0
Phone (810) 387-3498      Fax (810)-387-3486  Saturday, January 28, 2023  
 
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: March 2023 (@C3H)   Futures Price: 6834s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 0  21,650.00   0'4   433'0s  2500   0'1s   0'0  6.25  1
 0  20,150.00   0'4   403'0s  2800   0'1s   0'0  6.25  28
 5  19,150.00   0'4   383'0s  3000   0'1s   0'0  6.25  0
 0  17,150.00   0'4   343'0s  3400   0'1s   0'0  6.25  24
 0  16,650.00   0'4   333'0s  3500   0'1s   0'0  6.25  720
 0  16,150.00   0'4   323'0s  3600   0'1s   0'0  6.25  258
 0  15,650.00   0'4   313'0s  3700   0'1s   0'0  6.25  2
 0  15,150.00   0'4   303'0s  3800   0'1s   0'0  6.25  16
 0  14,650.00   0'4   293'0s  3900   0'1s   0'0  6.25  628
 1  14,150.00   0'4   283'0s  4000   0'1s   0'0  6.25  1,583
 0  13,650.00   0'4   273'0s  4100   0'1s   0'0  6.25  115
 0  13,150.00   0'4   263'0s  4200   0'1s   0'0  6.25  252
 0  12,650.00   0'4   253'0s  4300   0'1s   0'0  6.25  1,266
 4  12,150.00   0'4   243'0s  4400   0'1s   0'0  6.25  416
 8  11,650.00   0'4   233'0s  4500   0'1s   0'0  6.25  1,323
 14  11,150.00   0'4   223'0s  4600   0'1s   0'0  6.25  949
 1  10,650.00   0'4   213'0s  4700   0'1s   0'0  6.25  624
 20  10,150.00   0'4   203'0s  4800   0'1s   0'0  6.25  942
 0  9,900.00   0'4   198'0s  4850   0'1s   0'0  6.25  148
 2  9,650.00   0'4   193'0s  4900   0'1s   0'0  6.25  886
 0  9,400.00   0'4   188'0s  4950   0'1s   0'0  6.25  17
 23  9,150.00   0'4   183'0s  5000   0'1s   0'0  6.25  3,670
 0  8,900.00   0'4   178'0s  5050   0'1s   0'0  6.25  152
 23  8,650.00   0'4   173'0s  5100   0'1s   0'0  6.25  1,761
 0  8,400.00   0'4   168'0s  5150   0'1s   0'0  6.25  254
 50  8,150.00   0'4   163'0s  5200   0'1s   0'0  6.25  1,730
 0  7,900.00   0'4   158'0s  5250   0'2s   0'1  12.50  142
 298  7,650.00   0'4   153'0s  5300   0'2s   0'0  12.50  5,663
 0  7,406.25   0'5   148'1s  5350   0'3s   0'1  18.75  69
 45  7,156.25   0'5   143'1s  5400   0'3s   0'1  18.75  814
 0  6,906.25   0'5   138'1s  5450   0'3s   0'1  18.75  100
 336  6,656.25   0'5   133'1s  5500   0'3s   0'1  18.75  7,964
 3  6,412.50   0'5   128'2s  5550   0'4s   0'2  25.00  516
 123  6,162.50   0'5   123'2s  5600   0'4s   0'1  25.00  3,687
 3  5,912.50   0'5   118'2s  5650   0'4s   0'1  25.00  858
 458  5,662.50   0'4   113'2s  5700   0'4s   0'0  25.00  1,964
 3  5,418.75   0'5   108'3s  5750   0'5s   0'1  31.25  908
 648  5,168.75   0'5   103'3s  5800   0'5s   0'1  31.25  6,991
 3  4,918.75   0'5   98'3s  5850   0'5s   0'1  31.25  339
 932  4,675.00   0'5   93'4s  5900   0'5s   0'0  31.25  3,247
 4  4,431.25   0'5   88'5s  5950   0'6s   0'1  37.50  490
