BCS, LLC Logo   BCS, LLC - Soil Fertility and Pest Management December 17, 2017
DTN Ag Headlines Futures Market News Markets Page Headline News Weather Portfolio Crops Options
 
   Menu  
  Home  
  About Us  
  Philosophy  
  Sampling Guidelines  
  Laboratory  
  Fees  
  Pest Report  
  Crop Report  
  Corn Production  
  Soybean Production  
  PRECIPITATION  
  Contact Us  
 
Options for @C8H

Commodity    Show All Strike Prices
@C8H: CORN March 2018 Call 1800   CALLS (CBOT) as of 12/17/2017 3:18:12 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 3000   47'4s   -1'0         48'4  12/15/2017 01:24:00
 3100   37'5s   -1'0         38'5  12/15/2017 01:24:00
 3200   27'7s   -1'0         28'7  12/15/2017 01:24:00
 3250   23'1s   -1'0         24'1  12/15/2017 01:24:00
 3300   18'5s   -0'7         19'4  12/15/2017 01:24:00
 3350   14'5s   -0'6   14'5   14'6   14'5   15'3  12/15/2017 01:24:00
 3400   11'2s   -0'5         11'7  12/15/2017 01:24:00
 3450   8'3s   -0'4   9'0   9'0   9'0   8'7  12/15/2017 01:24:00
 3500   6'1s   -0'4   6'6   7'2   6'0   6'5  12/15/2017 01:24:00
 3550   4'4s   -0'3   4'6   5'1   4'3   4'7  12/15/2017 01:24:00
 3600   3'2s   -0'2   3'3   4'0   3'2   3'4  12/15/2017 01:24:00
 3650   2'3s   -0'1   2'4   3'0   2'3   2'4  12/15/2017 01:24:00
 3700   1'7s   0'0   1'7   2'1   1'5   1'7  12/15/2017 01:24:00
 3750   1'3s   0'0   1'3   1'3   1'3   1'3  12/15/2017 01:24:00
 3800   1'1s   0'0   1'1   1'1   1'0   1'1  12/15/2017 01:24:00
 3850   0'7s   0'0   0'7   0'7   0'7   0'7  12/15/2017 01:24:00
 3900   0'6s   0'0   0'6   0'6   0'6   0'6  12/15/2017 01:24:00
 3950   0'5s   0'0         0'5  12/15/2017 01:24:00
 4000   0'4s   0'0         0'4  12/15/2017 01:24:00
 4050   0'3s   0'0   0'3   0'3   0'3   0'3  12/15/2017 01:24:00
 4100   0'3s   0'0   0'3   0'3   0'3   0'3  12/15/2017 01:24:00
 4150   0'3s   0'0         0'3  12/15/2017 01:24:00
 4200   0'2s   0'0   0'3   0'3   0'3   0'2  12/15/2017 01:24:00
 4250   0'1s   0'0         0'1  12/15/2017 01:24:00
 4300   0'1s   0'0         0'1  12/15/2017 01:24:00
 4350   0'1s   0'0         0'1  12/15/2017 01:24:00
 4400   0'1s   0'0         0'1  12/15/2017 01:24:00
 4450   0'1s   0'0         0'1  12/15/2017 01:24:00
 4500   0'1s   0'0         0'1  12/15/2017 01:24:00
 4600   0'1s   0'0         0'1  12/15/2017 01:24:00
 4700   0'1s   0'0         0'1  12/15/2017 01:24:00
 4800   0'1s   0'0         0'1  12/15/2017 01:24:00
 4900   0'1s   0'0         0'1  12/15/2017 01:24:00
 5000   0'1s   0'0         0'1  12/15/2017 01:24:00
 5100   0'1s   0'0         0'1  12/15/2017 01:24:00
 5200   0'1s   0'0         0'1  12/15/2017 01:24:00
 5300   0'1s   0'0         0'1  12/15/2017 01:24:00
 5400   0'1s   0'0         0'1  12/15/2017 01:24:00
 5500   0'1s   0'0         0'1  12/15/2017 01:24:00
 5600   0'1s   0'0         0'1  12/15/2017 01:24:00
 5700   0'1s   0'0         0'1  12/15/2017 01:24:00
 5800   0'1s   0'0         0'1  12/15/2017 01:24:00
 5900   0'1s   0'0         0'1  12/15/2017 01:24:00
 6000   0'1s   0'0         0'1  12/15/2017 01:24:00
 6100   0'1s   0'0         0'1  12/15/2017 01:24:00
 6200   0'1s   0'0         0'1  12/15/2017 01:24:00
 6300   0'1s   0'0         0'1  12/15/2017 01:24:00

@C8H: CORN March 2018 Call 1800   PUTS (CBOT) as of 12/17/2017 3:18:12 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 2200   0'1s   0'0         0'1  12/15/2017 01:24:00
 2500   0'1s   0'0         0'1  12/15/2017 01:24:00
 2700   0'1s   0'0         0'1  12/15/2017 01:24:00
 2800   0'1s   0'0         0'1  12/15/2017 01:24:00
 2900   0'1s   0'0         0'1  12/15/2017 01:24:00
 3000   0'1s   0'0         0'1  12/15/2017 01:24:00
 3050   0'1s   0'0         0'1  12/15/2017 01:24:00
 3100   0'1s   0'0         0'1  12/15/2017 01:24:00
 3150   0'2s   0'0         0'2  12/15/2017 01:24:00
 3200   0'3s   0'0   0'3   0'3   0'3   0'3  12/15/2017 01:24:00
 3250   0'5s   0'0         0'5  12/15/2017 01:24:00
 3300   1'1s   0'1   1'2   1'2   1'2   1'0  12/15/2017 01:24:00
 3350   2'1s   0'2   1'7   2'2   1'6   1'7  12/15/2017 01:24:00
 3400   3'6s   0'3   3'2   4'0   2'7   3'3  12/15/2017 01:24:00
 3450   5'7s   0'4   5'3   6'3   4'4   5'3  12/15/2017 01:24:00
 3500   8'5s   0'4   7'5   9'2   7'4   8'1  12/15/2017 01:24:00
 3550   12'0s   0'5   10'6   12'0   10'6   11'3  12/15/2017 01:24:00
 3600   15'6s   0'6   14'6   16'4   14'6   15'0  12/15/2017 01:24:00
 3650   19'7s   0'7         19'0  12/15/2017 01:24:00
 3700   24'2s   0'7   23'1   25'0   22'5   23'3  12/15/2017 01:24:00
 3800   33'4s   1'0   32'0   33'6   31'5   32'4  12/15/2017 01:24:00
 3850   38'3s   1'0         37'3  12/15/2017 01:24:00
 3900   43'1s   1'0   41'1   41'3   41'1   42'1  12/15/2017 01:24:00
 4000   52'7s   1'0   50'6   51'0   50'6   51'7  12/15/2017 01:24:00
 4100   62'6s   1'0         61'6  12/15/2017 01:24:00
 4200   72'5s   1'0         71'5  12/15/2017 01:24:00
 4300   82'4s   0'7         81'5  12/15/2017 01:24:00
 4400   92'4s   0'4         92'0  12/15/2017 01:24:00
 4500   102'4s   0'0         102'4  12/15/2017 01:24:00
 5000   152'4s   -4'6         157'2  12/15/2017 01:24:00




Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN