0
Phone (810) 387-3498        Thursday, May 23, 2024  
 
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
Discount Sheets
Real Time Quotes
 
Commodity Option:
AllOpen Only
Future: July 2024 (@C4N)   Futures Price: 4654  
Change Layout
Calls Strike
Price
Puts
Open
Interest
Premium Chg Last Last Chg Premium Open
Interest
 0  9,562.50   0'0   191'2  2700   0'1   0'0  6.25  35
 0  8,062.50   0'0   161'2  3000   0'1   0'0  6.25  220
 0  7,562.50   0'0   151'2  3100   0'1   0'0  6.25  3
 0  7,062.50   0'0   141'2  3200   0'1   0'0  6.25  5
 0  6,562.50   0'0   131'2  3300   0'1   0'0  6.25  666
 1  6,062.50   0'0   121'2  3400   0'1   0'0  6.25  517
 0  5,812.50   0'0   116'2  3450   0'1   0'0  6.25  64
 0  5,562.50   0'0   111'2  3500   0'1   0'0  6.25  1,434
 0  5,312.50   0'0   106'2  3550   0'1   0'0  6.25  324
 0  5,062.50   0'0   101'2  3600   0'1   0'0  6.25  668
 3  4,812.50   0'0   96'2  3650   0'1   0'0  6.25  100
 29  4,562.50   0'0   91'2  3700   0'1   0'0  6.25  1,881
 136  4,318.75   0'0   86'3  3750   0'2   0'0  12.50  60
 207  4,068.75   0'0   81'3  3800   0'2   0'0  12.50  6,646
 320  3,818.75   0'0   76'3  3850   0'2   0'0  12.50  676
 268  3,568.75   0'0   71'3  3900   0'2   0'0  12.50  2,421
 45  3,325.00   0'0   66'4  3950   0'3   0'0  18.75  3,132
 2,076  3,081.25   0'0   61'5  4000   0'4   0'0  25.00  13,813
 200  2,837.50   0'0   56'6  4050   0'4   -0'1  25.00  1,082
 640  2,593.75   0'0   51'7  4100   0'6   0'0  37.50  3,898
 171  2,350.00   0'0   47'0  4150   0'7   0'0  43.75  1,988
 1,918  2,168.75   1'1   43'3  4200   0'7   -0'2  43.75  11,041
 93  1,887.50   0'0   37'6  4250   1'5   0'0  81.25  7,594
 1,999  1,837.50   3'4   36'6  4300   1'5   -0'4  81.25  10,637
 286  1,462.50   0'0   29'2  4350   2'1   -0'7  106.25  4,178
 11,163  1,418.75   3'1   28'3  4400   3'1   -0'7  156.25  19,411
 2,330  1,275.00   3'6   25'4  4450   4'0   -1'5  200.00  4,512
 24,711  1,062.50   2'6   21'2  4500   5'6   -1'5  287.50  17,971
 2,286  950.00   3'2   19'0  4550   7'6   -1'6  387.50  3,173
 17,585  768.75   2'1   15'3  4600   10'0   -2'0  500.00  11,808
 4,844  643.75   1'7   12'7  4650   12'2   -2'4  612.50  5,811
 17,970  537.50   1'5   10'6  4700   14'6   -3'1  737.50  8,999
 5,662  450.00   1'3   9'0  4750   21'3   0'0  1,068.75  420
 14,995  381.25   1'3   7'5  4800   21'2   -3'6  1,062.50  4,137
 2,241  318.75   1'2   6'3  4850   28'7   0'0  1,443.75  167
 12,062  256.25   0'6   5'1  4900   33'0   0'0  1,650.00  1,643
 1,996  193.75   0'2   3'7  4950   37'2   0'0  1,862.50  310
 25,195  175.00   0'4   3'4  5000   38'4   -3'1  1,925.00  3,951
 2,167  131.25   0'1   2'5  5050   46'1   0'0  2,306.25  100
 11,138  125.00   0'3   2'4  5100   49'2   -1'4  2,462.50  3,766
 1,707  100.00   0'2   2'0  5150   55'2   0'0  2,762.50  82
 10,522  87.50   0'2   1'6  5200   60'0   0'0  3,000.00  3,592
 2,564  62.50   0'0   1'2  5250   64'6   0'0  3,237.50  68
 4,395  56.25   0'0   1'1  5300   65'7   -3'6  3,293.75  1,388
 805  50.00   0'0   1'0  5350   74'4   0'0  3,725.00  22
