0
0
0

Centralia MFA Agri Services 202 N Jefferson Centralia, MO 65240. 573-682-2157 - Locations in Centralia, Clark, Columbia/Cedar Creek, Moberly.

 
 

Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3732s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  8,868.75   2'0   177'3s  2000   0'1s   0'0  6.25  0
 0  8,368.75   2'0   167'3s  2100   0'1s   0'0  6.25  1
 0  7,368.75   2'0   147'3s  2300   0'1s   0'0  6.25  100
 5  6,368.75   2'0   127'3s  2500   0'1s   0'0  6.25  0
 0  5,868.75   2'0   117'3s  2600   0'1s   0'0  6.25  8
 0  5,368.75   2'0   107'3s  2700   0'1s   0'0  6.25  45
 0  5,118.75   2'0   102'3s  2750   0'1s   0'0  6.25  10
 0  4,868.75   2'0   97'3s  2800   0'1s   0'0  6.25  498
 0  4,618.75   2'0   92'3s  2850   0'1s   0'0  6.25  344
 2  4,368.75   2'0   87'3s  2900   0'1s   0'0  6.25  975
 0  4,118.75   2'0   82'3s  2950   0'1s   0'0  6.25  413
 42  3,868.75   2'0   77'3s  3000   0'1s   0'0  6.25  2,354
 0  3,618.75   2'0   72'3s  3050   0'1s   0'0  6.25  215
 16  3,368.75   2'0   67'3s  3100   0'1s   0'0  6.25  1,585
 0  3,118.75   2'0   62'3s  3150   0'1s   0'0  6.25  1,195
 240  2,868.75   2'0   57'3s  3200   0'1s   0'0  6.25  20,833
 63  2,618.75   2'0   52'3s  3250   0'1s   0'0  6.25  4,639
 1,215  2,368.75   2'0   47'3s  3300   0'1s   0'0  6.25  19,810
 32  2,118.75   1'7   42'3s  3350   0'1s   -0'1  6.25  3,682
 169  1,868.75   1'6   37'3s  3400   0'1s   0'0  6.25  14,864
 93  1,550.00   -1'3   31'0s  3450   0'1s   0'0  6.25  3,094
 1,077  1,231.25   -2'7   24'5s  3500   0'2s   0'0  12.50  17,528
 844  1,137.50   1'4   22'6s  3550   0'3s   -0'1  18.75  5,187
 6,391  793.75   -2'1   15'7s  3600   0'5s   -0'1  31.25  23,969
 2,435  575.00   -2'0   11'4s  3650   1'3s   0'1  68.75  12,393
 12,397  306.25   -3'5   6'1s  3700   2'5s   0'1  131.25  24,634
 10,359  162.50   -3'1   3'2s  3750   5'3s   1'2  268.75  12,162
 28,676  87.50   -2'2   1'6s  3800   8'2s   1'4  412.50  33,359
 10,222  43.75   -1'6   0'7s  3850   12'4s   2'1  625.00  14,198
 30,766  25.00   -1'2   0'4s  3900   17'4s   3'0  875.00  26,816
 14,779  12.50   -0'7   0'2s  3950   21'0s   2'1  1,050.00  3,371
 48,560  12.50   -0'4   0'2s  4000   27'1s   3'5  1,356.25  25,446
 7,252  12.50   -0'3   0'2s  4050   28'3s   -2'0  1,418.75  208
 24,244  12.50   -0'1   0'2s  4100   37'3s   4'2  1,868.75  12,355
 6,287  6.25   -0'2   0'1s  4150   38'0s   -2'1  1,900.00  161
 42,770  6.25   -0'2   0'1s  4200   47'1s   4'0  2,356.25  16,991
 7,369  6.25   -0'2   0'1s  4250   50'3s   2'3  2,518.75  212