 2,091  4,187.50   0'5   83'6s  6000   0'7s   0'1  43.75  13,736
 79  3,937.50   0'5   78'6s  6050   0'7s   0'1  43.75  657
 1,038  3,687.50   0'4   73'6s  6100   0'7s   0'0  43.75  6,127
 5  3,443.75   0'5   68'7s  6150   1'0s   0'1  50.00  1,182
 1,303  3,200.00   0'4   64'0s  6200   1'1s   0'0  56.25  9,111
 109  2,956.25   0'4   59'1s  6250   1'2s   0'0  62.50  2,062
 2,174  2,712.50   0'3   54'2s  6300   1'3s   -0'1  68.75  7,951
 178  2,475.00   0'3   49'4s  6350   1'5s   -0'1  81.25  2,167
 4,800  2,243.75   0'4   44'7s  6400   2'0s   0'0  100.00  8,736
 453  2,006.25   0'2   40'1s  6450   2'2s   -0'2  112.50  1,494
 8,646  1,793.75   0'3   35'7s  6500   2'7s   -0'2  143.75  15,794
 1,304  1,575.00   0'2   31'4s  6550   3'4s   -0'3  175.00  2,784
 10,499  1,368.75   0'0   27'3s  6600   4'3s   -0'5  218.75  16,515
 1,237  1,175.00   -0'2   23'4s  6650   5'5s   -0'5  281.25  2,684
 8,712  993.75   -0'4   19'7s  6700   7'0s   -0'7  350.00  9,230
 3,508  837.50   -0'4   16'6s  6750   8'6s   -1'0  437.50  2,694
 12,381  700.00   -0'4   14'0s  6800   11'0s   -1'0  550.00  5,246
 2,850  568.75   -0'6   11'3s  6850   13'3s   -1'2  668.75  1,380
 12,016  462.50   -0'6   9'2s  6900   16'2s   -1'2  812.50  3,499
 2,810  375.00   -0'6   7'4s  6950   19'4s   -1'2  975.00  14
 17,757  300.00   -0'6   6'0s  7000   23'0s   -1'2  1,150.00  1,909
 1,729  237.50   -0'7   4'6s  7050   26'6s   -1'2  1,337.50  14
 5,883  200.00   -0'4   4'0s  7100   30'7s   -1'0  1,543.75  1,273
 1,848  162.50   -0'4   3'2s  7150   35'1s   -1'0  1,756.25  24
 5,704  137.50   -0'3   2'6s  7200   39'5s   -0'7  1,981.25  1,325
 1,736  112.50   -0'3   2'2s  7250   44'1s   -0'7  2,206.25  28
 2,828  93.75   -0'2   1'7s  7300   48'6s   -0'6  2,437.50  328
 1,614  81.25   -0'2   1'5s  7350   53'4s   -0'6  2,675.00  1
 4,346  75.00   -0'1   1'4s  7400   58'3s   -0'5  2,918.75  198
 595  62.50   -0'1   1'2s  7450   63'1s   -0'5  3,156.25  11
 13,158  56.25   -0'1   1'1s  7500   68'0s   -0'5  3,400.00  1,361
 496  50.00   -0'1   1'0s  7550   72'7s   -0'5  3,643.75  7
 3,106  50.00   0'0   1'0s  7600   77'6s   -0'5  3,887.50  160
 485  43.75   -0'1   0'7s  7650   82'5s   -0'5  4,131.25  2
 3,286  37.50   0'0   0'6s  7700   87'4s   -0'4  4,375.00  37
 373  37.50   0'0   0'6s  7750   92'4s   -0'4  4,625.00  5
 2,389  31.25   -0'1   0'5s  7800   97'3s   -0'5  4,868.75  4
 425  31.25   -0'1   0'5s  7850   102'3s   -0'5  5,118.75  2
 1,843  31.25   0'0   0'5s  7900   107'3s   -0'4  5,368.75  302
 2,004  25.00   -0'1   0'4s  7950   112'2s   -0'5  5,612.50  2
 12,081  25.00   0'0   0'4s  8000   117'2s   -0'4  5,862.50  454
 140  25.00   0'0   0'4s  8050   122'2s   -0'4  6,112.50  1