 1,794  50.00   0'1   1'0  5400   76'0   -3'3  3,800.00  574
 758  37.50   0'0   0'6  5450   84'2   0'0  4,212.50  27
 10,062  37.50   0'0   0'6  5500   89'2   0'0  4,462.50  886
 226  31.25   0'0   0'5  5550   94'1   0'0  4,706.25  0
 2,065  25.00   0'0   0'4  5600   99'0   0'0  4,950.00  199
 294  18.75   0'0   0'3  5650   103'7   0'0  5,193.75  18
 2,717  18.75   0'0   0'3  5700   108'7   0'0  5,443.75  4,418
 1  18.75   0'0   0'3  5750   113'7   0'0  5,693.75  0
 2,806  12.50   -0'1   0'2  5800   118'7   0'0  5,943.75  603
 14  18.75   0'0   0'3  5850   123'7   0'0  6,193.75  0
 1,463  18.75   0'0   0'3  5900   128'7   0'0  6,443.75  594
 13,297  18.75   0'0   0'3  6000   138'7   0'0  6,943.75  303
 843  12.50   0'0   0'2  6100   148'6   0'0  7,437.50  53
 1,540  12.50   0'0   0'2  6200   158'6   0'0  7,937.50  53
 594  12.50   0'0   0'2  6300   168'6   0'0  8,437.50  0
 1,457  12.50   0'0   0'2  6400   178'6   0'0  8,937.50  105
 1,234  12.50   0'0   0'2  6500   188'6   0'0  9,437.50  0
 1,140  12.50   0'0   0'2  6600   198'6   0'0  9,937.50  0
 223  6.25   0'0   0'1  6700   208'6   0'0  10,437.50  100
 423  6.25   0'0   0'1  6800   218'6   0'0  10,937.50  0
 126  6.25   0'0   0'1  6900   228'6   0'0  11,437.50  0
 883  6.25   0'0   0'1  7000   238'6   0'0  11,937.50  10
 348  6.25   0'0   0'1  7100   248'6   0'0  12,437.50  0
 554  6.25   0'0   0'1  7200   258'6   0'0  12,937.50  14
 107  6.25   0'0   0'1  7300   268'6   0'0  13,437.50  0
 130  6.25   0'0   0'1  7400   278'6   0'0  13,937.50  0
 607  6.25   0'0   0'1  7500   288'6   0'0  14,437.50  0
 76  6.25   0'0   0'1  7600   298'6   0'0  14,937.50  0
 55  6.25   0'0   0'1  7700   308'6   0'0  15,437.50  0
 89  6.25   0'0   0'1  7800   318'6   0'0  15,937.50  0
 32  6.25   0'0   0'1  7900   328'6   0'0  16,437.50  0
 942  6.25   0'0   0'1  8000   338'6   0'0  16,937.50  0
 35  6.25   0'0   0'1  8100   348'6   0'0  17,437.50  0
 48  6.25   0'0   0'1  8200   358'6   0'0  17,937.50  0
 20  6.25   0'0   0'1  8300   368'6   0'0  18,437.50  0
 56  6.25   0'0   0'1  8400   378'6   0'0  18,937.50  0
 38  6.25   0'0   0'1  8500   388'6   0'0  19,437.50  0
 47  6.25   0'0   0'1  8600   398'6   0'0  19,937.50  0
 53  6.25   0'0   0'1  8700   408'6   0'0  20,437.50  0
 207  6.25   0'0   0'1  8800   418'6   0'0  20,937.50  0
 54  6.25   0'0   0'1  8900   428'6   0'0  21,437.50  0
 37  6.25   0'0   0'1  9000   438'6   0'0  21,937.50  150
 2  6.25   0'0   0'1  9100   448'6   0'0  22,437.50  0
 63  6.25   0'0   0'1  9200   458'6   0'0  22,937.50  0
 1  6.25   0'0   0'1  9300   468'6   0'0  23,437.50  0
 102  6.25   0'0   0'1  9400   478'6   0'0  23,937.50  0
 2  6.25   0'0   0'1  9500   488'6   0'0  24,437.50  0
 38  6.25   0'0   0'1  9600   498'6   0'0  24,937.50  0
 46  6.25   0'0   0'1  9900   528'6   0'0  26,437.50  0
 21  6.25   0'0   0'1  10000   538'6   0'0  26,937.50  0
 69  6.25   0'0   0'1  10200   558'6   0'0  27,937.50  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