

7,181.25

3'5

143'5s

4900

0'3s

0'1

18.75

364

6,931.25

3'4

138'5s

4950

0'3s

0'0

18.75

151

6,681.25

3'4

133'5s

5000

0'3s

0'0

18.75

20,043

6,431.25

3'4

128'5s

5050

0'3s

0'0

18.75

166

6,187.50

3'5

123'6s

5100

0'4s

0'1

25.00

1,065

109

5,937.50

3'4

118'6s

5150

0'4s

0'0

25.00

355

121

5,687.50

3'4

113'6s

5200

0'4s

0'0

25.00

1,501

5,443.75

3'4

108'7s

5250

0'5s

0'0

31.25

804

5,200.00

3'5

104'0s

5300

0'6s

0'1

37.50

2,745

111

4,950.00

3'5

99'0s

5350

0'6s

0'1

37.50

199

131

4,706.25

3'5

94'1s

5400

0'7s

0'1

43.75

984

4,462.50

3'5

89'2s

5450

1'0s

0'1

50.00

115

4,218.75

3'5

84'3s

5500

1'1s

0'1

56.25

12,816

3,968.75

3'3

79'3s

5550

1'1s

0'0

56.25

543

3,731.25

3'4

74'5s

5600

1'3s

0'1

68.75

1,605

3,493.75

3'3

69'7s

5650

1'4s

-0'1

75.00

1,603

149

3,262.50

3'4

65'2s

5700

1'7s

0'0

93.75

8,476

3,025.00

3'4

60'4s

5750

2'1s

0'0

106.25

2,308

806

2,787.50

3'3

55'6s

5800

2'3s

-0'1

118.75

5,602

2,562.50

3'3

51'2s

5850

2'7s

-0'1

143.75

1,397

422

2,343.75

3'3

46'7s

5900

3'4s

-0'1

175.00

3,520

2,125.00

3'2

42'4s

5950

4'1s

-0'2

206.25

1,560

572

1,918.75

3'0

38'3s

6000

5'0s

-0'3

250.00

9,401

613

1,718.75

2'7

34'3s

6050

6'0s

-0'5

300.00

1,686

2,513

1,531.25

2'6

30'5s

6100

7'2s

-0'6

362.50

7,871

906

1,362.50

2'6

27'2s

6150

8'6s

-0'7

437.50

2,196

4,587

1,200.00

2'4

24'0s

6200

10'4s

-1'0

525.00

8,246

1,207

1,050.00

2'3

21'0s

6250

12'5s

0'1

631.25

4,086

4,825

931.25

0'3

18'5s

6300

15'4s

0'6

775.00

8,054

2,506

787.50

2'0

15'6s

6350

17'2s

-1'4

862.50

1,497

7,455

700.00

0'4

14'0s

6400

20'0s

-1'5

1,000.00

9,084

1,062

587.50

0'1

11'6s

6450

23'1s

-1'6

1,156.25

805

12,029

493.75

1'4

9'7s

6500

26'3s

-2'0

1,318.75

6,354

1,224

418.75

1'3

8'3s

6550

29'6s

-2'2

1,487.50

733

8,533

350.00

1'0

7'0s

6600

33'3s

-2'4

1,668.75

5,566

790

293.75

0'7

5'7s

6650

37'2s

-2'5

1,862.50

566

7,684

250.00

0'6

5'0s

6700

41'3s

-2'6

2,068.75

4,324

1,957

212.50

0'5

4'2s

6750

45'5s

-2'7

2,281.25

1,399

6,798

175.00

0'4

3'4s

6800

49'7s

-2'7

2,493.75

3,340

389

150.00

0'4

3'0s

6850

54'3s

-2'7

2,718.75

250

3,344

125.00

0'2

2'4s

6900

58'7s

-3'1

2,943.75

772

959

106.25

0'2

2'1s

6950

63'4s

-3'1

3,175.00

13,106

93.75

0'2

1'7s

7000

68'2s

-3'1

3,412.50

2,301

299

87.50

0'3

1'6s

7050

73'0s

-3'1

3,650.00

5,885

68.75

0'1

1'3s

7100

77'5s

-3'3

3,881.25

166

266

68.75

0'2

1'3s

7150

82'5s

-3'2

4,131.25

6,553

56.25

0'1

1'1s

7200

87'3s

-3'3

4,368.75

226

584

50.00

0'1

1'0s

7250

92'2s

-3'3

4,612.50

4,626

43.75

0'0

0'7s

7300

97'1s

-3'4

4,856.25

173

164

43.75

0'1

0'7s

7350

102'1s

-3'3

5,106.25

993

37.50

0'0

0'6s

7400

107'0s

-3'4

5,350.00

