0
Phone (810) 387-3498        Sunday, March 23, 2025  
 
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
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
Feedback
Admin Login
Michigan County Roads
Discount Sheets
2024 Soybean Discount Schedule
Real Time Quotes
 
Commodity Option:
AllOpen Only
Future: May 2025 (@C5K)   Futures Price: 4630s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  8,712.50   -4'6   174'2s  2900   0'1s   0'0  6.25  10
 0  8,212.50   -4'6   164'2s  3000   0'1s   0'0  6.25  166
 0  7,712.50   -4'6   154'2s  3100   0'1s   0'0  6.25  124
 0  6,712.50   -4'6   134'2s  3300   0'1s   0'0  6.25  1,031
 0  6,212.50   -4'6   124'2s  3400   0'1s   0'0  6.25  732
 0  5,712.50   -4'6   114'2s  3500   0'1s   0'0  6.25  871
 0  5,462.50   -4'6   109'2s  3550   0'1s   0'0  6.25  153
 0  5,212.50   -4'6   104'2s  3600   0'1s   0'0  6.25  2,497
 0  4,962.50   -4'6   99'2s  3650   0'1s   0'0  6.25  3
 27  4,712.50   -4'6   94'2s  3700   0'1s   0'0  6.25  3,120
 0  4,462.50   -4'6   89'2s  3750   0'1s   -0'1  6.25  404
 388  4,212.50   -4'6   84'2s  3800   0'2s   0'0  12.50  1,060
 0  3,968.75   -4'6   79'3s  3850   0'2s   0'0  12.50  1,420
 699  3,725.00   -4'6   74'4s  3900   0'3s   0'0  18.75  3,013
 25  3,481.25   -4'5   69'5s  3950   0'4s   0'0  25.00  630
 598  3,237.50   -4'5   64'6s  4000   0'5s   0'1  31.25  5,516
 0  2,993.75   -4'5   59'7s  4050   0'6s   0'1  37.50  745
 840  2,750.00   -4'5   55'0s  4100   0'7s   0'1  43.75  6,090
 202  2,512.50   -4'5   50'2s  4150   1'1s   0'1  56.25  1,334
 1,113  2,281.25   -4'5   45'5s  4200   1'4s   0'1  75.00  9,071
 30  2,056.25   -4'4   41'1s  4250   2'0s   0'2  100.00  5,562
 4,801  1,837.50   -4'3   36'6s  4300   2'5s   0'3  131.25  11,436
 447  1,625.00   -4'2   32'4s  4350   3'3s   0'4  168.75  3,769
 6,770  1,431.25   -4'0   28'5s  4400   4'3s   0'6  218.75  16,844
 500  1,243.75   -3'6   24'7s  4450   5'5s   0'7  281.25  5,607
 9,613  1,075.00   -3'3   21'4s  4500   7'2s   1'2  362.50  10,926
 2,887  918.75   -3'2   18'3s  4550   9'1s   1'4  456.25  9,114
 16,096  775.00   -3'0   15'4s  4600   11'2s   1'6  562.50  15,105
 4,872  643.75   -2'6   12'7s  4650   13'5s   2'0  681.25  3,491
 14,234  531.25   -2'3   10'5s  4700   16'3s   2'3  818.75  15,200
 3,585  431.25   -2'2   8'5s  4750   19'3s   2'4  968.75  4,628
 14,778  350.00   -2'0   7'0s  4800   22'5s   2'5  1,131.25  12,714
 3,820  281.25   -1'6   5'5s  4850   26'2s   2'7  1,312.50  4,025
 17,726  225.00   -1'4   4'4s  4900   30'1s   3'1  1,506.25  12,155
 4,787  181.25   -1'2   3'5s  4950   34'2s   3'4  1,712.50  2,232
 27,642  143.75   -1'0   2'7s  5000   38'4s   3'6  1,925.00  9,758
