Allied Grain Company

Commodity Option:

Future: December 2018 (@C8Z)

Futures Price: 3554

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

5

7,625.00

6'6

152'4s

2000

0'1s

0'0

6.25

0

0

6,625.00

6'6

132'4s

2200

0'1s

0'0

6.25

20

0

5,625.00

6'6

112'4s

2400

0'1s

0'0

6.25

100

1

5,125.00

6'6

102'4s

2500

0'1s

0'0

6.25

14

70

4,625.00

6'6

92'4s

2600

0'1s

0'0

6.25

250

0

4,125.00

6'6

82'4s

2700

0'1s

0'0

6.25

209

50

3,625.00

6'6

72'4s

2800

0'1s

0'0

6.25

3,497

0

3,375.00

6'6

67'4s

2850

0'1s

0'0

6.25

4

6

3,125.00

6'5

62'4s

2900

0'1s

-0'1

6.25

303

0

2,881.25

6'6

57'5s

2950

0'1s

0'0

6.25

20

121

2,631.25

6'5

52'5s

3000

0'2s

-0'1

12.50

14,510

0

2,387.50

6'5

47'6s

3050

0'3s

-0'1

18.75

300

4

2,143.75

6'4

42'7s

3100

0'4s

-0'2

25.00

17,207

0

1,906.25

6'3

38'1s

3150

0'6s

-0'3

37.50

297

2,239

1,675.00

6'1

33'4s

3200

0'7s

-0'2

43.75

11,039

20

1,456.25

5'7

29'1s

3250

1'1s

-0'4

56.25

1,838

1,054

1,243.75

5'3

24'7s

3300

1'7s

-0'4

93.75

12,616

25

1,050.00

5'0

21'0s

3350

3'0s

-0'4

150.00

4,956

1,376

975.00

2'0

19'4s

3400

4'0s

-1'0

200.00

27,152

2,513

762.50

0'6

15'2s

3450

5'5s

-1'3

281.25

7,172

17,913

631.25

0'6

12'5s

3500

7'7s

-1'4

393.75

35,518

3,282

537.50

1'0

10'6s

3550

10'6s

-1'3

537.50

3,129

22,107

437.50

0'7

8'6s

3600

13'3s

-2'0

668.75

37,885

12,876

350.00

0'5

7'0s

3650

18'7s

-4'5

943.75

1,741

33,163

275.00

0'3

5'4s

3700

20'6s

-1'7

1,037.50

35,831

5,152

225.00

0'3

4'4s

3750

24'0s

-2'5

1,200.00

70

40,715

175.00

0'1

3'4s

3800

28'2s

-2'4

1,412.50

24,556

4,427

150.00

0'2

3'0s

3850

35'1s

-5'7

1,756.25

52

39,693

125.00

0'2

2'4s

3900

37'2s

-2'3

1,862.50

15,421

1,894

93.75

0'0

1'7s

3950

44'2s

-6'1

2,212.50

23

63,178

87.50

0'1

1'6s

4000

46'6s

-2'2

2,337.50

14,758

843

62.50

-0'1

1'2s

4050

53'6s

-6'2

2,687.50

6

17,191

62.50

0'1

1'2s

4100

56'3s

-2'1

2,818.75

8,638

641

50.00

0'0

1'0s

4150

63'3s

-6'2

3,168.75

0

47,085

43.75

0'3

0'7s

4200

65'6s

-2'4

3,287.50

4,781

217

37.50

0'3

0'6s

4250

73'1s

-6'3

3,656.25

6

22,254

37.50

0'1

0'6s

4300

78'0s

-6'4

3,900.00

2,665

444

31.25

0'2

0'5s

4350

82'7s

-6'4

4,143.75

5

21,461

31.25

0'1

0'5s

4400

87'7s

-6'4

4,393.75

1,667

588

25.00

0'2

0'4s

4450

92'6s

-6'5

4,637.50

11

42,885

18.75

0'0

0'3s

4500

95'0s

-2'6

4,750.00

739

1,267

18.75

0'1

0'3s

4550

102'5s

-6'5

5,131.25

5

13,542

12.50

0'0

0'2s

4600

107'5s

-6'5

5,381.25

510

8,088

12.50

0'1

0'2s

4700

117'5s

-6'5

5,881.25

246

22,332

12.50

0'1

0'2s

4800

127'4s

-6'6

6,375.00

457

8,168

6.25

0'0

0'1s

4900

137'4s

-6'6

6,875.00

39

24,194

6.25

0'0

0'1s

5000

147'4s

-6'6

7,375.00

359

4,743

6.25

0'0

0'1s

5100

157'4s

-6'6

7,875.00

1

6,310

6.25

0'0

0'1s

5200

167'4s

-6'6

8,375.00

8

3,009

6.25

0'0

0'1s

5300

177'4s

-6'6

8,875.00

250

2,397

6.25

0'0

0'1s

5400

187'4s

-6'6

9,375.00

2

5,052

6.25

0'0

0'1s

5500

197'4s

-6'6

9,875.00

107

1,100

6.25

0'0

0'1s

5600

207'4s

-6'6

10,375.00

0

1,242

6.25

0'0

0'1s

5700

217'4s

-6'6

10,875.00

0

10,016

6.25

0'0

0'1s

5800

227'4s

-6'6

11,375.00

0

486

6.25

0'0

0'1s

5900

237'4s

-6'6

11,875.00

0

11,442

6.25

0'0

0'1s

6000

247'4s

-6'6

12,375.00

8

683

6.25

0'0

0'1s

6100

257'4s

-6'6

12,875.00

0

850

6.25

0'0

0'1s

6200

267'4s

-6'6

13,375.00

0

1,105

6.25

0'0

0'1s

6300

277'4s

-6'6

13,875.00

0

1,298

6.25

0'0

0'1s

6400

287'4s

-6'6

14,375.00

5

688

6.25

0'0

0'1s

8000

447'4s

-6'6

22,375.00

2

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

Copyright DTN. All rights reserved. Disclaimer.