Jefferson City MFA Agri Services

			Home Ag News Weather US Ag News Today's Farmer Markets Grain Futures Livestock Corn News Soybeans News Wheat News Options DTN Soybean Rust Feeder Cattle Agronomy Precision Agronomy Guide Crop Info Livestock Feed Mill Beef Health Track QLF Swine Equine Goat/Sheep Dog and Cat Food Specialty Local Info Contact Us Links Fence Calculator 4-H Fair Project

Jefferson City MFA AgriServices
1009 4th Street Click for MAP
Jefferson City, MO 65101

MFA CUSTOMER PORTAL

(573) 635-7183
Mon-Fri 8am-5pm
Sat 8am - Noon

Commodity Option:

All

Open Only

Future: May 2023 (@C3K)

Futures Price: 6444s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Chg

Premium

Open
Interest

19,150.00

11'2

383'0s

2600

0'1s

0'0

6.25

15,650.00

11'2

313'0s

3300

0'1s

0'0

6.25

14,650.00

11'2

293'0s

3500

0'1s

0'0

6.25

13,650.00

11'2

273'0s

3700

0'1s

0'0

6.25

13,150.00

11'2

263'0s

3800

0'1s

0'0

6.25

12,150.00

11'2

243'0s

4000

0'1s

0'0

6.25

1,362

11,150.00

11'2

223'0s

4200

0'1s

0'0

6.25

10,650.00

11'2

213'0s

4300

0'1s

0'0

6.25

176

10,150.00

11'2

203'0s

4400

0'1s

0'0

6.25

9,650.00

11'2

193'0s

4500

0'1s

0'0

6.25

211

9,150.00

11'2

183'0s

4600

0'1s

0'0

6.25

431

8,650.00

11'2

173'0s

4700

0'1s

-0'1

6.25

240

8,400.00

11'2

168'0s

4750

0'1s

-0'1

6.25

169

8,150.00

11'2

163'0s

4800

0'1s

-0'1

6.25

761

7,900.00

11'1

158'0s

4850

0'2s

-0'1

12.50

125

7,650.00

11'1

153'0s

4900

0'2s

-0'1

12.50

364

7,406.25

11'1

148'1s

4950

0'3s

-0'1

18.75

151

7,156.25

11'1

143'1s

5000

0'3s

-0'1

18.75

20,047

6,906.25

11'1

138'1s

5050

0'3s

-0'1

18.75

254

6,656.25

11'1

133'1s

5100

0'3s

-0'1

18.75

1,065

111

6,406.25

11'1

128'1s

5150

0'3s

-0'1

18.75

406

123

6,162.50

11'1

123'2s

5200

0'4s

-0'1

25.00

2,881

5,918.75

11'2

118'3s

5250

0'5s

0'0

31.25

814

5,668.75

11'0

113'3s

5300

0'5s

-0'2

31.25

2,690

114

5,425.00

11'1

108'4s

5350

0'6s

-0'1

37.50

199

132

5,175.00

11'0

103'4s

5400

0'6s

-0'2

37.50

984

4,931.25

11'0

98'5s

5450

0'7s

-0'2

43.75

126

4,687.50

11'0

93'6s

5500

1'0s

-0'2

50.00

12,818

4,437.50

10'7

88'6s

5550

1'0s

-0'3

50.00

543

4,193.75

10'6

83'7s

5600

1'1s

-0'4

56.25

1,706

3,962.50

10'6

79'2s

5650

1'3s

-0'4

68.75

1,603

158

3,718.75

10'5

74'3s

5700

1'4s

-0'5

75.00

8,580

3,475.00

10'3

69'4s

5750

1'5s

-0'7

81.25

2,369

815

3,237.50

10'2

64'6s

5800

1'7s

-1'0

93.75

5,671

3,000.00

10'0

60'0s

5850

2'1s

-1'2

106.25

1,386

432

2,768.75

9'6

55'3s

5900

2'4s

-1'4

125.00

3,442

2,543.75

9'3

50'7s

5950

3'0s

-1'7

150.00

1,674

572

2,318.75

9'0

46'3s

6000

3'4s

-2'2

175.00

10,103

621

2,100.00

8'4

42'0s

6050

4'1s

-2'6

206.25

1,746

2,482

1,900.00

8'1

38'0s

6100

5'0s

-3'2

250.00

8,075

879

1,700.00

7'3

34'0s

6150

6'0s

-3'7

300.00

2,824

4,654

1,512.50

6'6

30'2s

6200

7'3s

-4'3

368.75

8,410

1,181

1,331.25

6'0

26'5s

6250

8'6s

-5'1

437.50

4,213

4,932

1,175.00

5'4

23'4s

6300

10'5s

-5'5

531.25

8,153

2,629

1,031.25

5'1

20'5s

6350

12'5s

-6'1

631.25

1,733

8,811

887.50

4'3

17'6s

6400

14'6s

-6'7

737.50

9,084

1,372

762.50

3'6

15'2s

6450

17'2s

-7'4

862.50

850

12,498

656.25

3'2

13'1s

6500

20'1s

-8'0

1,006.25

6,239

1,295

556.25

2'6

11'1s

6550

23'1s

-8'3

1,156.25

672

8,821

475.00

2'4

9'4s

6600

26'4s

-8'5

1,325.00

5,594

742

400.00

2'0

8'0s

6650

30'0s

-9'1

1,500.00

562

8,357

331.25

1'5

6'5s

6700

33'5s

-9'4

1,681.25

4,125

2,949

281.25

1'3

5'5s

6750

37'4s

-9'7

1,875.00

1,395

7,745

231.25

