0
Phone (810) 387-3498      Fax (810)-387-3486  Sunday, October 2, 2022  
 
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
Discount Sheets
2022 Soybean Discount Schedule
2022 Red Wheat Discount Schedule
 
Commodity Option:
AllOpen Only
Future: December 2022 (@C2Z)   Futures Price: 6780s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 3  24,375.00   8'0   487'4s  1900   0'1s   0'0  6.25  62
 0  22,375.00   8'0   447'4s  2300   0'1s   0'0  6.25  63
 0  21,875.00   8'0   437'4s  2400   0'1s   0'0  6.25  110
 0  21,375.00   8'0   427'4s  2500   0'1s   0'0  6.25  1
 0  20,375.00   8'0   407'4s  2700   0'1s   0'0  6.25  74
 0  19,875.00   8'0   397'4s  2800   0'1s   0'0  6.25  52
 1  19,375.00   8'0   387'4s  2900   0'1s   0'0  6.25  100
 61  18,875.00   8'0   377'4s  3000   0'1s   0'0  6.25  658
 1  18,375.00   8'0   367'4s  3100   0'1s   0'0  6.25  46
 0  17,875.00   8'0   357'4s  3200   0'1s   0'0  6.25  276
 0  17,375.00   8'0   347'4s  3300   0'1s   0'0  6.25  466
 0  16,875.00   8'0   337'4s  3400   0'1s   0'0  6.25  184
 2  16,375.00   8'0   327'4s  3500   0'1s   0'0  6.25  666
 3  15,875.00   8'0   317'4s  3600   0'1s   0'0  6.25  692
 5  15,375.00   8'0   307'4s  3700   0'1s   0'0  6.25  758
 5  14,875.00   8'0   297'4s  3800   0'1s   0'0  6.25  1,990
 9  14,375.00   8'0   287'4s  3900   0'1s   0'0  6.25  598
 25  13,875.00   8'0   277'4s  4000   0'1s   0'0  6.25  4,210
 110  13,375.00   8'0   267'4s  4100   0'1s   0'0  6.25  1,835
 73  12,875.00   8'0   257'4s  4200   0'1s   0'0  6.25  2,210
 322  12,375.00   8'0   247'4s  4300   0'1s   0'0  6.25  1,542
 152  11,875.00   8'0   237'4s  4400   0'2s   0'0  12.50  22,892
 237  11,375.00   8'0   227'4s  4500   0'2s   0'0  12.50  3,857
 223  10,875.00   8'0   217'4s  4600   0'2s   0'0  12.50  4,243
 1,155  10,375.00   8'0   207'4s  4700   0'2s   -0'1  12.50  3,474
 883  9,875.00   8'0   197'4s  4800   0'2s   -0'1  12.50  5,710
 1,109  9,375.00   7'7   187'4s  4900   0'3s   -0'1  18.75  5,020
 0  9,131.25   8'0   182'5s  4950   0'4s   0'0  25.00  20
 5,376  8,881.25   7'7   177'5s  5000   0'4s   -0'1  25.00  23,328
 0  8,631.25   7'7   172'5s  5050   0'4s   -0'1  25.00  1,373
 714  8,387.50   7'7   167'6s  5100   0'5s   -0'1  31.25  5,341
 0  8,137.50   7'6   162'6s  5150   0'5s   -0'2  31.25  1,006
 1,088  7,893.75   7'6   157'7s  5200   0'6s   -0'2  37.50  6,217
 0  7,650.00   7'7   153'0s  5250   0'7s   -0'1  43.75  826
 4,374  7,400.00   7'6   148'0s  5300   0'7s   -0'2  43.75  9,552
 0  7,156.25   7'6   143'1s  5350   1'0s   -0'2  50.00  254
 2,573  6,912.50   7'5   138'2s  5400   1'1s   -0'3  56.25  25,623
 10  6,668.75   7'5   133'3s  5450   1'2s   -0'3  62.50  2,803
 7,138  6,425.00   7'5   128'4s  5500   1'3s   -0'3  68.75  16,701