 24,273  6.25   -0'1   0'1s  4300   57'0s   4'0  2,850.00  17,333
 1,590  6.25   0'0   0'1s  4350   57'7s   -2'0  2,893.75  20
 25,104  6.25   0'0   0'1s  4400   65'2s   2'3  3,262.50  7,441
 1,178  6.25   0'0   0'1s  4450   67'7s   -2'0  3,393.75  28
 43,676  6.25   0'0   0'1s  4500   72'7s   -2'0  3,643.75  8,632
 415  6.25   0'0   0'1s  4550   77'7s   -2'0  3,893.75  21
 19,830  6.25   0'0   0'1s  4600   82'7s   -2'0  4,143.75  7,178
 876  6.25   0'0   0'1s  4650   87'7s   -2'0  4,393.75  62
 10,245  6.25   0'0   0'1s  4700   92'7s   -2'0  4,643.75  881
 257  6.25   0'0   0'1s  4750   97'7s   -2'0  4,893.75  70
 23,504  6.25   0'0   0'1s  4800   104'7s   2'0  5,243.75  5,519
 726  6.25   0'0   0'1s  4850   107'7s   -2'0  5,393.75  2
 8,451  6.25   0'0   0'1s  4900   112'7s   -2'0  5,643.75  316
 55,921  6.25   0'0   0'1s  5000   125'0s   2'1  6,250.00  2,964
 6,971  6.25   0'0   0'1s  5100   132'7s   -2'0  6,643.75  151
 8,530  6.25   0'0   0'1s  5200   142'7s   -2'0  7,143.75  67
 6,893  6.25   0'0   0'1s  5300   152'7s   -2'0  7,643.75  625
 5,479  6.25   0'0   0'1s  5400   162'7s   -2'0  8,143.75  23
 14,142  6.25   0'0   0'1s  5500   172'7s   -2'0  8,643.75  99
 5,838  6.25   0'0   0'1s  5600   182'7s   -2'0  9,143.75  3
 3,787  6.25   0'0   0'1s  5700   192'7s   -2'0  9,643.75  57
 3,174  6.25   0'0   0'1s  5800   202'7s   -1'7  10,143.75  39
 2,477  6.25   0'0   0'1s  5900   212'6s   -2'0  10,637.50  87
 21,547  6.25   0'0   0'1s  6000   222'6s   -2'0  11,137.50  33
 1,868  6.25   0'0   0'1s  6100   232'6s   -2'0  11,637.50  11
 1,273  6.25   0'0   0'1s  6200   242'6s   -2'0  12,137.50  0
 6,313  6.25   0'0   0'1s  6300   252'6s   -2'0  12,637.50  0
 629  6.25   0'0   0'1s  6400   262'6s   -2'0  13,137.50  10
 2,346  6.25   0'0   0'1s  6500   272'6s   -2'0  13,637.50  2
 573  6.25   0'0   0'1s  6600   282'6s   -2'0  14,137.50  0
 828  6.25   0'0   0'1s  6700   292'6s   -2'0  14,637.50  0
 518  6.25   0'0   0'1s  6800   302'6s   -2'0  15,137.50  1
 200  6.25   0'0   0'1s  6900   312'6s   -2'0  15,637.50  0
 5,491  6.25   0'0   0'1s  7000   322'6s   -2'0  16,137.50  2
 632  6.25   0'0   0'1s  7200   342'6s   -2'0  17,137.50  2
 1,085  6.25   0'0   0'1s  7400   362'6s   -2'0  18,137.50  2
 976  6.25   0'0   0'1s  7600   382'6s   -2'0  19,137.50  4
 376  6.25   0'0   0'1s  7800   402'6s   -2'0  20,137.50  7
 5,730  6.25   0'0   0'1s  8000   422'6s   -2'0  21,137.50  1
 1,423  6.25   0'0   0'1s  9000   522'6s   -2'0  26,137.50  6
 1,182  6.25   0'0   0'1s  10000   622'6s   -2'0  31,137.50  0


Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN