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 CONNECT

Commodity Option:

All

Open Only

Future: December 2026 (@C6Z)

Futures Price: 4514

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

9,887.50

0'0

197'6

2500

0'1

0'0

6.25

154

8,887.50

0'0

177'6

2700

0'1

0'0

6.25

100

8,387.50

0'0

167'6

2800

0'1

0'0

6.25

110

7,887.50

0'0

157'6

2900

0'1

0'0

6.25

1,282

7,387.50

0'0

147'6

3000

0'1

0'0

6.25

1,929

6,887.50

0'0

137'6

3100

0'1

0'0

6.25

8,315

6,387.50

0'0

127'6

3200

0'1

0'0

6.25

900

5,887.50

0'0

117'6

3300

0'1

0'0

6.25

453

5,387.50

0'0

107'6

3400

0'1

0'0

6.25

1,550

4,887.50

0'0

97'6

3500

0'1

0'0

6.25

1,241

4,387.50

0'0

87'6

3600

0'1

0'0

6.25

3,885

4,137.50

0'0

82'6

3650

0'1

0'0

6.25

558

3,887.50

0'0

77'6

3700

0'1

0'0

6.25

5,527

3,637.50

0'0

72'6

3750

0'1

0'0

6.25

2,617

3,387.50

0'0

67'6

3800

0'1

0'0

6.25

3,953

3,137.50

0'0

62'6

3850

0'1

0'0

6.25

2,799

150

2,887.50

0'0

57'6

3900

0'1

0'0

6.25

1,941

683

2,643.75

0'0

52'7

3950

0'1

0'0

6.25

2,965

878

2,400.00

0'0

48'0

4000

0'2

0'0

12.50

12,666

505

2,150.00

0'0

43'0

4050

0'2

0'0

12.50

2,515

354

1,906.25

0'0

38'1

4100

0'2

-0'1

12.50

16,551

1,737.50

1'5

34'6

4150

0'3

0'0

18.75

8,732

1,161

1,418.75

0'0

28'3

4200

0'5

0'0

31.25

18,927

507

1,181.25

0'0

23'5

4250

0'7

0'0

43.75

8,156

1,093.75

0'0

21'7

4270

1'1

0'0

56.25

110

1,050.00

0'0

21'0

4280

1'0

-0'2

50.00

1,006.25

0'0

20'1

4290

1'3

0'0

68.75

2,266

962.50

0'0

19'2

4300

1'2

-0'2

62.50

22,932

918.75

0'0

18'3

4310

1'5

0'0

81.25

175

875.00

0'0

17'4

4320

1'6

0'0

87.50

881.25

0'7

17'5

4330

2'0

0'0

100.00

195

800.00

0'0

16'0

4340

2'2

0'0

112.50

302

1,134

756.25

0'0

15'1

4350

2'0

-0'3

100.00

8,316

718.75

0'0

14'3

4360

2'1

-0'4

106.25

652

681.25

0'0

13'5

4370

3'0

0'0

150.00

665

650.00

0'0

13'0

4380

3'3

0'0

168.75

642

612.50

0'0

12'2

4390

3'1

-0'4

156.25

525

6,320

581.25

0'0

11'5

4400

3'1

-0'6

156.25

18,791

550.00

0'0

11'0

4410

3'3

-0'7

168.75

617

518.75

0'0

10'3

4420

4'5

0'0

231.25

801

487.50

0'0

9'6

4430

5'0

0'0

250.00

767

456.25

0'0

9'1

4440

5'3

0'0

268.75

2,221

1,362

425.00

-0'1

8'4

4450

4'6

-1'1

237.50

16,023

400.00

0'0

8'0

4460

6'2

0'0

312.50

1,051

375.00

0'0

7'4

4470

6'6

0'0

337.50

709

350.00

0'0

7'0

4480

7'2

0'0

362.50

483

544

325.00

0'0

6'4

4490

7'2

-0'4

362.50

270

13,863

412.50

2'1

8'2

4500

7'1

-1'2

356.25

29,362

238

287.50

0'0

5'6

4510

9'0

0'0

450.00

913

196

300.00

0'6

6'0

4520

9'4

0'0

475.00

144

399

250.00

0'0

5'0

4530

10'2

0'0

512.50

117

612

231.25

0'0

4'5

4540

10'7

0'0

543.75

9,134

268.75

1'1

5'3

4550

12'0

0'4

600.00

9,331

193.75

0'0

3'7

4560

12'1

0'0

606.25

287

181.25

0'0

3'5

4570

12'7

0'0

643.75

168.75

0'0

3'3

4580

13'5

0'0

681.25

118

156.25

0'0

3'1

4590

14'3

0'0

718.75

17,084

206.25

1'2

4'1

4600

12'5

-2'4

631.25

25,961

307

137.50

0'0

2'6

4610

15'7

0'0

793.75

751

131.25

0'0

2'5

4620

16'6

0'0

837.50

286

118.75

0'0

2'3

4630

17'4

0'0

875.00

648

112.50

0'0

2'2

4640

18'3

0'0

918.75

5,980

100.00

-0'1

2'0

4650

19'2

0'0

962.50

10,516

146

125.00

0'4

2'4

4660

20'1

0'0

1,006.25

499

87.50

0'0

1'6

4670

20'7

0'0

1,043.75

581

112.50

0'5

2'2

4680

21'6

0'0

1,087.50

516

75.00

0'0

1'4

4690

22'5

0'0

1,131.25

21,197

93.75

