0
Phone (810) 387-3498      Fax (810)-387-3486  Tuesday, October 15, 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.
Customer Account Login
Grain Prices
Cash Grain Bids
Other Links
Area Grain Bids
Agriculture Links
Misc.
Feedback
Admin Login
Michigan County Roads
 
Commodity Option:
AllOpen Only
Future: December 2019 (@C9Z)   Futures Price: 3930s  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 250  9,887.50   0'0   197'6s  2000   0'1s   0'0  6.25  0
 0  9,387.50   0'0   187'6s  2100   0'1s   0'0  6.25  1
 0  8,387.50   0'0   167'6s  2300   0'1s   0'0  6.25  100
 5  7,387.50   0'0   147'6s  2500   0'1s   0'0  6.25  0
 0  6,887.50   0'0   137'6s  2600   0'1s   0'0  6.25  8
 0  6,387.50   0'0   127'6s  2700   0'1s   0'0  6.25  45
 0  6,137.50   0'0   122'6s  2750   0'1s   0'0  6.25  10
 0  5,887.50   0'0   117'6s  2800   0'1s   0'0  6.25  497
 0  5,637.50   0'0   112'6s  2850   0'1s   0'0  6.25  344
 2  5,387.50   0'0   107'6s  2900   0'1s   0'0  6.25  975
 0  5,137.50   0'0   102'6s  2950   0'1s   0'0  6.25  413
 41  4,887.50   0'0   97'6s  3000   0'1s   0'0  6.25  2,354
 0  4,637.50   0'0   92'6s  3050   0'1s   0'0  6.25  215
 16  4,387.50   0'0   87'6s  3100   0'1s   0'0  6.25  1,585
 0  4,137.50   0'0   82'6s  3150   0'1s   0'0  6.25  1,195
 201  3,887.50   0'0   77'6s  3200   0'1s   0'0  6.25  20,833
 14  3,637.50   0'0   72'6s  3250   0'1s   0'0  6.25  4,658
 1,215  3,393.75   0'1   67'7s  3300   0'1s   0'0  6.25  18,348
 32  3,143.75   0'0   62'7s  3350   0'1s   0'0  6.25  3,735
 166  2,893.75   0'0   57'7s  3400   0'1s   0'0  6.25  14,716
 85  2,643.75   -0'1   52'7s  3450   0'2s   -0'1  12.50  3,577
 1,063  2,400.00   -0'1   48'0s  3500   0'3s   0'1  18.75  21,605
 842  2,018.75   -2'6   40'3s  3550   0'4s   0'0  25.00  3,751
 6,857  1,706.25   -4'2   34'1s  3600   0'5s   0'0  31.25  21,858
 2,486  1,550.00   -2'5   31'0s  3650   0'7s   0'0  43.75  8,804
 12,487  1,262.50   -3'7   25'2s  3700   1'5s   0'2  81.25  22,769
 4,176  1,031.25   -4'1   20'5s  3750   2'2s   0'2  112.50  9,869
 24,724  825.00   -4'2   16'4s  3800   3'5s   0'5  181.25  31,505
 4,348  693.75   -3'1   13'7s  3850   5'3s   1'1  268.75  6,339
 24,496  525.00   -3'3   10'4s  3900   7'5s   1'4  381.25  23,267
 8,482  431.25   -2'4   8'5s  3950   10'1s   1'6  506.25  2,474
 49,163  318.75   -2'4   6'3s  4000   13'0s   1'7  650.00  27,323
 3,906  262.50   -1'7   5'2s  4050   14'2s   -1'3  712.50  101
 23,133  200.00   -1'5   4'0s  4100   20'6s   2'7  1,037.50  13,066
 4,387  162.50   -1'2   3'2s  4150   21'6s   -1'1  1,087.50  80
 46,595  137.50   -0'7   2'6s  4200   29'1s   3'2  1,456.25  17,708
