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: 4460s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

9,775.00

3'0

195'4s

2500

0'1s

0'0

6.25

154

8,775.00

3'0

175'4s

2700

0'1s

0'0

6.25

100

8,281.25

3'1

165'5s

2800

0'1s

0'0

6.25

110

7,781.25

3'1

155'5s

2900

0'1s

0'0

6.25

1,282

7,281.25

3'0

145'5s

3000

0'1s

0'0

6.25

1,929

6,781.25

3'0

135'5s

3100

0'1s

0'0

6.25

6,531

6,281.25

3'0

125'5s

3200

0'1s

0'0

6.25

900

5,781.25

3'0

115'5s

3300

0'1s

0'0

6.25

453

5,281.25

3'0

105'5s

3400

0'1s

0'0

6.25

1,550

4,781.25

3'0

95'5s

3500

0'1s

0'0

6.25

1,241

4,281.25

3'0

85'5s

3600

0'1s

0'0

6.25

3,861

4,031.25

3'0

80'5s

3650

0'1s

0'0

6.25

558

3,781.25

3'0

75'5s

3700

0'1s

0'0

6.25

5,517

3,531.25

3'0

70'5s

3750

0'1s

0'0

6.25

2,431

3,281.25

3'0

65'5s

3800

0'1s

0'0

6.25

3,953

3,031.25

3'0

60'5s

3850

0'1s

0'0

6.25

2,799

150

2,781.25

3'0

55'5s

3900

0'1s

0'0

6.25

1,911

683

2,531.25

3'0

50'5s

3950

0'1s

0'0

6.25

3,307

933

2,281.25

3'0

45'5s

4000

0'1s

0'0

6.25

11,857

509

2,031.25

3'0

40'5s

4050

0'1s

0'0

6.25

3,808

349

1,781.25

3'0

35'5s

4100

0'1s

0'0

6.25

15,715

1,531.25

3'0

30'5s

4150

0'1s

0'0

6.25

8,708

1,381.25

3'0

27'5s

4180

0'1s

0'0

6.25

1,331.25

3'0

26'5s

4190

0'1s

-0'1

6.25

1,166

1,281.25

2'7

25'5s

4200

0'1s

-0'1

6.25

18,786

1,231.25

2'7

24'5s

4210

0'1s

-0'1

6.25

515

1,181.25

2'7

23'5s

4220

0'1s

-0'1

6.25

235

1,131.25

2'7

22'5s

4230

0'1s

-0'2

6.25

363

1,081.25

2'6

21'5s

4240

0'1s

-0'2

6.25

165

531

1,031.25

2'6

20'5s

4250

0'2s

-0'1

12.50

9,812

987.50

2'7

19'6s

4260

0'2s

-0'1

12.50

172

937.50

2'6

18'6s

4270

0'2s

-0'2

12.50

991

887.50

2'5

17'6s

4280

0'2s

-0'3

12.50

1,505

843.75

2'6

16'7s

4290

0'3s

-0'3

18.75

861

3,372

793.75

2'5

15'7s

4300

0'3s

-0'4

18.75

13,560

743.75

2'3

14'7s

4310

0'3s

-0'5

18.75

267

700.00

2'3

14'0s

4320

0'4s

-0'5

25.00

1,116

656.25

2'3

13'1s

4330

0'5s

-0'5

31.25

936

606.25

2'1

12'1s

4340

0'5s

-0'7

31.25

1,381

1,860

562.50

2'0

11'2s

4350

0'6s

-1'0

37.50

9,306

518.75

2'0

10'3s

4360

0'7s

-1'0

43.75

1,367

354

481.25

2'0

9'5s

4370

1'1s

-1'0

56.25

1,605

437.50

1'6

8'6s

4380

1'2s

-1'2

62.50

992

213

400.00

1'5

8'0s

4390

1'4s

-1'3

75.00

645

9,839

362.50

1'4

7'2s

4400

1'6s

-1'4

87.50

16,704

355

325.00

1'2

6'4s

4410

2'0s

-1'6

100.00

839

740

293.75

1'1

5'7s

4420

2'3s

-1'7

118.75

1,863

572

262.50

1'1

5'2s