 1,244  18.75   -0'1   0'3s  8100   127'1s   -0'5  6,356.25  752
 38  18.75   -0'1   0'3s  8150   132'1s   -0'5  6,606.25  1
 1,430  18.75   -0'1   0'3s  8200   137'1s   -0'5  6,856.25  1,326
 325  18.75   -0'1   0'3s  8250   142'1s   -0'5  7,106.25  0
 1,076  12.50   -0'1   0'2s  8300   147'0s   -0'5  7,350.00  19
 489  12.50   -0'1   0'2s  8350   152'0s   -0'5  7,600.00  0
 1,383  12.50   -0'1   0'2s  8400   157'0s   -0'5  7,850.00  33
 126  12.50   0'0   0'2s  8450   162'0s   -0'4  8,100.00  0
 4,467  12.50   0'0   0'2s  8500   167'0s   -0'4  8,350.00  326
 179  12.50   0'0   0'2s  8550   172'0s   -0'4  8,600.00  0
 816  12.50   0'0   0'2s  8600   177'0s   -0'4  8,850.00  6
 2,259  6.25   -0'1   0'1s  8700   187'0s   -0'4  9,350.00  25
 741  6.25   -0'1   0'1s  8800   197'0s   -0'4  9,850.00  1
 621  6.25   0'0   0'1s  8900   207'0s   -0'4  10,350.00  3
 2,651  6.25   0'0   0'1s  9000   217'0s   -0'4  10,850.00  1
 375  6.25   0'0   0'1s  9100   227'0s   -0'4  11,350.00  1
 219  6.25   0'0   0'1s  9200   237'0s   -0'4  11,850.00  20
 359  6.25   0'0   0'1s  9300   247'0s   -0'4  12,350.00  9
 410  6.25   0'0   0'1s  9400   257'0s   -0'4  12,850.00  15
 691  6.25   0'0   0'1s  9500   267'0s   -0'4  13,350.00  12
 251  6.25   0'0   0'1s  9600   277'0s   -0'4  13,850.00  18
 655  6.25   0'0   0'1s  9700   287'0s   -0'4  14,350.00  6
 229  6.25   0'0   0'1s  9800   297'0s   -0'4  14,850.00  10
 213  6.25   0'0   0'1s  9900   307'0s   -0'4  15,350.00  0
 751  6.25   0'0   0'1s  10000   317'0s   -0'4  15,850.00  7
 465  6.25   0'0   0'1s  10100   327'0s   -0'4  16,350.00  10
 115  6.25   0'0   0'1s  10200   337'0s   -0'4  16,850.00  12
 124  6.25   0'0   0'1s  10300   347'0s   -0'4  17,350.00  0
 160  6.25   0'0   0'1s  10400   357'0s   -0'4  17,850.00  0
 291  6.25   0'0   0'1s  10500   367'0s   -0'4  18,350.00  0
 285  6.25   0'0   0'1s  10600   377'0s   -0'4  18,850.00  0
 152  6.25   0'0   0'1s  10700   387'0s   -0'4  19,350.00  0
 26  6.25   0'0   0'1s  10800   397'0s   -0'4  19,850.00  0
 34  6.25   0'0   0'1s  10900   407'0s   -0'4  20,350.00  0
 533  6.25   0'0   0'1s  11000   417'0s   -0'4  20,850.00  26
 118  6.25   0'0   0'1s  11100   427'0s   -0'4  21,350.00  0
 5  6.25   0'0   0'1s  11200   437'0s   -0'4  21,850.00  0
 141  6.25   0'0   0'1s  11300   447'0s   -0'4  22,350.00  0
 460  6.25   0'0   0'1s  11500   467'0s   -0'4  23,350.00  0
 345  6.25   0'0   0'1s  12500   567'0s   -0'4  28,350.00  0
 309  6.25   0'0   0'1s  13000   617'0s   -0'4  30,850.00  0
 1  6.25   0'0   0'1s  13800   697'0s   -0'4  34,850.00  0
 188  6.25   0'0   0'1s  15000   817'0s   -0'4  40,850.00  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