Arthur Companies Inc.

Options for @S3N

Commodity	Show All Strike Prices

@S3N: SOYBEANS July 2013 Call 3000 CALLS (CBOT) as of 05/23/2013 5:49:11 PM (Delayed)

Strike	Last	Chg	Open	High	Low	Prev	Time
3000	1199'4s	5'2				1194'2	5/23/2013 01:45:00
8000	699'4s	5'2				694'2	5/23/2013 01:45:00
11000	399'4s	5'2	407'4	407'4	407'4	394'2	5/23/2013 01:45:00
12000	299'7s	5'3				294'4	5/23/2013 01:45:00
12100	289'7s	5'2	297'7	297'7	297'7	284'5	5/23/2013 01:45:00
12200	280'0s	5'3	287'0	324'6	287'0	274'5	5/23/2013 01:45:00
12400	260'1s	5'2				254'7	5/23/2013 01:45:00
12500	250'2s	5'2				245'0	5/23/2013 01:45:00
12600	240'3s	5'2				235'1	5/23/2013 01:45:00
12700	230'4s	5'2				225'2	5/23/2013 01:45:00
12800	220'5s	5'2				215'3	5/23/2013 01:45:00
12900	210'7s	5'3	222'2	222'2	222'2	205'4	5/23/2013 01:45:00
13000	201'1s	5'4	220'0	245'4	220'0	195'5	5/23/2013 01:45:00
13100	191'4s	5'5				185'7	5/23/2013 01:45:00
13200	181'6s	5'4				176'2	5/23/2013 01:45:00
13300	172'1s	5'4				166'5	5/23/2013 01:45:00
13400	162'5s	5'5	162'2	206'4	162'2	157'0	5/23/2013 01:45:00
13500	153'2s	5'6				147'4	5/23/2013 01:45:00
13600	144'0s	5'7	154'0	187'1	154'0	138'1	5/23/2013 01:45:00
13700	134'7s	6'0	132'2	177'5	132'2	128'7	5/23/2013 01:45:00
13800	125'7s	6'1				119'6	5/23/2013 01:45:00
13900	116'7s	6'1	109'4	158'6	106'0	110'6	5/23/2013 01:45:00
14000	108'1s	6'2				101'7	5/23/2013 01:45:00
14100	99'6s	6'3	98'0	140'3	87'2	93'3	5/23/2013 01:45:00
14200	91'4s	6'4	85'5	131'4	85'5	85'0	5/23/2013 01:45:00
14300	83'5s	6'4	106'0	122'5	106'0	77'1	5/23/2013 01:45:00
14400	76'2s	6'6	65'0	114'1	65'0	69'4	5/23/2013 01:45:00
14500	69'0s	6'6	61'4	105'6	58'2	62'2	5/23/2013 01:45:00
14600	62'2s	6'6				55'4	5/23/2013 01:45:00
14700	55'7s	6'6	51'5	89'6	45'3	49'1	5/23/2013 01:45:00
14800	49'6s	6'5				43'1	5/23/2013 01:45:00
14900	44'1s	6'4	37'0	75'1	34'5	37'5	5/23/2013 01:45:00
15000	38'6s	5'7				32'7	5/23/2013 01:45:00
15100	34'2s	5'6	31'4	61'6	26'0	28'4	5/23/2013 01:45:00
15200	30'1s	5'4	24'3	55'5	22'2	24'5	5/23/2013 01:45:00
15300	26'3s	5'2	21'3	50'4	19'1	21'1	5/23/2013 01:45:00
15400	23'0s	5'0	18'0	44'4	16'2	18'0	5/23/2013 01:45:00
15500	20'0s	4'5	15'6	39'5	13'7	15'3	5/23/2013 01:45:00
15600	17'3s	4'2				13'1	5/23/2013 01:45:00
15700	15'1s	4'0	12'2	31'1	9'6	11'1	5/23/2013 01:45:00
15800	13'1s	3'5	8'2	28'1	8'2	9'4	5/23/2013 01:45:00
15900	11'2s	3'2	8'0	24'2	7'0	8'0	5/23/2013 01:45:00
16000	9'6s	3'0				6'6	5/23/2013 01:45:00
16100	8'4s	2'6	5'2	18'6	4'7	5'6	5/23/2013 01:45:00
16200	7'3s	2'4	4'6	16'4	4'1	4'7	5/23/2013 01:45:00
16300	6'2s	2'2				4'0	5/23/2013 01:45:00
16400	5'3s	2'0	2'6	12'7	2'6	3'3	5/23/2013 01:45:00
16500	4'5s	1'6	2'5	10'6	2'2	2'7	5/23/2013 01:45:00
16600	4'0s	1'5	2'4	9'3	2'0	2'3	5/23/2013 01:45:00
16700	3'4s	1'4	1'7	8'1	1'7	2'0	5/23/2013 01:45:00
16800	3'1s	1'3	1'4	7'0	1'4	1'6	5/23/2013 01:45:00
16900	2'6s	1'2				1'4	5/23/2013 01:45:00
17000	2'3s	1'1				1'2	5/23/2013 01:45:00
17100	2'1s	1'0	2'7	4'1	2'2	1'1	5/23/2013 01:45:00
17200	1'6s	0'6	3'2	3'2	2'2	1'0	5/23/2013 01:45:00
17300	1'4s	0'5				0'7	5/23/2013 01:45:00
17400	1'3s	0'5	1'0	2'5	1'0	0'6	5/23/2013 01:45:00
17600	1'1s	0'4	1'4	1'4	1'4	0'5	5/23/2013 01:45:00
17800	0'7s	0'3				0'4	5/23/2013 01:45:00
18000	0'6s	0'3	0'4	1'4	0'4	0'3	5/23/2013 01:45:00
18200	0'5s	0'3	0'4	0'5	0'4	0'2	5/23/2013 01:45:00
18400	0'4s	0'2				0'2	5/23/2013 01:45:00
18600	0'4s	0'3				0'1	5/23/2013 01:45:00
18800	0'3s	0'2	0'4	0'4	0'4	0'1	5/23/2013 01:45:00
19000	0'3s	0'2	0'1	0'2	0'1	0'1	5/23/2013 01:45:00
19200	0'3s	0'2	0'1	0'1	0'1	0'1	5/23/2013 01:45:00
19400	0'2s	0'1				0'1	5/23/2013 01:45:00
19600	0'2s	0'1				0'1	5/23/2013 01:45:00
19800	0'1s	0'0				0'1	5/23/2013 01:45:00
20000	0'1s	0'0	0'1	0'1	0'1	0'1	5/23/2013 01:45:00
20200	0'1s	0'0				0'1	5/23/2013 01:45:00
20400	0'1s	0'0				0'1	5/23/2013 01:45:00
20600	0'1s	0'0				0'1	5/23/2013 01:45:00
20800	0'1s	0'0				0'1	5/23/2013 01:45:00
21000	0'1s	0'0				0'1	5/23/2013 01:45:00
21200	0'1s	0'0				0'1	5/23/2013 01:45:00
21400	0'1s	0'0				0'1	5/23/2013 01:45:00
22000	0'1s	0'0				0'1	5/23/2013 01:45:00
22800	0'1s	0'0				0'1	5/23/2013 01:45:00
23000	0'1s	0'0				0'1	5/23/2013 01:45:00
23400	0'1s	0'0				0'1	5/23/2013 01:45:00
24000	0'1s	0'0				0'1	5/23/2013 01:45:00