4430

2'6s

-1'7

137.50

1,043

179

237.50

1'1

4'6s

4440

3'2s

-1'7

162.50

1,431

7,037

206.25

0'7

4'1s

4450

3'5s

-2'1

181.25

14,981

180

181.25

0'6

3'5s

4460

4'1s

-2'2

206.25

1,214

915

162.50

0'5

3'2s

4470

4'6s

-2'3

237.50

1,363

528

143.75

0'5

2'7s

4480

5'3s

-2'3

268.75

1,113

2,353

125.00

0'4

2'4s

4490

5'7s

-2'5

293.75

620

19,678

106.25

0'3

2'1s

4500

6'5s

-2'5

331.25

17,918

874

87.50

0'2

1'6s

4510

7'2s

-2'6

362.50

967

762

75.00

0'1

1'4s

4520

8'0s

-2'7

400.00

765

477

68.75

0'1

1'3s

4530

8'7s

-2'7

443.75

173

1,262

56.25

0'0

1'1s

4540

9'5s

-2'7

481.25

208

7,534

50.00

0'1

1'0s

4550

10'4s

-2'7

525.00

9,102

234

43.75

0'1

0'7s

4560

11'3s

-2'7

568.75

853

37.50

0'1

0'6s

4570

12'2s

-2'7

612.50

583

31.25

0'1

0'5s

4580

13'1s

-2'7

656.25

1,163

25.00

0'0

0'4s

4590

14'0s

-3'0

700.00

18,837

25.00

0'0

0'4s

4600

15'0s

-3'0

750.00

19,619

1,009

18.75

-0'1

0'3s

4610

15'7s

-3'1

793.75

700

18.75

0'0

0'3s

4620

16'7s

-3'0

843.75

469

12.50

-0'1

0'2s

4630

17'6s

-3'0

887.50

671

12.50

0'0

0'2s

4640

18'6s

-3'0

937.50

5,737

12.50

0'0

0'2s

4650

19'6s

-3'0

987.50

9,637

917

12.50

0'0

0'2s

4660

20'6s

-3'0

1,037.50

1,073

12.50

0'0

0'2s

4670

21'5s

-3'0

1,081.25

1,067

6.25

0'0

0'1s

4680

22'5s

-3'0

1,131.25

585

6.25

0'0

0'1s

4690

23'5s

-3'0

1,181.25

18,750

6.25

0'0

0'1s

4700

24'5s

-3'0

1,231.25

16,944

510

6.25

0'0

0'1s

4710

25'5s

-3'0

1,281.25

572

6.25

0'0

0'1s

4720

26'5s

-3'0

1,331.25

818

6.25

0'0

0'1s

4730

27'5s

-3'0

1,381.25

1,421

6.25

0'0

0'1s

4740

28'5s

-3'0

1,431.25

18,024

6.25

0'0

0'1s

4750

29'5s

-3'0

1,481.25

9,124

1,057

6.25

0'0

0'1s

4760

30'5s

-3'0

1,531.25

1,253

6.25

0'0

0'1s

4770

31'5s

-3'0

1,581.25

575

6.25

0'0

0'1s

4780

32'5s

-3'0

1,631.25

18,361

6.25

0'0

0'1s

4800

34'5s

-3'0

1,731.25

18,894

8,698

6.25

0'0

0'1s

4850

39'5s

-3'0

1,981.25

10,491

39,522

6.25

0'0

0'1s

4900

44'5s

-3'0

2,231.25

27,453

9,776

6.25

0'0

0'1s

4950

49'5s

-3'0

2,481.25

9,505

49,325

6.25

0'0

0'1s

5000

54'5s

-3'0

2,731.25

36,294

8,438

6.25

0'0

0'1s

5050

59'5s

-3'0

2,981.25

2,728

18,718

6.25

0'0

0'1s

5100

64'5s

-3'0

3,231.25

8,649

4,653

6.25

0'0

0'1s

5150

69'5s

-3'0

3,481.25

2,322

31,554

6.25

0'0

0'1s

5200

74'5s

-3'0

3,731.25

3,615

13,394

6.25

0'0

0'1s

5250

79'5s

-3'0

3,981.25

444

37,150

6.25

0'0

0'1s

5300

84'5s

-3'0

4,231.25

1,012

16,169

6.25

0'0

