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: May 2026 (@C6K)

Futures Price: 4520

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

7,612.50

0'0

152'2

3000

0'1

0'0

6.25

6,612.50

0'0

132'2

3200

0'1

0'0

6.25

101

6,112.50

0'0

122'2

3300

0'1

0'0

6.25

130

5,862.50

0'0

117'2

3350

0'1

0'0

6.25

5,612.50

0'0

112'2

3400

0'1

0'0

6.25

309

5,362.50

0'0

107'2

3450

0'1

0'0

6.25

587

5,112.50

0'0

102'2

3500

0'1

0'0

6.25

213

4,862.50

0'0

97'2

3550

0'1

0'0

6.25

409

4,612.50

0'0

92'2

3600

0'1

0'0

6.25

1,104

4,362.50

0'0

87'2

3650

0'1

0'0

6.25

198

4,112.50

0'0

82'2

3700

0'1

0'0

6.25

402

3,862.50

0'0

77'2

3750

0'1

0'0

6.25

558

3,612.50

0'0

72'2

3800

0'1

0'0

6.25

2,433

3,362.50

0'0

67'2

3850

0'1

0'0

6.25

1,259

3,112.50

0'0

62'2

3900

0'1

0'0

6.25

1,312

2,868.75

0'0

57'3

3950

0'1

0'0

6.25

555

2,618.75

0'0

52'3

4000

0'1

0'0

6.25

6,676

2,368.75

0'0

47'3

4050

0'2

0'0

12.50

3,332

371

2,125.00

0'0

42'4

4100

0'3

0'0

18.75

8,797

1,881.25

0'0

37'5

4150

0'4

0'0

25.00

6,459

1,399

1,637.50

0'0

32'6

4200

0'5

0'0

31.25

16,849

762

1,400.00

0'0

28'0

4250

0'7

0'0

43.75

10,127

4,151

1,175.00

0'0

23'4

4300

1'3

0'0

68.75

13,734

1,012.50

0'0

20'2

4340

2'1

0'0

106.25

3,173

968.75

0'0

19'3

4350

2'2

0'0

112.50

7,787

931.25

0'0

18'5

4360

2'4

0'0

125.00

537

893.75

0'0

17'7

4370

2'6

0'0

137.50

517

856.25

0'0

17'1

4380

3'0

0'0

150.00

818.75

0'0

16'3

4390

3'1

0'0

156.25

682

11,446

781.25

0'0

15'5

4400

3'3

0'0

168.75

20,959

750.00

0'0

15'0

4410

3'6

0'0

187.50

245

718.75

0'0

14'3

4420

4'1

0'0

206.25

736

681.25

0'0

13'5

4430

4'3

0'0

218.75

650.00

0'0

13'0

4440

4'6

0'0

237.50

182

5,596

618.75

0'0

12'3

4450

5'1

0'0

256.25

8,882

593.75

0'0

11'7

4460

5'5

0'0

281.25

105

562.50

0'0

11'2

4470

6'0

0'0

300.00

114

537.50

0'0

10'6

4480

6'4

0'0

325.00

512.50

0'0

10'2

4490

7'0

0'0

350.00

16,630

487.50

0'0

9'6

4500

7'4

0'0

375.00

21,935

462.50

0'0

9'2

4510

8'0

0'0

400.00

2,181

437.50

0'0

8'6

4520

8'4

0'0

425.00

2,163

412.50

0'0

8'2

4530

9'0

0'0

450.00

393.75

0'0

7'7

4540

9'5

0'0

481.25

6,791

375.00

0'0

7'4

4550

10'2

0'0

512.50

4,595

356.25

0'0

7'1

4560

10'7

0'0

543.75

337.50

0'0

6'6

4570

11'4

0'0

575.00

318.75

0'0

6'3

4580

12'1

0'0

606.25

306.25

0'0

6'1

4590

12'7

0'0

643.75

12,880

287.50

0'0

5'6

4600

13'4

0'0

675.00

8,438

275.00

0'0

5'4

4610

14'2

0'0

712.50

262.50

0'0

5'2

4620

15'0

0'0

750.00

243.75

0'0

4'7

4630

15'4

0'0

775.00

231.25

0'0

4'5

4640

16'2

0'0

812.50

7,786

218.75

0'0

4'3

4650

17'0

0'0

850.00

3,686

212.50

0'0

4'2

4660

17'7

0'0

893.75

200.00

0'0

4'0

4670

18'5

0'0

931.25

187.50

0'0

3'6

4680

19'3

0'0

968.75

644

181.25

0'0

3'5

4690

20'2

0'0

1,012.50

13,607