 8  6,187.50   7'5   123'6s  5550   1'5s   -0'3  81.25  2,792
 3,284  5,943.75   7'4   118'7s  5600   1'6s   -0'4  87.50  7,771
 7  5,706.25   7'4   114'1s  5650   2'0s   -0'4  100.00  266
 4,197  5,468.75   7'4   109'3s  5700   2'1s   -0'5  106.25  6,308
 10  5,231.25   7'3   104'5s  5750   2'3s   -0'6  118.75  4,737
 5,853  5,000.00   7'2   100'0s  5800   2'6s   -0'7  137.50  11,863
 2  4,762.50   7'0   95'2s  5850   3'1s   -0'7  156.25  392
 5,710  4,537.50   6'7   90'6s  5900   3'5s   -1'0  181.25  9,120
 7  4,312.50   6'6   86'2s  5950   4'1s   -1'1  206.25  360
 24,427  4,087.50   6'4   81'6s  6000   4'5s   -1'3  231.25  38,241
 9  3,875.00   6'3   77'4s  6050   5'2s   -1'5  262.50  864
 6,926  3,662.50   6'1   73'2s  6100   6'0s   -1'7  300.00  11,214
 10  3,456.25   6'0   69'1s  6150   6'7s   -2'0  343.75  978
 8,824  3,256.25   5'6   65'1s  6200   7'7s   -2'2  393.75  15,242
 457  3,068.75   5'4   61'3s  6250   9'0s   -2'4  450.00  1,916
 9,653  2,881.25   5'2   57'5s  6300   10'2s   -2'6  512.50  18,482
 416  2,700.00   5'0   54'0s  6350   11'6s   -2'7  587.50  1,062
 11,359  2,525.00   4'6   50'4s  6400   13'2s   -3'1  662.50  19,126
 8  2,362.50   4'4   47'2s  6450   14'7s   -3'4  743.75  743
 25,199  2,200.00   4'1   44'0s  6500   16'5s   -3'7  831.25  21,065
 581  2,050.00   3'7   41'0s  6550   18'5s   -4'0  931.25  1,801
 13,031  1,912.50   3'6   38'2s  6600   20'6s   -4'2  1,037.50  10,041
 973  1,768.75   3'3   35'3s  6650   22'7s   -4'5  1,143.75  1,085
 10,104  1,643.75   3'3   32'7s  6700   25'4s   -4'4  1,275.00  5,892
 2,251  1,525.00   3'1   30'4s  6750   28'0s   -4'7  1,400.00  1,221
 16,138  1,406.25   2'7   28'1s  6800   30'5s   -5'1  1,531.25  11,799
 602  1,300.00   2'6   26'0s  6850   33'4s   -5'1  1,675.00  562
 5,475  1,200.00   2'4   24'0s  6900   36'4s   -5'3  1,825.00  2,824
 441  1,106.25   2'3   22'1s  6950   39'5s   -5'4  1,981.25  395
 60,636  1,025.00   2'3   20'4s  7000   42'7s   -5'5  2,143.75  11,582
 1,827  937.50   2'1   18'6s  7050   46'1s   -5'7  2,306.25  157
 6,698  862.50   2'0   17'2s  7100   49'5s   -6'0  2,481.25  2,467
 1,375  793.75   1'7   15'7s  7150   53'2s   -6'1  2,662.50  102
 16,803  725.00   1'6   14'4s  7200   56'7s   -6'1  2,843.75  3,466
 2,213  662.50   1'5   13'2s  7250   60'5s   -6'2  3,031.25  8
 15,185  606.25   1'4   12'1s  7300   64'4s   -6'3  3,225.00  1,073
 1,296  550.00   1'2   11'0s  7350   68'3s   -6'5  3,418.75  13
 9,667  506.25   1'2   10'1s  7400   72'3s   -6'6  3,618.75  2,664
 984  462.50   1'1   9'2s  7450   76'4s   -6'7  3,825.00  5
 38,015  425.00   1'1   8'4s  7500   80'6s   -6'7  4,037.50  2,762
 3,278  387.50   1'0   7'6s  7550   85'0s   -6'7  4,250.00  8
