Allied Grain Company

Commodity Option:

Future: December 2018 (@C8Z)

Futures Price: 3646s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

3

8,243.75

-2'6

164'7s

2000

0'1s

0'0

6.25

0

0

7,243.75

-2'6

144'7s

2200

0'1s

0'0

6.25

20

1

6,243.75

-2'6

124'7s

2400

0'1s

0'0

6.25

100

1

5,743.75

-2'6

114'7s

2500

0'1s

0'0

6.25

14

3

5,243.75

-2'6

104'7s

2600

0'1s

0'0

6.25

250

0

4,743.75

-2'6

94'7s

2700

0'1s

0'0

6.25

209

50

4,243.75

-2'6

84'7s

2800

0'1s

0'0

6.25

3,397

0

3,993.75

-2'6

79'7s

2850

0'1s

0'0

6.25

4

5

3,743.75

-2'6

74'7s

2900

0'1s

0'0

6.25

303

0

3,493.75

-2'6

69'7s

2950

0'1s

0'0

6.25

23

121

3,243.75

-2'6

64'7s

3000

0'1s

0'0

6.25

14,498

0

2,993.75

-2'6

59'7s

3050

0'1s

0'0

6.25

300

2

2,743.75

-2'6

54'7s

3100

0'1s

0'0

6.25

16,777

0

2,493.75

-2'6

49'7s

3150

0'1s

0'0

6.25

403

291

2,243.75

-2'6

44'7s

3200

0'1s

0'0

6.25

12,339

20

1,993.75

-2'6

39'7s

3250

0'1s

0'0

6.25

1,642

1,024

1,743.75

-2'6

34'7s

3300

0'1s

0'0

6.25

9,709

25

1,493.75

-2'6

29'7s

3350

0'1s

0'0

6.25

4,647

1,048

1,243.75

-2'6

24'7s

3400

0'1s

0'0

6.25

21,595

974

993.75

-2'6

19'7s

3450

0'1s

0'0

6.25

7,151

15,233

743.75

-2'5

14'7s

3500

0'1s

0'0

6.25

38,016

2,317

506.25

-2'4

10'1s

3550

0'3s

0'1

18.75

9,355

15,846

287.50

-2'2

5'6s

3600

1'0s

0'3

50.00

36,423

17,063

137.50

-1'5

2'6s

3650

3'0s

1'1

150.00

16,181

37,364

68.75

-0'6

1'3s

3700

6'5s

2'1

331.25

26,764

15,408

37.50

-0'2

0'6s

3750

11'0s

2'5

550.00

5,010

36,757

25.00

-0'1

0'4s

3800

15'6s

2'6

787.50

18,446

14,854

18.75

0'0

0'3s

3850

20'5s

2'7

1,031.25

127

36,550

12.50

0'0

0'2s

3900

25'4s

2'7

1,275.00

13,284

9,551

6.25

0'0

0'1s

3950

30'3s

2'6

1,518.75

277

75,615

6.25

0'0

0'1s

4000

35'3s

2'6

1,768.75

14,924

2,799

6.25

0'0

0'1s

4050

40'3s

2'6

2,018.75

9

13,874

6.25

0'0

0'1s

4100

45'3s

2'6

2,268.75

8,210

2,683

6.25

0'0

0'1s

4150

50'3s

2'6

2,518.75

96

42,564

6.25

0'0

0'1s

4200

55'3s

2'6

2,768.75

4,804

624

6.25

0'0

0'1s

4250

60'3s

2'6

3,018.75

12

20,283

6.25

0'0

0'1s

4300

65'3s

2'6

3,268.75

2,184

472

6.25

0'0

0'1s

4350

70'3s

2'6

3,518.75

41

20,738

6.25

0'0

0'1s

4400

75'3s

2'6

3,768.75

537

893

6.25

0'0

0'1s

4450

80'3s

2'6

4,018.75

16

42,224

6.25

0'0

0'1s

4500

85'3s

2'6

4,268.75

354

1,367

6.25

0'0

0'1s

4550

90'3s

2'6

4,518.75

5

13,453

6.25

0'0

0'1s

4600

95'3s

2'6

4,768.75

343

7,872

6.25

0'0

0'1s

4700

105'3s

2'6

5,268.75

40

22,304

6.25

0'0

0'1s

4800

115'3s

2'6

5,768.75

30

8,164

6.25

0'0

0'1s

4900

125'3s

2'6

6,268.75

19

24,557

6.25

0'0

0'1s

5000

135'3s

2'6

6,768.75

49

4,708

6.25

0'0

0'1s

5100

145'3s

2'6

7,268.75

1

6,305

6.25

0'0

0'1s

5200

155'3s

2'6

7,768.75

4

3,006

6.25

0'0

0'1s

5300

165'3s

2'6

8,268.75

150

2,444

6.25

0'0

0'1s

5400

175'3s

2'6

8,768.75

2

5,052

6.25

0'0

0'1s

5500

185'3s

2'6

9,268.75

7

1,100

6.25

0'0

0'1s

5600

195'3s

2'6

9,768.75

0

1,242

6.25

0'0

0'1s

5700

205'3s

2'6

10,268.75

0

10,024

6.25

0'0

0'1s

5800

215'3s

2'6

10,768.75

0

497

6.25

0'0

0'1s

5900

225'3s

2'6

11,268.75

0

11,425

6.25

0'0

0'1s

6000

235'3s

2'6

11,768.75

8

657

6.25

0'0

0'1s

6100

245'3s

2'6

12,268.75

0

789

6.25

0'0

0'1s

6200

255'3s

2'6

12,768.75

0

1,084

6.25

0'0

0'1s

6300

265'3s

2'7

13,268.75

0

903

6.25

0'0

0'1s

6400

275'3s

2'7

13,768.75

5

688

6.25

0'0

0'1s

8000

435'2s

2'6

21,762.50

1

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

Copyright DTN. All rights reserved. Disclaimer.