162.50

0'0

3'2

4700

21'0

0'0

1,050.00

3,131

139

156.25

0'0

3'1

4710

21'7

0'0

1,093.75

105

150.00

0'0

3'0

4720

22'6

0'0

1,137.50

137.50

0'0

2'6

4730

23'4

0'0

1,175.00

1,708

131.25

0'0

2'5

4740

24'3

0'0

1,218.75

5,162

125.00

0'0

2'4

4750

25'2

0'0

1,262.50

707

206

118.75

0'0

2'3

4760

26'1

0'0

1,306.25

174

112.50

0'0

2'2

4770

27'0

0'0

1,350.00

120

106.25

0'0

2'1

4780

27'7

0'0

1,393.75

229

100.00

0'0

2'0

4790

28'6

0'0

1,437.50

17,006

93.75

0'0

1'7

4800

29'5

0'0

1,481.25

1,084

93.75

0'0

1'7

4810

30'5

0'0

1,531.25

242

87.50

0'0

1'6

4820

31'4

0'0

1,575.00

515

81.25

0'0

1'5

4830

32'3

0'0

1,618.75

160

81.25

0'0

1'5

4840

33'3

0'0

1,668.75

6,310

75.00

0'0

1'4

4850

34'2

0'0

1,712.50

512

6,798

62.50

0'0

1'2

4900

39'0

0'0

1,950.00

448

1,899

50.00

0'0

1'0

4950

43'6

0'0

2,187.50

19,903

43.75

0'0

0'7

5000

48'5

0'0

2,431.25

1,166

2,230

37.50

0'0

0'6

5050

53'3

0'0

2,668.75

3,794

31.25

0'0

0'5

5100

58'2

0'0

2,912.50

1,028

25.00

0'0

0'4

5150

63'1

0'0

3,156.25

8,479

25.00

0'0

0'4

5200

68'1

0'0

3,406.25

5,291

18.75

0'0

0'3

5250

73'0

0'0

3,650.00

5,233

18.75

0'0

0'3

5300

78'0

0'0

3,900.00

638

683

12.50

0'0

0'2

5350

82'7

0'0

4,143.75

2,798

12.50

0'0

0'2

5400

87'7

0'0

4,393.75

406

12.50

0'0

0'2

5450

92'7

0'0

4,643.75

4,685

12.50

0'0

0'2

5500

97'7

0'0

4,893.75

1,340

12.50

0'0

0'2

5550

102'7

0'0

5,143.75

305

12.50

0'0

0'2

5600

107'7

0'0

5,393.75

597

12.50

0'0

0'2

5650

112'7

0'0

5,643.75

559

6.25

0'0

0'1

5700

117'6

0'0

5,887.50

672

6.25

0'0

0'1

5750

122'6

0'0

6,137.50

499

6.25

0'0

0'1

5800

127'6

0'0

6,387.50

6.25

0'0

0'1

5850

132'6

0'0

6,637.50

732

6.25

0'0

0'1

5900

137'6

0'0

6,887.50

3,938

6.25

0'0

0'1

6000

147'6

0'0

7,387.50

652

6.25

0'0

0'1

6100

157'6

0'0

7,887.50

118

6.25

0'0

0'1

6200

167'6

0'0

8,387.50

187

6.25

0'0

0'1

6300

177'6

0'0

8,887.50

419

6.25

0'0

0'1

6400

187'6

0'0

9,387.50

540

6.25

0'0

0'1

6500

197'6

0'0

9,887.50

166

6.25

0'0

0'1

6600

207'6

0'0

10,387.50

6.25

0'0

0'1

6700

217'6

0'0

10,887.50

6.25

0'0

0'1

6800

227'6

0'0

11,387.50

197

6.25

0'0

0'1

6900

237'6

0'0

11,887.50

539

6.25

0'0

0'1

7000

247'6

0'0

12,387.50

336

6.25

0'0

0'1

7100

257'6

0'0

12,887.50

213

6.25

0'0

0'1

7200

267'6

0'0

13,387.50

258

6.25

0'0

0'1

7300

277'6

0'0

13,887.50

345

6.25

0'0

0'1

7400

287'6

0'0

14,387.50

6.25

0'0

0'1

7500

297'6

0'0

14,887.50

514

6.25

0'0

0'1

8500

397'6

0'0

19,887.50

107

6.25

0'0

0'1

9500

497'6

0'0

24,887.50

255

6.25

0'0

0'1

14000

947'6

0'0

47,387.50

510

6.25

0'0

0'1

15000

1047'6

0'0

52,387.50

505

6.25

0'0

0'1

20000

1547'6

0'0

77,387.50

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

	Copyright DTN. All rights reserved. Disclaimer.