 6,530  350.00   0'7   7'0s  7600   89'1s   -7'1  4,456.25  841
 1,388  318.75   0'6   6'3s  7650   93'4s   -7'2  4,675.00  2
 4,897  293.75   0'6   5'7s  7700   98'0s   -7'2  4,900.00  178
 237  268.75   0'6   5'3s  7750   102'4s   -7'2  5,125.00  1
 6,725  243.75   0'5   4'7s  7800   107'0s   -7'3  5,350.00  379
 319  225.00   0'5   4'4s  7850   111'5s   -7'3  5,581.25  1
 4,505  206.25   0'4   4'1s  7900   116'2s   -7'4  5,812.50  96
 265  187.50   0'4   3'6s  7950   120'7s   -7'4  6,043.75  3
 53,967  175.00   0'3   3'4s  8000   125'5s   -7'4  6,281.25  9,031
 1,041  156.25   0'2   3'1s  8050   130'2s   -7'5  6,512.50  8
 5,003  150.00   0'3   3'0s  8100   135'1s   -7'4  6,756.25  2,167
 685  143.75   0'3   2'7s  8150   139'7s   -7'5  6,993.75  1
 5,232  131.25   0'3   2'5s  8200   144'5s   -7'5  7,231.25  81
 829  118.75   0'3   2'3s  8250   149'3s   -7'5  7,468.75  11
 4,225  112.50   0'2   2'2s  8300   154'2s   -7'6  7,712.50  360
 187  106.25   0'2   2'1s  8350   159'1s   -7'6  7,956.25  3
 4,541  100.00   0'3   2'0s  8400   164'0s   -7'5  8,200.00  46
 119  93.75   0'2   1'7s  8450   168'7s   -7'6  8,443.75  4
 21,702  87.50   0'2   1'6s  8500   173'6s   -7'6  8,687.50  2,784
 130  81.25   0'2   1'5s  8550   178'5s   -7'6  8,931.25  5
 3,808  75.00   0'1   1'4s  8600   183'4s   -7'7  9,175.00  452
 21  68.75   0'1   1'3s  8650   188'3s   -7'7  9,418.75  3
 2,977  68.75   0'1   1'3s  8700   193'3s   -7'7  9,668.75  70
 6,242  56.25   0'1   1'1s  8800   203'1s   -7'7  10,156.25  22
 1,754  50.00   0'0   1'0s  8900   213'0s   -8'0  10,650.00  30
 21,654  50.00   0'1   1'0s  9000   223'0s   -7'7  11,150.00  2,074
 2,163  43.75   0'1   0'7s  9100   232'7s   -7'7  11,643.75  121
 4,888  37.50   0'1   0'6s  9200   242'6s   -7'7  12,137.50  68
 1,690  31.25   0'1   0'5s  9300   252'5s   -7'7  12,631.25  268
 1,599  31.25   0'1   0'5s  9400   262'5s   -7'7  13,131.25  102
 20,942  25.00   0'0   0'4s  9500   272'4s   -8'0  13,625.00  1,402
 6,979  25.00   0'1   0'4s  9600   282'4s   -8'0  14,125.00  66
 20,741  25.00   0'1   0'4s  9700   292'4s   -8'0  14,625.00  45
 11,207  18.75   0'0   0'3s  9800   302'4s   -8'0  15,125.00  44
 2,040  18.75   0'0   0'3s  9900   312'4s   -8'0  15,625.00  25
 45,687  12.50   -0'1   0'2s  10000   322'4s   -8'0  16,125.00  875
 1,364  12.50   0'0   0'2s  10100   332'4s   -8'0  16,625.00  7
 938  12.50   0'0   0'2s  10200   342'4s   -8'0  17,125.00  10
 1,340  12.50   0'0   0'2s  10300   352'4s   -8'0  17,625.00  6
 211  12.50   0'1   0'2s  10400   362'4s   -8'0  18,125.00  1
 14,245  12.50   0'1   0'2s  10500   372'4s   -8'0  18,625.00  135
 845  12.50   0'1   0'2s  10600   382'4s   -8'0  19,125.00  2
 340  12.50   0'1   0'2s  10700   392'4s   -8'0  19,625.00  5