0'1s

5350

89'5s

-3'0

4,481.25

2,722

15,601

6.25

0'0

0'1s

5400

94'5s

-3'0

4,731.25

759

4,041

6.25

0'0

0'1s

5450

99'5s

-3'0

4,981.25

40,825

6.25

0'0

0'1s

5500

104'5s

-3'0

5,231.25

4,749

6.25

0'0

0'1s

5550

109'5s

-3'0

5,481.25

20,455

6.25

0'0

0'1s

5600

114'5s

-3'0

5,731.25

6,974

6.25

0'0

0'1s

5650

119'5s

-3'0

5,981.25

16,141

6.25

0'0

0'1s

5700

124'5s

-3'0

6,231.25

5,714

6.25

0'0

0'1s

5750

129'5s

-3'0

6,481.25

12,644

6.25

0'0

0'1s

5800

134'5s

-3'0

6,731.25

2,028

6.25

0'0

0'1s

5850

139'5s

-3'0

6,981.25

4,442

6.25

0'0

0'1s

5900

144'5s

-3'0

7,231.25

4,287

6.25

0'0

0'1s

5950

149'5s

-2'7

7,481.25

31,044

6.25

0'0

0'1s

6000

154'5s

-2'7

7,731.25

2,225

6.25

0'0

0'1s

6050

159'5s

-2'7

7,981.25

6,263

6.25

0'0

0'1s

6100

164'5s

-2'7

8,231.25

306

6.25

0'0

0'1s

6150

169'5s

-2'7

8,481.25

2,709

6.25

0'0

0'1s

6200

174'4s

-3'0

8,725.00

262

6.25

0'0

0'1s

6250

179'4s

-3'0

8,975.00

2,705

6.25

0'0

0'1s

6300

184'4s

-3'0

9,225.00

144

6.25

0'0

0'1s

6350

189'4s

-3'0

9,475.00

8,565

6.25

0'0

0'1s

6400

194'4s

-3'0

9,725.00

144

6.25

0'0

0'1s

6450

199'4s

-3'0

9,975.00

11,851

6.25

0'0

0'1s

6500

204'4s

-3'0

10,225.00

3,626

6.25

0'0

0'1s

6550

209'4s

-3'0

10,475.00

1,457

6.25

0'0

0'1s

6600

214'4s

-3'0

10,725.00

6.25

0'0

0'1s

6650

219'4s

-3'0

10,975.00

422

6.25

0'0

0'1s

6700

224'4s

-3'0

11,225.00

6.25

0'0

0'1s

6750

229'4s

-3'0

11,475.00

853

6.25

0'0

0'1s

6800

234'4s

-3'0

11,725.00

4,870

6.25

0'0

0'1s

6900

244'4s

-3'0

12,225.00

6,812

6.25

0'0

0'1s

7000

254'4s

-3'0

12,725.00

434

6.25

0'0

0'1s

7100

264'4s

-3'0

13,225.00

385

6.25

0'0

0'1s

7200

274'4s

-3'0

13,725.00

523

6.25

0'0

0'1s

7300

284'4s

-3'0

14,225.00

3,258

6.25

0'0

0'1s

7400

294'4s

-3'0

14,725.00

1,670

6.25

0'0

0'1s

7500

304'4s

-3'0

15,225.00

971

6.25

0'0

0'1s

7600

314'4s

-3'0

15,725.00

1,674

6.25

0'0

0'1s

8000

354'4s

-3'0

17,725.00

4,298

6.25

0'0

0'1s

8500

404'4s

-3'0

20,225.00

2,873

6.25

0'0

0'1s

9000

454'4s

-3'0

22,725.00

388

6.25

0'0

0'1s

9200

474'4s

-3'0

23,725.00

100

6.25

0'0

0'1s

9400

494'4s

-3'0

24,725.00

390

6.25

0'0

0'1s

9500

504'4s

-3'0

25,225.00

5,436

6.25

0'0

0'1s

10000

554'4s

-3'0

27,725.00

1,142

6.25

0'0

0'1s

11000

654'4s

-3'0

32,725.00

650

6.25

0'0

0'1s

12000

754'4s

-3'0

37,725.00

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

	Copyright DTN. All rights reserved. Disclaimer.