0'3

1'7

4700

22'0

-1'5

1,100.00

18,778

139

87.50

0'3

1'6

4710

24'4

0'0

1,225.00

356

62.50

0'0

1'2

4720

25'3

0'0

1,268.75

555

75.00

0'3

1'4

4730

26'2

0'0

1,312.50

1,116

56.25

0'0

1'1

4740

27'2

0'0

1,362.50

13,160

68.75

0'3

1'3

4750

28'1

0'0

1,406.25

10,819

912

62.50

0'2

1'2

4760

29'1

0'0

1,456.25

1,174

43.75

0'0

0'7

4770

30'0

0'0

1,500.00

551

43.75

0'0

0'7

4780

31'0

0'0

1,550.00

19,111

37.50

0'0

0'6

4800

32'7

0'0

1,643.75

20,022

9,495

31.25

0'1

0'5

4850

37'7

0'2

1,893.75

10,812

40,098

18.75

0'0

0'3

4900

42'4

0'0

2,125.00

30,187

10,072

12.50

0'0

0'2

4950

47'3

0'0

2,368.75

11,349

51,345

12.50

0'0

0'2

5000

51'0

-1'3

2,550.00

41,749

8,159

6.25

0'0

0'1

5050

55'0

-2'2

2,750.00

4,959

17,715

6.25

0'0

0'1

5100

59'1

-3'1

2,956.25

10,702

4,734

6.25

0'0

0'1

5150

67'2

0'0

3,362.50

4,477

31,989

6.25

0'0

0'1

5200

72'2

0'0

3,612.50

14,241

13,394

6.25

0'0

0'1

5250

77'2

0'0

3,862.50

3,107

37,435

6.25

0'0

0'1

5300

82'1

-0'1

4,106.25

12,326

16,102

6.25

0'0

0'1

5350

87'2

0'0

4,362.50

3,232

16,082

6.25

0'0

0'1

5400

92'2

0'0

4,612.50

1,874

4,041

6.25

0'0

0'1

5450

97'2

0'0

4,862.50

40,813

6.25

0'0

0'1

5500

102'2

0'0

5,112.50

108

4,849

6.25

0'0

0'1

5550

107'2

0'0

5,362.50

20,459

6.25

0'0

0'1

5600

112'2

0'0

5,612.50

128

6,979

6.25

0'0

0'1

5650

117'2

0'0

5,862.50

16,261

6.25

0'0

0'1

5700

122'2

0'0

6,112.50

5,722

6.25

0'0

0'1

5750

127'2

0'0

6,362.50

12,648

6.25

0'0

0'1

5800

132'2

0'0

6,612.50

2,028

6.25

0'0

0'1

5850

137'2

0'0

6,862.50

4,453

6.25

0'0

0'1

5900

142'2

0'0

7,112.50

4,287

6.25

0'0

0'1

5950

147'2

0'0

7,362.50

31,845

6.25

0'0

0'1

6000

152'2

0'0

7,612.50

2,225

6.25

0'0

0'1

6050

157'2

0'0

7,862.50

6,263

6.25

0'0

0'1

6100

162'2

0'0

8,112.50

306

6.25

0'0

0'1

6150

167'2

0'0

8,362.50

2,709

6.25

0'0

0'1

6200

172'2

0'0

8,612.50

262

6.25

0'0

0'1

6250

177'2

0'0

8,862.50

2,705

6.25

0'0

0'1

6300

182'2

0'0

9,112.50

144

6.25

0'0

0'1

6350

187'2

0'0

9,362.50

8,565

6.25

0'0

0'1

6400

192'2

0'0

9,612.50

144

6.25

0'0

0'1

6450

197'2

0'0

9,862.50

11,851

6.25

0'0

0'1

6500

202'2

0'0

10,112.50

3,626

6.25

0'0

0'1

6550

207'2

0'0

10,362.50

1,457

6.25

0'0

0'1

6600

212'2

0'0

10,612.50

6.25

0'0

0'1

6650

217'2

0'0

10,862.50

422

6.25

0'0

0'1

6700

222'2

0'0

11,112.50

6.25

0'0

0'1

6750

227'2

0'0

11,362.50

857

6.25

0'0

0'1

6800

232'2

0'0

11,612.50

4,870

6.25

0'0

0'1

6900

242'2

0'0

12,112.50

6,812

6.25

0'0

0'1

7000

252'2

0'0

12,612.50

434

6.25

0'0

0'1

7100

262'2

0'0

13,112.50

385

6.25

0'0

0'1

7200

272'2

0'0

13,612.50

523

6.25

0'0

0'1

7300

282'2

0'0

14,112.50

3,258

6.25

0'0

0'1

7400

292'2

0'0

14,612.50

1,670

6.25

0'0

0'1

7500

302'2

0'0

15,112.50

971

6.25

0'0

0'1

7600

312'2

0'0

15,612.50

1,674

6.25

0'0

0'1

8000

352'2

0'0

17,612.50

4,298

6.25

0'0

0'1

8500

402'2

0'0

20,112.50

2,873

6.25

0'0

0'1

9000

452'2

0'0

22,612.50

388

6.25

0'0

0'1

9200

472'2

0'0

23,612.50

100

6.25

0'0

0'1

9400

492'2

0'0

24,612.50

390

6.25

0'0

0'1

9500

502'2

0'0

25,112.50

5,436

6.25

0'0

0'1

10000

552'2

0'0

27,612.50

1,142

6.25

0'0

0'1

11000

652'2

0'0

32,612.50

650

6.25

0'0

0'1

12000

752'2

0'0

37,612.50

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

	Copyright DTN. All rights reserved. Disclaimer.