 3,334  112.50   -0'7   2'2s  5050   42'7s   3'7  2,143.75  884
 13,812  93.75   -0'5   1'7s  5100   47'4s   4'1  2,375.00  2,573
 5,621  75.00   -0'4   1'4s  5150   52'1s   4'2  2,606.25  700
 20,007  62.50   -0'3   1'2s  5200   56'7s   4'3  2,843.75  1,076
 5,187  56.25   -0'2   1'1s  5250   61'5s   4'3  3,081.25  66
 9,233  50.00   -0'1   1'0s  5300   66'4s   4'4  3,325.00  134
 3,278  43.75   -0'1   0'7s  5350   71'3s   4'5  3,568.75  240
 8,280  37.50   -0'1   0'6s  5400   76'2s   4'5  3,812.50  42
 1,934  31.25   -0'1   0'5s  5450   81'1s   4'5  4,056.25  60
 18,569  25.00   -0'1   0'4s  5500   86'1s   4'5  4,306.25  202
 1,824  25.00   -0'1   0'4s  5550   91'0s   4'5  4,550.00  10
 3,775  25.00   0'0   0'4s  5600   96'0s   4'5  4,800.00  25
 289  18.75   -0'1   0'3s  5650   100'7s   4'5  5,043.75  1
 4,448  12.50   -0'2   0'2s  5700   105'7s   4'5  5,293.75  51
 613  12.50   -0'1   0'2s  5750   110'6s   4'4  5,537.50  0
 4,850  12.50   -0'1   0'2s  5800   115'6s   4'5  5,787.50  0
 310  12.50   -0'1   0'2s  5850   120'6s   4'5  6,037.50  65
 3,402  12.50   -0'1   0'2s  5900   125'6s   4'5  6,287.50  0
 171  12.50   0'0   0'2s  5950   130'6s   4'5  6,537.50  68
 7,270  12.50   0'0   0'2s  6000   135'6s   4'5  6,787.50  0
 139  12.50   0'0   0'2s  6050   140'6s   4'6  7,037.50  1
 908  12.50   0'0   0'2s  6100   145'6s   4'6  7,287.50  0
 60  12.50   0'0   0'2s  6150   150'6s   4'6  7,537.50  0
 3,813  6.25   -0'1   0'1s  6200   155'6s   4'6  7,787.50  0
 3  6.25   0'0   0'1s  6250   160'6s   4'6  8,037.50  24
 328  6.25   0'0   0'1s  6300   165'6s   4'6  8,287.50  0
 30  6.25   0'0   0'1s  6350   170'6s   4'6  8,537.50  0
 799  6.25   0'0   0'1s  6400   175'6s   4'6  8,787.50  0
 5,361  6.25   0'0   0'1s  6500   185'6s   4'6  9,287.50  82
 594  6.25   0'0   0'1s  6600   195'6s   4'6  9,787.50  74
 746  6.25   0'0   0'1s  6700   205'6s   4'6  10,287.50  5
 363  6.25   0'0   0'1s  6800   215'6s   4'6  10,787.50  0
 13  6.25   0'0   0'1s  6900   225'6s   4'6  11,287.50  0
 752  6.25   0'0   0'1s  7000   235'6s   4'6  11,787.50  0
 12  6.25   0'0   0'1s  7100   245'6s   4'6  12,287.50  0
 318  6.25   0'0   0'1s  7200   255'6s   4'6  12,787.50  0
 432  6.25   0'0   0'1s  7300   265'6s   4'6  13,287.50  0
 262  6.25   0'0   0'1s  7500   285'6s   4'6  14,287.50  0
 315  6.25   0'0   0'1s  7600   295'6s   4'6  14,787.50  0
 333  6.25   0'0   0'1s  7700   305'6s   4'6  15,287.50  0
 409  6.25   0'0   0'1s  7800   315'6s   4'6  15,787.50  0
 600  6.25   0'0   0'1s  7900   325'6s   4'6  16,287.50  0
 361  6.25   0'0   0'1s  8000   335'6s   4'6  16,787.50  26
 100  6.25   0'0   0'1s  8100   345'6s   4'6  17,287.50  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