 1,350  12.50   0'1   0'2s  10800   402'4s   -8'0  20,125.00  1
 393  12.50   0'1   0'2s  10900   412'4s   -8'0  20,625.00  3
 6,642  12.50   0'1   0'2s  11000   422'4s   -8'0  21,125.00  9
 540  6.25   0'0   0'1s  11100   432'4s   -8'0  21,625.00  1
 1,362  6.25   0'0   0'1s  11200   442'4s   -8'0  22,125.00  0
 411  6.25   0'0   0'1s  11300   452'4s   -8'0  22,625.00  0
 1,297  6.25   0'0   0'1s  11400   462'4s   -8'0  23,125.00  0
 1,103  6.25   0'0   0'1s  11500   472'4s   -8'0  23,625.00  1
 247  6.25   0'0   0'1s  11600   482'4s   -8'0  24,125.00  1
 383  6.25   0'0   0'1s  11700   492'4s   -8'0  24,625.00  5
 976  6.25   0'0   0'1s  11800   502'4s   -8'0  25,125.00  0
 366  6.25   0'0   0'1s  11900   512'4s   -8'0  25,625.00  0
 2,863  6.25   0'0   0'1s  12000   522'4s   -8'0  26,125.00  1
 1,086  6.25   0'0   0'1s  12100   532'4s   -8'0  26,625.00  2
 794  6.25   0'0   0'1s  12200   542'4s   -8'0  27,125.00  3
 903  6.25   0'0   0'1s  12300   552'4s   -8'0  27,625.00  5
 143  6.25   0'0   0'1s  12400   562'4s   -8'0  28,125.00  10
 915  6.25   0'0   0'1s  12500   572'4s   -8'0  28,625.00  5
 339  6.25   0'0   0'1s  12600   582'4s   -8'0  29,125.00  5
 65  6.25   0'0   0'1s  12700   592'4s   -8'0  29,625.00  22
 343  6.25   0'0   0'1s  12800   602'4s   -8'0  30,125.00  10
 122  6.25   0'0   0'1s  12900   612'4s   -8'0  30,625.00  16
 3,090  6.25   0'0   0'1s  13000   622'4s   -8'0  31,125.00  21
 171  6.25   0'0   0'1s  13100   632'4s   -8'0  31,625.00  15
 207  6.25   0'0   0'1s  13200   642'4s   -8'0  32,125.00  5
 153  6.25   0'0   0'1s  13300   652'4s   -8'0  32,625.00  2
 174  6.25   0'0   0'1s  13400   662'4s   -8'0  33,125.00  0
 241  6.25   0'0   0'1s  13500   672'4s   -8'0  33,625.00  0
 73  6.25   0'0   0'1s  13600   682'4s   -8'0  34,125.00  6
 14  6.25   0'0   0'1s  13700   692'4s   -8'0  34,625.00  0
 123  6.25   0'0   0'1s  13800   702'4s   -8'0  35,125.00  0
 33  6.25   0'0   0'1s  13900   712'4s   -8'0  35,625.00  0
 503  6.25   0'0   0'1s  14000   722'4s   -8'0  36,125.00  0
 86  6.25   0'0   0'1s  14100   732'4s   -8'0  36,625.00  0
 45  6.25   0'0   0'1s  14200   742'4s   -8'0  37,125.00  0
 50  6.25   0'0   0'1s  14400   762'4s   -8'0  38,125.00  0
 212  6.25   0'0   0'1s  14500   772'4s   -8'0  38,625.00  0
 41  6.25   0'0   0'1s  14600   782'4s   -8'0  39,125.00  0
 79  6.25   0'0   0'1s  14700   792'4s   -8'0  39,625.00  0
 247  6.25   0'0   0'1s  14800   802'4s   -8'0  40,125.00  0
 219  6.25   0'0   0'1s  14900   812'4s   -8'0  40,625.00  0
 1,329  6.25   0'0   0'1s  15000   822'4s   -8'0  41,125.00  64
 180  6.25   0'0   0'1s  16300   952'4s   -8'0  47,625.00  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