0
Phone (810) 387-3498      Fax (810)-387-3486  Wednesday, August 5, 2020  
 
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 2020 (@C0U)   Futures Price: 3102s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 1  10,556.25   2'6   211'1s  1000   0'1s   0'0  6.25  0
 38  7,556.25   2'6   151'1s  1600   0'1s   0'0  6.25  1
 1  7,056.25   2'6   141'1s  1700   0'1s   0'0  6.25  0
 1  6,556.25   2'6   131'1s  1800   0'1s   0'0  6.25  4
 3  6,056.25   2'6   121'1s  1900   0'1s   0'0  6.25  14
 1  5,556.25   2'6   111'1s  2000   0'1s   0'0  6.25  294
 2  5,056.25   2'6   101'1s  2100   0'1s   0'0  6.25  6
 2  4,556.25   2'6   91'1s  2200   0'1s   0'0  6.25  229
 1  4,056.25   2'6   81'1s  2300   0'1s   0'0  6.25  198
 11  3,556.25   2'6   71'1s  2400   0'1s   0'0  6.25  202
 10  3,306.25   2'6   66'1s  2450   0'1s   0'0  6.25  12
 2  3,056.25   2'6   61'1s  2500   0'1s   0'0  6.25  2,976
 0  2,806.25   2'6   56'1s  2550   0'1s   0'0  6.25  266
 155  2,556.25   2'5   51'1s  2600   0'1s   -0'1  6.25  723
 0  2,306.25   2'5   46'1s  2650   0'1s   -0'1  6.25  181
 100  2,056.25   2'4   41'1s  2700   0'1s   -0'2  6.25  3,855
 1  1,812.50   2'5   36'2s  2750   0'2s   -0'1  12.50  573
 21  1,568.75   2'5   31'3s  2800   0'3s   -0'1  18.75  4,622
 0  1,325.00   2'4   26'4s  2850   0'4s   -0'2  25.00  1,502
 36  1,087.50   2'3   21'6s  2900   0'6s   -0'3  37.50  3,651
 108  862.50   2'2   17'2s  2950   1'2s   -0'4  62.50  1,177
 398  650.00   1'7   13'0s  3000   2'0s   -0'7  100.00  12,405
 95  462.50   1'4   9'2s  3050   3'2s   -1'2  162.50  3,728
 1,194  312.50   1'1   6'2s  3100   5'2s   -1'5  262.50  10,947
 3,387  200.00   0'6   4'0s  3150   8'0s   -2'0  400.00  7,338
 10,956  125.00   0'3   2'4s  3200   11'4s   -2'3  575.00  20,339
 5,232  81.25   0'3   1'5s  3250   15'5s   -2'3  781.25  7,423
 15,748  50.00   0'1   1'0s  3300   20'0s   -2'5  1,000.00  17,692
 7,429  31.25   0'0   0'5s  3350   24'5s   -2'6  1,231.25  3,577
 16,507  25.00   0'0   0'4s  3400   29'4s   -2'6  1,475.00  7,453
 3,939  18.75   0'0   0'3s  3450   34'3s   -2'6  1,718.75  2,344
 19,332  12.50   0'0   0'2s  3500   39'2s   -2'6  1,962.50  7,388
 2,867  6.25   -0'1   0'1s  3550   44'1s   -2'7  2,206.25  527
 25,207  6.25   -0'1   0'1s  3600   49'1s   -2'7  2,456.25  7,152
 4,162  6.25   -0'1   0'1s  3650   54'1s   -2'6  2,706.25  27
 20,099  6.25   0'0   0'1s  3700   59'1s   -2'6  2,956.25  10,238
 2,355  6.25   0'0   0'1s  3750   64'1s   -2'6  3,206.25  25
 13,220  6.25   0'0   0'1s  3800   69'1s   -2'6  3,456.25  10,340
 2,859  6.25   0'0   0'1s  3850   74'1s   -2'6  3,706.25  11
 9,032  6.25   0'0   0'1s  3900   79'1s   -2'6  3,956.25  2,663
 1,426  6.25   0'0   0'1s  3950   84'1s   -2'6  4,206.25  14
 16,048  6.25   0'0   0'1s  4000   89'1s   -2'6  4,456.25  3,235
 381  6.25   0'0   0'1s  4050   94'1s   -2'6  4,706.25  20
 3,645  6.25   0'0   0'1s  4100   99'1s   -2'6  4,956.25  293
 523  6.25   0'0   0'1s  4150   104'1s   -2'6  5,206.25  53
 7,402  6.25   0'0   0'1s  4200   109'1s   -2'6  5,456.25  636
 259  6.25   0'0   0'1s  4250   114'1s   -2'6  5,706.25  0
 3,447  6.25   0'0   0'1s  4300   119'1s   -2'6  5,956.25  162
 24  6.25   0'0   0'1s  4350   124'1s   -2'6  6,206.25  0
 2,996  6.25   0'0   0'1s  4400   129'1s   -2'6  6,456.25  133
 3,207  6.25   0'0   0'1s  4500   139'1s   -2'6  6,956.25  20
 1,372  6.25   0'0   0'1s  4600   149'1s   -2'6  7,456.25  102
 1,082  6.25   0'0   0'1s  4700   159'1s   -2'6  7,956.25  1
 1,705  6.25   0'0   0'1s  4800   169'1s   -2'6  8,456.25  20
 1,068  6.25   0'0   0'1s  4900   179'1s   -2'6  8,956.25  13
 7,140  6.25   0'0   0'1s  5000   189'1s   -2'6  9,456.25  799
 236  6.25   0'0   0'1s  5100   199'1s   -2'6  9,956.25  9
 124  6.25   0'0   0'1s  5200   209'1s   -2'6  10,456.25  2
 274  6.25   0'0   0'1s  5300   219'1s   -2'6  10,956.25  2
 174  6.25   0'0   0'1s  5400   229'1s   -2'6  11,456.25  2
 305  6.25   0'0   0'1s  5500   239'1s   -2'6  11,956.25  3
 254  6.25   0'0   0'1s  5600   249'1s   -2'6  12,456.25  11
 60  6.25   0'0   0'1s  5700   259'1s   -2'6  12,956.25  5
 96  6.25   0'0   0'1s  5800   269'1s   -2'6  13,456.25  0
 101  6.25   0'0   0'1s  5900   279'1s   -2'6  13,956.25  1
 214  6.25   0'0   0'1s  6000   289'1s   -2'6  14,456.25  2
 95  6.25   0'0   0'1s  6100   299'1s   -2'6  14,956.25  1
 278  6.25   0'0   0'1s  6200   309'1s   -2'6  15,456.25  2
 250  6.25   0'0   0'1s  6300   319'1s   -2'6  15,956.25  0
 80  6.25   0'0   0'1s  6400   329'1s   -2'6  16,456.25  126
 30  6.25   0'0   0'1s  6500   339'1s   -2'6  16,956.25  0
 0  6.25   0'0   0'1s  6600   349'1s   -2'6  17,456.25  1
 291  6.25   0'0   0'1s  7000   389'1s   -2'6  19,456.25  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