0
Phone (810) 387-3498      Fax (810)-387-3486  Thursday, July 18, 2019  
 
Weather |  Charts |  Futures |  Futures Markets |  Market News |  Headline News |  DTN Ag Headlines |  Options |  Portfolio |  Corn News |  Soybeans News |  Wheat News 
Home
Vogelsberg Grain Co.
About Us
Calendar
Customer Account Login
Grain Prices
Grain Bids Archives
Market News
Futures
Real Time Quotes
Cash Grain Bids
Other Links
Worldwide Currency Exchange
Facebook
Area Grain Bids
Agriculture Links
USDA Reports
County LDP Rates
Bulletin Board
Misc.
Precipitation Data
Newsletters
Real Time Quotes
Feedback
Admin Login
Michigan County Roads
 
Commodity Option:
AllOpen Only
Future: September 2019 (@C9U)   Futures Price: 4316  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 250  12,812.50   1'0   256'2s  1800   0'1s   0'0  6.25  0
 0  8,812.50   1'0   176'2s  2600   0'1s   0'0  6.25  23
 0  8,312.50   1'0   166'2s  2700   0'1s   0'0  6.25  556
 0  7,812.50   1'0   156'2s  2800   0'1s   0'0  6.25  590
 0  7,312.50   1'0   146'2s  2900   0'1s   0'0  6.25  319
 0  6,812.50   1'0   136'2s  3000   0'1s   0'0  6.25  1,344
 0  6,312.50   1'0   126'2s  3100   0'1s   0'0  6.25  1,296
 0  6,062.50   1'0   121'2s  3150   0'1s   0'0  6.25  344
 11  5,812.50   1'0   116'2s  3200   0'1s   0'0  6.25  1,117
 0  5,562.50   1'0   111'2s  3250   0'1s   0'0  6.25  107
 36  5,312.50   1'0   106'2s  3300   0'1s   0'0  6.25  3,072
 0  5,062.50   1'0   101'2s  3350   0'1s   0'0  6.25  249
 191  4,812.50   0'7   96'2s  3400   0'1s   0'0  6.25  7,151
 1  4,568.75   1'0   91'3s  3450   0'1s   -0'1  6.25  527
 637  4,318.75   1'0   86'3s  3500   0'2s   0'0  12.50  9,705
 0  4,068.75   0'7   81'3s  3550   0'2s   0'0  12.50  529
 3,841  3,825.00   1'0   76'4s  3600   0'2s   -0'1  12.50  9,691
 24  3,575.00   0'7   71'4s  3650   0'3s   -0'1  18.75  1,955
 7,692  3,331.25   0'7   66'5s  3700   0'4s   -0'1  25.00  12,884
 38  3,093.75   1'0   61'7s  3750   0'6s   0'0  37.50  1,232
 7,363  2,856.25   1'0   57'1s  3800   1'0s   0'0  50.00  15,715
 60  2,618.75   0'6   52'3s  3850   1'2s   -0'2  62.50  5,721
 8,351  2,393.75   0'6   47'7s  3900   1'6s   -0'2  87.50  7,822
 78  2,175.00   0'5   43'4s  3950   2'4s   0'1  125.00  4,428
 16,030  1,962.50   0'4   39'2s  4000   3'1s   0'0  156.25  24,167
 231  1,768.75   0'4   35'3s  4050   4'1s   -0'5  206.25  4,698
 13,036  1,587.50   0'3   31'6s  4100   5'4s   -0'5  275.00  20,507
 1,188  1,412.50   0'2   28'2s  4150   7'0s   -0'6  350.00  5,386
 17,914  1,262.50   0'2   25'2s  4200   9'0s   -0'6  450.00  15,111
 1,686  1,118.75   0'1   22'3s  4250   12'0s   0'7  600.00  3,957
 15,630  993.75   0'0   19'7s  4300   15'0s   1'3  750.00  13,228