1'0

4'5s

6800

41'4s

-10'2

2,075.00

3,329

397

193.75

0'7

3'7s

6850

45'6s

-10'3

2,287.50

256

3,911

162.50

0'5

3'2s

6900

50'1s

-10'5

2,506.25

778

1,133

137.50

0'5

2'6s

6950

54'5s

-10'5

2,731.25

103

13,176

112.50

0'3

2'2s

7000

59'1s

-10'7

2,956.25

2,312

293

100.00

0'3

2'0s

7050

63'6s

-10'7

3,187.50

5,910

81.25

0'1

1'5s

7100

68'3s

-11'1

3,418.75

184

266

68.75

0'0

1'3s

7150

73'1s

-11'2

3,656.25

5,988

62.50

0'1

1'2s

7200

78'0s

-11'1

3,900.00

235

585

56.25

0'1

1'1s

7250

82'7s

-11'1

4,143.75

3,995

43.75

0'0

0'7s

7300

87'5s

-11'2

4,381.25

180

164

43.75

0'1

0'7s

7350

92'5s

-11'1

4,631.25

993

37.50

0'0

0'6s

7400

97'4s

-11'2

4,875.00

223

31.25

-0'1

0'5s

7450

102'3s

-11'3

5,118.75

6,907

31.25

0'0

0'5s

7500

107'3s

-11'2

5,368.75

102

197

25.00

-0'1

0'4s

7550

112'2s

-11'3

5,612.50

1,603

25.00

-0'1

0'4s

7600

117'2s

-11'3

5,862.50

304

25.00

0'0

0'4s

7650

122'2s

-11'2

6,112.50

1,680

18.75

-0'1

0'3s

7700

127'1s

-11'3

6,356.25

360

18.75

-0'1

0'3s

7750

132'1s

-11'3

6,606.25

1,688

18.75

-0'1

0'3s

7800

137'1s

-11'3

6,856.25

243

18.75

-0'1

0'3s

7850

142'1s

-11'3

7,106.25

930

18.75

0'0

0'3s

7900

147'1s

-11'2

7,356.25

18.75

0'0

0'3s

7950

152'1s

-11'2

7,606.25

8,373

18.75

0'1

0'3s

8000

157'1s

-11'1

7,856.25

159

12.50

0'0

0'2s

8050

162'0s

-11'2

8,100.00

254

12.50

0'0

0'2s

8100

167'0s

-11'2

8,350.00

113

12.50

0'0

0'2s

8150

172'0s

-11'2

8,600.00

1,234

12.50

0'0

0'2s

8200

177'0s

-11'2

8,850.00

12.50

0'0

0'2s

8250

182'0s

-11'2

9,100.00

1,712

12.50

0'0

0'2s

8300

187'0s

-11'2

9,350.00

101

6.25

-0'1

0'1s

8350

192'0s

-11'2

9,600.00

477

6.25

0'0

0'1s

8400

197'0s

-11'2

9,850.00

6.25

0'0

0'1s

8450

202'0s

-11'2

10,100.00

903

6.25

0'0

0'1s

8500

207'0s

-11'2

10,350.00

524

6.25

0'0

0'1s

8600

217'0s

-11'2

10,850.00

1,224

6.25

0'0

0'1s

8700

227'0s

-11'2

11,350.00

505

6.25

0'0

0'1s

8800

237'0s

-11'2

11,850.00

809

6.25

0'0

0'1s

8900

247'0s

-11'2

12,350.00

1,188

6.25

0'0

0'1s

9000

257'0s

-11'2

12,850.00

305

6.25

0'0

0'1s

9100

267'0s

-11'2

13,350.00

497

6.25

0'0

0'1s

9200

277'0s

-11'2

13,850.00

171

6.25

0'0

0'1s

9300

287'0s

-11'2

14,350.00

392

6.25

0'0

0'1s

9400

297'0s

-11'2

14,850.00

2,508

6.25

0'0

0'1s

9500

307'0s

-11'2

15,350.00

340

6.25

0'0

0'1s

9600

317'0s

-11'2

15,850.00

210

6.25

0'0

0'1s

9700

327'0s

-11'2

16,350.00

124

6.25

0'0

0'1s

9800

337'0s

-11'2

16,850.00

504

6.25

0'0

0'1s

9900

347'0s

-11'2

17,350.00

271

6.25

0'0

0'1s

10000

357'0s

-11'2

17,850.00

100

6.25

0'0

0'1s

10100

367'0s

-11'2

18,350.00

1,669

6.25

0'0

0'1s

10200

377'0s

-11'2

18,850.00

178

6.25

0'0

0'1s

10300

387'0s

-11'2

19,350.00

6.25

0'0

0'1s

10400

397'0s

-11'2

19,850.00

6.25

0'0

0'1s

10500

407'0s

-11'2

20,350.00

155

6.25

0'0

0'1s

10600

417'0s

-11'2

20,850.00

101

6.25

0'0

0'1s

10700

427'0s

-11'2

21,350.00

127

6.25

0'0

0'1s

10800

437'0s

-11'2

21,850.00

151

6.25

0'0

0'1s

10900

447'0s

-11'2

22,350.00

106

6.25

0'0

0'1s

11000

457'0s

-11'2

22,850.00

102

6.25

0'0

0'1s

11100

467'0s

-11'2

23,350.00

6.25

0'0

0'1s

11200

477'0s

-11'2

23,850.00

150

6.25

0'0

0'1s

11300

487'0s

-11'2

24,350.00

6.25

0'0

0'1s

11400

497'0s

-11'2

24,850.00

6.25

0'0

0'1s

11500

507'0s

-11'2

25,350.00

6.25

0'0

0'1s

15000

857'0s

-11'2

42,850.00

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

	Copyright DTN. All rights reserved. Disclaimer.