Allied Grain Company

Commodity Option:

Future: March 2020 (@C0H)

Futures Price: 3890s

Change Layout

Calls

Strike
Price

Puts

Open
Interest

Premium

Chg

Last

Last

Chg

Premium

Open
Interest

2

14,437.50

1'2

288'6s

1000

0'1s

0'0

6.25

0

1

6,937.50

1'2

138'6s

2500

0'1s

0'0

6.25

0

0

5,937.50

1'2

118'6s

2700

0'1s

0'0

6.25

6

0

5,437.50

1'2

108'6s

2800

0'1s

0'0

6.25

98

0

4,937.50

1'2

98'6s

2900

0'1s

0'0

6.25

13

1

4,443.75

1'2

88'7s

3000

0'1s

0'0

6.25

444

8

3,943.75

1'2

78'7s

3100

0'1s

0'0

6.25

597

12

3,443.75

1'2

68'7s

3200

0'1s

0'0

6.25

5,847

2

3,193.75

1'2

63'7s

3250

0'1s

0'0

6.25

16

9

2,943.75

1'2

58'7s

3300

0'1s

0'0

6.25

1,514

0

2,693.75

1'2

53'7s

3350

0'1s

0'0

6.25

101

131

2,443.75

1'2

48'7s

3400

0'1s

0'0

6.25

9,516

0

2,193.75

1'2

43'7s

3450

0'1s

0'0

6.25

465

386

1,943.75

1'2

38'7s

3500

0'1s

0'0

6.25

10,150

0

1,693.75

1'3

33'7s

3550

0'1s

0'0

6.25

2,472

686

1,450.00

1'3

29'0s

3600

0'2s

0'0

12.50

14,529

413

1,212.50

1'2

24'2s

3650

0'4s

0'0

25.00

4,302

5,994

981.25

1'1

19'5s

3700

0'7s

-0'1

43.75

19,343

2,849

768.75

0'7

15'3s

3750

1'5s

-0'3

81.25

6,248

23,918

581.25

0'5

11'5s

3800

2'7s

-0'5

143.75

22,677

8,398

425.00

0'2

8'4s

3850

4'6s

-1'0

237.50

9,512

35,257

306.25

0'0

6'1s

3900

7'3s

-1'2

368.75

17,052

9,149

212.50

-0'1

4'2s

3950

10'4s

-1'3

525.00

556

35,495

143.75

-0'2

2'7s

4000

14'1s

-1'4

706.25

7,318

3,372

100.00

-0'2

2'0s

4050

18'2s

-1'4

912.50

140

17,845

68.75

-0'1

1'3s

4100

22'5s

-1'3

1,131.25

4,078

2,731

50.00

-0'1

1'0s

4150

27'2s

-1'2

1,362.50

92

27,574

37.50

-0'1

0'6s

4200

32'0s

-1'3

1,600.00

5,637

1,604

31.25

-0'1

0'5s

4250

36'6s

-1'4

1,837.50

82

15,463

18.75

-0'2

0'3s

4300

41'5s

-1'4

2,081.25

3,438

880

18.75

-0'1

0'3s

4350

46'4s

-1'4

2,325.00

5

29,343

12.50

-0'1

0'2s

4400

51'4s

-1'3

2,575.00

3,235

291

12.50

-0'1

0'2s

4450

56'3s

-1'3

2,818.75

3

11,823

6.25

-0'1

0'1s

4500

61'3s

-1'3

3,068.75

4,818

469

6.25

-0'1

0'1s

4550

66'3s

-1'2

3,318.75

1

5,639

6.25

0'0

0'1s

4600

71'3s

-1'2

3,568.75

2,485

38

6.25

0'0

0'1s

4650

76'3s

-1'2

3,818.75

4

5,832

6.25

0'0

0'1s

4700

81'3s

-1'2

4,068.75

1,286

0

6.25

0'0

0'1s

4750

86'3s

-1'2

4,318.75

1

2,757

6.25

0'0

0'1s

4800

91'3s

-1'2

4,568.75

370

111

6.25

0'0

0'1s

4850

96'3s

-1'1

4,818.75

0

1,735

6.25

0'0

0'1s

4900

101'2s

-1'2

5,062.50

58

6,265

6.25

0'0

0'1s

5000

111'2s

-1'2

5,562.50

229

1,770

6.25

0'0

0'1s

5100

121'2s

-1'2

6,062.50

33

1,935

6.25

0'0

0'1s

5200

131'2s

-1'2

6,562.50

8

3,548

6.25

0'0

0'1s

5300

141'2s

-1'2

7,062.50

5

3,675

6.25

0'0

0'1s

5400

151'2s

-1'2

7,562.50

5

2,527

6.25

0'0

0'1s

5500

161'2s

-1'2

8,062.50

35

681

6.25

0'0

0'1s

5600

171'2s

-1'2

8,562.50

5

2,028

6.25

0'0

0'1s

5700

181'2s

-1'2

9,062.50

1

544

6.25

0'0

0'1s

5800

191'2s

-1'2

9,562.50

5

727

6.25

0'0

0'1s

5900

201'2s

-1'2

10,062.50

9

4,314

6.25

0'0

0'1s

6000

211'2s

-1'2

10,562.50

5

1,160

6.25

0'0

0'1s

6100

221'2s

-1'2

11,062.50

6

1,238

6.25

0'0

0'1s

6200

231'2s

-1'2

11,562.50

5

315

6.25

0'0

0'1s

6300

241'2s

-1'2

12,062.50

10

554

6.25

0'0

0'1s

6400

251'2s

-1'2

12,562.50

6

1,427

6.25

0'0

0'1s

6500

261'2s

-1'2

13,062.50

10

542

6.25

0'0

0'1s

6600

271'2s

-1'2

13,562.50

5

228

6.25

0'0

0'1s

6700

281'2s

-1'2

14,062.50

3

305

6.25

0'0

0'1s

6800

291'2s

-1'2

14,562.50

5

1,439

6.25

0'0

0'1s

6900

301'2s

-1'2

15,062.50

0

1,282

6.25

0'0

0'1s

7000

311'2s

-1'2

15,562.50

0

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

Copyright DTN. All rights reserved. Disclaimer.