Allied Grain Company

Commodity Option:

Future: July 2018 (@C8N)

Futures Price: 3570s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

11

7,868.75

0'2

157'3s

2000

0'1s

0'0

6.25

0

2

5,868.75

0'2

117'3s

2400

0'1s

0'0

6.25

0

5

5,368.75

0'2

107'3s

2500

0'1s

0'0

6.25

0

0

4,368.75

0'2

87'3s

2700

0'1s

0'0

6.25

50

0

3,868.75

0'2

77'3s

2800

0'1s

0'0

6.25

1,213

0

3,368.75

0'2

67'3s

2900

0'1s

0'0

6.25

54

199

2,868.75

0'2

57'3s

3000

0'1s

0'0

6.25

850

0

2,618.75

0'2

52'3s

3050

0'1s

0'0

6.25

119

16

2,368.75

0'2

47'3s

3100

0'1s

0'0

6.25

448

21

2,118.75

0'2

42'3s

3150

0'1s

0'0

6.25

293

387

1,868.75

0'2

37'3s

3200

0'1s

0'0

6.25

3,428

36

1,618.75

0'2

32'3s

3250

0'1s

0'0

6.25

903

203

1,368.75

0'2

27'3s

3300

0'1s

0'0

6.25

3,609

131

1,118.75

0'2

22'3s

3350

0'1s

0'0

6.25

1,283

355

868.75

0'2

17'3s

3400

0'1s

0'0

6.25

3,849

639

618.75

0'2

12'3s

3450

0'1s

0'0

6.25

3,343

2,973

368.75

-0'1

7'3s

3500

0'1s

-0'3

6.25

6,772

2,290

112.50

-1'1

2'2s

3550

0'1s

-1'2

6.25

3,746

4,944

6.25

-1'1

0'1s

3600

2'6s

-1'4

137.50

7,532

5,227

6.25

-0'2

0'1s

3650

7'7s

-0'4

393.75

8,742

16,526

6.25

0'0

0'1s

3700

12'7s

-0'2

643.75

14,513

6,383

6.25

0'0

0'1s

3750

17'7s

-0'2

893.75

7,279

25,283

6.25

0'0

0'1s

3800

22'7s

-0'2

1,143.75

18,680

8,736

6.25

0'0

0'1s

3850

27'7s

-0'2

1,393.75

11,235

26,908

6.25

0'0

0'1s

3900

32'7s

-0'2

1,643.75

23,314

7,641

6.25

0'0

0'1s

3950

37'7s

-0'2

1,893.75

12,402

43,339

6.25

0'0

0'1s

4000

42'7s

-0'2

2,143.75

19,425

11,543

6.25

0'0

0'1s

4050

47'7s

-0'2

2,393.75

4,456

20,454

6.25

0'0

0'1s

4100

52'7s

-0'2

2,643.75

3,323

9,614

6.25

0'0

0'1s

4150

57'7s

-0'2

2,893.75

755

23,740

6.25

0'0

0'1s

4200

62'7s

-0'2

3,143.75

1,158

8,005

6.25

0'0

0'1s

4250

67'7s

-0'2

3,393.75

4

16,083

6.25

0'0

0'1s

4300

72'7s

-0'2

3,643.75

50

3,959

6.25

0'0

0'1s

4350

77'7s

-0'2

3,893.75

6

14,204

6.25

0'0

0'1s

4400

82'7s

-0'2

4,143.75

1,098

3,448

6.25

0'0

0'1s

4450

87'7s

-0'2

4,393.75

300

19,727

6.25

0'0

0'1s

4500

92'7s

-0'2

4,643.75

82

1,470

6.25

0'0

0'1s

4550

97'7s

-0'2

4,893.75

2

10,715

6.25

0'0

0'1s

4600

102'7s

-0'2

5,143.75

97

1,514

6.25

0'0

0'1s

4650

107'7s

-0'2

5,393.75

1

3,169

6.25

0'0

0'1s

4700

112'7s

-0'2

5,643.75

55

1,260

6.25

0'0

0'1s

4750

117'7s

-0'2

5,893.75

10

13,426

6.25

0'0

0'1s

4800

122'7s

-0'2

6,143.75

46

2,117

6.25

0'0

0'1s

4850

127'7s

-0'2

6,393.75

0

1,282

6.25

0'0

0'1s

4900

132'7s

-0'2

6,643.75

19

466

6.25

0'0

0'1s

4950

137'7s

-0'2

6,893.75

0

15,584

6.25

0'0

0'1s

5000

142'7s

-0'2

7,143.75

8

494

6.25

0'0

0'1s

5050

147'7s

-0'2

7,393.75

0

1,268

6.25

0'0

0'1s

5100

152'7s

-0'2

7,643.75

0

4,243

6.25

0'0

0'1s

5200

162'7s

-0'2

8,143.75

138

543

6.25

0'0

0'1s

5300

172'7s

-0'2

8,643.75

0

394

6.25

0'0

0'1s

5400

182'7s

-0'2

9,143.75

1

1,109

6.25

0'0

0'1s

5500

192'7s

-0'2

9,643.75

0

227

6.25

0'0

0'1s

5600

202'7s

-0'2

10,143.75

0

280

6.25

0'0

0'1s

5700

212'7s

-0'2

10,643.75

0

252

6.25

0'0

0'1s

5800

222'7s

-0'2

11,143.75

0

109

6.25

0'0

0'1s

5900

232'7s

-0'2

11,643.75

0

455

6.25

0'0

0'1s

6000

242'7s

-0'2

12,143.75

1

216

6.25

0'0

0'1s

6100

252'7s

-0'2

12,643.75

0

225

6.25

0'0

0'1s

6200

262'7s

-0'2

13,143.75

0

223

6.25

0'0

0'1s

6300

272'7s

-0'2

13,643.75

0

113

6.25

0'0

0'1s

6400

282'7s

-0'2

14,143.75

0

215

6.25

0'0

0'1s

6500

292'7s

-0'2

14,643.75

3

25

6.25

0'0

0'1s

6600

302'7s

-0'2

15,143.75

4

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.

Copyright DTN. All rights reserved. Disclaimer.