 3,412  881.25   -0'1   17'5s  4350   16'3s   -1'1  818.75  2,468
 16,290  756.25   -0'5   15'1s  4400   21'4s   2'0  1,075.00  7,819
 3,570  693.75   -0'1   13'7s  4450   22'5s   -1'1  1,131.25  2,203
 41,826  581.25   -0'5   11'5s  4500   26'0s   -1'1  1,300.00  5,934
 9,357  543.75   -0'1   10'7s  4550   29'5s   -1'1  1,481.25  4,894
 18,204  468.75   -0'1   9'3s  4600   33'2s   -1'2  1,662.50  2,514
 3,567  387.50   -0'5   7'6s  4650   37'1s   -1'2  1,856.25  1,501
 11,536  368.75   -0'2   7'3s  4700   41'1s   -1'1  2,056.25  531
 3,623  300.00   -0'4   6'0s  4750   45'1s   -1'2  2,256.25  265
 20,441  262.50   -0'3   5'2s  4800   49'2s   -1'2  2,462.50  630
 2,047  218.75   -0'5   4'3s  4850   53'5s   -1'2  2,681.25  86
 6,488  212.50   -0'1   4'2s  4900   58'0s   -1'2  2,900.00  219
 2,021  193.75   -0'2   3'7s  4950   62'4s   -1'2  3,125.00  136
 31,692  143.75   -0'5   2'7s  5000   67'1s   -1'1  3,356.25  1,658
 2,478  156.25   -0'1   3'1s  5050   71'6s   -1'1  3,587.50  56
 5,960  112.50   -0'4   2'2s  5100   76'3s   -1'1  3,818.75  360
 875  118.75   -0'1   2'3s  5150   81'0s   -1'1  4,050.00  72
 7,786  106.25   0'0   2'1s  5200   85'6s   -1'1  4,287.50  94
 2,555  93.75   -0'1   1'7s  5250   90'4s   -1'0  4,525.00  184
 2,717  87.50   0'0   1'6s  5300   95'2s   -1'1  4,762.50  126
 646  75.00   -0'1   1'4s  5350   100'1s   -1'1  5,006.25  56
 3,091  68.75   -0'1   1'3s  5400   105'0s   -1'1  5,250.00  27
 612  62.50   -0'1   1'2s  5450   109'7s   -1'1  5,493.75  116
 8,963  56.25   -0'1   1'1s  5500   114'6s   -1'1  5,737.50  157
 794  50.00   -0'1   1'0s  5550   119'5s   -1'1  5,981.25  172
 1,340  43.75   -0'1   0'7s  5600   124'4s   -1'0  6,225.00  37
 145  37.50   -0'1   0'6s  5650   129'3s   -1'1  6,468.75  60
 1,539  37.50   0'0   0'6s  5700   134'3s   -1'0  6,718.75  46
 535  37.50   0'0   0'6s  5750   139'2s   -1'0  6,962.50  63
 999  25.00   -0'1   0'4s  5800   144'2s   -1'0  7,212.50  39
 1,157  25.00   -0'1   0'4s  5900   154'0s   -1'1  7,700.00  43
 7,054  18.75   0'0   0'3s  6000   164'0s   -1'0  8,200.00  41
 4,112  12.50   -0'1   0'2s  6100   173'7s   -1'1  8,693.75  3
 528  12.50   -0'1   0'2s  6200   183'7s   -1'0  9,193.75  3
 1,048  6.25   -0'1   0'1s  6300   193'6s   -1'1  9,687.50  6
 1,482  6.25   -0'1   0'1s  6400   203'6s   -1'1  10,187.50  0
 1,951  6.25   -0'1   0'1s  6500   213'6s   -1'0  10,687.50  0
 422  6.25   0'0   0'1s  6600   223'6s   -1'0  11,187.50  0
 952  6.25   0'0   0'1s  6700   233'6s   -1'0  11,687.50  0
 498  6.25   0'0   0'1s  6800   243'6s   -1'0  12,187.50  0
 669  6.25   0'0   0'1s  6900   253'6s   -1'0  12,687.50  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