 7,596  100.00   -0'7   2'0s  4250   31'6s   1'5  1,587.50  120
 25,488  87.50   -0'5   1'6s  4300   34'5s   -0'7  1,731.25  17,502
 1,777  81.25   -0'3   1'5s  4350   39'2s   -0'6  1,962.50  8
 25,037  75.00   -0'2   1'4s  4400   46'2s   2'3  2,312.50  7,791
 1,195  75.00   -0'4   1'4s  4450   48'5s   -0'4  2,431.25  9
 42,917  50.00   -0'2   1'0s  4500   55'6s   2'2  2,787.50  8,677
 404  56.25   -0'4   1'1s  4550   58'3s   -0'3  2,918.75  16
 20,885  43.75   -0'1   0'7s  4600   63'2s   -0'3  3,162.50  7,189
 621  37.50   -0'1   0'6s  4650   68'1s   -0'3  3,406.25  50
 10,396  31.25   -0'2   0'5s  4700   73'0s   -0'3  3,650.00  1,048
 202  31.25   -0'1   0'5s  4750   77'7s   -0'3  3,893.75  50
 23,514  25.00   -0'2   0'4s  4800   82'7s   -0'2  4,143.75  5,868
 565  25.00   -0'1   0'4s  4850   87'6s   -0'3  4,387.50  2
 8,359  18.75   -0'2   0'3s  4900   92'6s   -0'2  4,637.50  316
 56,412  18.75   -0'1   0'3s  5000   102'5s   -0'2  5,131.25  2,943
 6,860  18.75   0'0   0'3s  5100   112'4s   -0'2  5,625.00  466
 9,288  12.50   -0'1   0'2s  5200   122'4s   -0'1  6,125.00  67
 6,577  12.50   0'0   0'2s  5300   132'3s   -0'2  6,618.75  630
 5,514  12.50   -0'1   0'2s  5400   142'3s   -0'1  7,118.75  33
 14,180  6.25   -0'2   0'1s  5500   152'3s   -0'1  7,618.75  190
 5,855  6.25   -0'2   0'1s  5600   162'2s   -0'1  8,112.50  3
 3,694  6.25   0'0   0'1s  5700   172'2s   -0'1  8,612.50  57
 3,176  6.25   -0'1   0'1s  5800   182'2s   -0'1  9,112.50  6
 2,477  6.25   -0'1   0'1s  5900   192'2s   -0'1  9,612.50  87
 21,563  6.25   -0'1   0'1s  6000   202'2s   0'0  10,112.50  33
 1,868  6.25   0'0   0'1s  6100   212'2s   0'0  10,612.50  11
 1,273  6.25   0'0   0'1s  6200   222'2s   0'0  11,112.50  0
 6,313  6.25   0'0   0'1s  6300   232'2s   0'0  11,612.50  0
 629  6.25   0'0   0'1s  6400   242'2s   0'0  12,112.50  10
 2,346  6.25   0'0   0'1s  6500   252'2s   0'0  12,612.50  2
 573  6.25   0'0   0'1s  6600   262'2s   0'0  13,112.50  0
 828  6.25   0'0   0'1s  6700   272'2s   0'0  13,612.50  0
 518  6.25   0'0   0'1s  6800   282'2s   0'0  14,112.50  1
 200  6.25   0'0   0'1s  6900   292'2s   0'0  14,612.50  0
 5,491  6.25   0'0   0'1s  7000   302'2s   0'0  15,112.50  2
 632  6.25   0'0   0'1s  7200   322'2s   0'0  16,112.50  2
 1,085  6.25   0'0   0'1s  7400   342'2s   0'0  17,112.50  2
 976  6.25   0'0   0'1s  7600   362'2s   0'0  18,112.50  4
 376  6.25   0'0   0'1s  7800   382'2s   0'0  19,112.50  7
 5,730  6.25   0'0   0'1s  8000   402'2s   0'0  20,112.50  1
 1,423  6.25   0'0   0'1s  9000   502'2s   0'0  25,112.50  6
 1,182  6.25   0'0   0'1s  10000   602'2s   0'0  30,112.50  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