222

37.50

0'0

0'6s

7450

112'0s

-3'4

5,600.00

7,234

31.25

0'0

0'5s

7500

116'7s

-3'4

5,843.75

100

198

25.00

-0'1

0'4s

7550

121'6s

-3'5

6,087.50

1,603

25.00

0'0

0'4s

7600

126'6s

-3'4

6,337.50

304

25.00

0'0

0'4s

7650

131'6s

-3'4

6,587.50

1,681

25.00

0'0

0'4s

7700

136'6s

-3'4

6,837.50

360

25.00

0'1

0'4s

7750

141'6s

-3'3

7,087.50

1,696

18.75

0'0

0'3s

7800

146'5s

-3'4

7,331.25

243

18.75

0'0

0'3s

7850

151'5s

-3'4

7,581.25

930

18.75

0'0

0'3s

7900

156'5s

-3'4

7,831.25

18.75

0'0

0'3s

7950

161'5s

-3'4

8,081.25

8,724

18.75

0'1

0'3s

8000

166'5s

-3'3

8,331.25

159

12.50

0'0

0'2s

8050

171'4s

-3'4

8,575.00

254

12.50

0'0

0'2s

8100

176'4s

-3'4

8,825.00

113

12.50

0'0

0'2s

8150

181'4s

-3'4

9,075.00

1,234

12.50

0'0

0'2s

8200

186'4s

-3'4

9,325.00

12.50

0'0

0'2s

8250

191'4s

-3'4

9,575.00

1,708

12.50

0'0

0'2s

8300

196'4s

-3'4

9,825.00

101

12.50

0'0

0'2s

8350

201'4s

-3'4

10,075.00

477

12.50

0'0

0'2s

8400

206'4s

-3'4

10,325.00

12.50

0'0

0'2s

8450

211'4s

-3'4

10,575.00

903

6.25

0'0

0'1s

8500

216'4s

-3'4

10,825.00

540

6.25

0'0

0'1s

8600

226'4s

-3'4

11,325.00

1,227

6.25

0'0

0'1s

8700

236'4s

-3'4

11,825.00

505

6.25

0'0

0'1s

8800

246'4s

-3'4

12,325.00

809

6.25

0'0

0'1s

8900

256'4s

-3'4

12,825.00

1,188

6.25

0'0

0'1s

9000

266'4s

-3'4

13,325.00

305

6.25

0'0

0'1s

9100

276'4s

-3'4

13,825.00

497

6.25

0'0

0'1s

9200

286'4s

-3'4

14,325.00

171

6.25

0'0

0'1s

9300

296'4s

-3'4

14,825.00

392

6.25

0'0

0'1s

9400

306'4s

-3'4

15,325.00

2,508

6.25

0'0

0'1s

9500

316'4s

-3'4

15,825.00

340

6.25

0'0

0'1s

9600

326'4s

-3'4

16,325.00

210

6.25

0'0

0'1s

9700

336'4s

-3'4

16,825.00

124

6.25

0'0

0'1s

9800

346'4s

-3'4

17,325.00

504

6.25

0'0

0'1s

9900

356'4s

-3'4

17,825.00

271

6.25

0'0

0'1s

10000

366'4s

-3'4

18,325.00

100

6.25

0'0

0'1s

10100

376'4s

-3'4

18,825.00

1,669

6.25

0'0

0'1s

10200

386'4s

-3'4

19,325.00

178

6.25

0'0

0'1s

10300

396'4s

-3'4

19,825.00

6.25

0'0

0'1s

10400

406'4s

-3'4

20,325.00

6.25

0'0

0'1s

10500

416'4s

-3'4

20,825.00

155

6.25

0'0

0'1s

10600

426'4s

-3'4

21,325.00

101

6.25

0'0

0'1s

10700

436'4s

-3'4

21,825.00

127

6.25

0'0

0'1s

10800

446'4s

-3'4

22,325.00

151

6.25

0'0

0'1s

10900

456'4s

-3'4

22,825.00

106

6.25

0'0

0'1s

11000

466'4s

-3'4

23,325.00

102

6.25

0'0

0'1s

11100

476'4s

-3'4

23,825.00

6.25

0'0

0'1s

11200

486'4s

-3'4

24,325.00

150

6.25

0'0

0'1s

11300

496'4s

-3'4

24,825.00

6.25

0'0

0'1s

11400

506'4s

-3'4

25,325.00

6.25

0'0

0'1s

11500

516'4s

-3'4

25,825.00

6.25

0'0

0'1s

15000

866'4s

-3'4

43,325.00

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

	Copyright DTN. All rights reserved. Disclaimer.