@S3N: SOYBEANS July 2013 Call 3000 PUTS (CBOT) as of 05/23/2013 5:49:11 PM (Delayed)

Strike	Last	Chg	Open	High	Low	Prev	Time
6200	0'1s	0'0				0'1	5/23/2013 01:45:00
7000	0'1s	0'0				0'1	5/23/2013 01:45:00
7400	0'1s	0'0				0'1	5/23/2013 01:45:00
8000	0'1s	0'0				0'1	5/23/2013 01:45:00
9000	0'1s	0'0				0'1	5/23/2013 01:45:00
9400	0'1s	0'0				0'1	5/23/2013 01:45:00
9600	0'1s	0'0				0'1	5/23/2013 01:45:00
9800	0'1s	0'0				0'1	5/23/2013 01:45:00
10000	0'1s	0'0				0'1	5/23/2013 01:45:00
10200	0'1s	0'0				0'1	5/23/2013 01:45:00
10300	0'1s	0'0				0'1	5/23/2013 01:45:00
10400	0'1s	0'0				0'1	5/23/2013 01:45:00
10600	0'1s	0'0				0'1	5/23/2013 01:45:00
10800	0'1s	0'0				0'1	5/23/2013 01:45:00
10900	0'1s	0'0				0'1	5/23/2013 01:45:00
11000	0'1s	0'0	0'1	0'1	0'1	0'1	5/23/2013 01:45:00
11200	0'1s	0'0	0'1	0'1	0'1	0'1	5/23/2013 01:45:00
11300	0'1s	0'0				0'1	5/23/2013 01:45:00
11400	0'1s	0'0				0'1	5/23/2013 01:45:00
11500	0'2s	0'0				0'2	5/23/2013 01:45:00
11600	0'3s	0'1				0'2	5/23/2013 01:45:00
11700	0'3s	0'0				0'3	5/23/2013 01:45:00
11800	0'3s	0'0				0'3	5/23/2013 01:45:00
11900	0'4s	0'1				0'3	5/23/2013 01:45:00
12000	0'4s	0'1	0'3	0'3	0'3	0'3	5/23/2013 01:45:00
12100	0'4s	0'0				0'4	5/23/2013 01:45:00
12200	0'5s	0'1	0'4	0'4	0'4	0'4	5/23/2013 01:45:00
12300	0'6s	0'1				0'5	5/23/2013 01:45:00
12400	0'6s	0'0	0'6	0'6	0'3	0'6	5/23/2013 01:45:00
12500	0'7s	0'0	0'6	0'6	0'6	0'7	5/23/2013 01:45:00
12600	1'0s	0'0	0'5	1'2	0'5	1'0	5/23/2013 01:45:00
12700	1'1s	0'0				1'1	5/23/2013 01:45:00
12800	1'2s	0'0				1'2	5/23/2013 01:45:00
12900	1'4s	0'1	1'2	1'4	1'1	1'3	5/23/2013 01:45:00
13000	1'6s	0'2	1'4	1'7	1'1	1'4	5/23/2013 01:45:00
13100	2'1s	0'3	1'6	2'0	1'5	1'6	5/23/2013 01:45:00
13200	2'3s	0'2	2'0	2'4	1'4	2'1	5/23/2013 01:45:00
13300	2'6s	0'2				2'4	5/23/2013 01:45:00
13400	3'2s	0'3	2'6	3'2	2'0	2'7	5/23/2013 01:45:00
13500	3'7s	0'4	3'6	3'6	2'4	3'3	5/23/2013 01:45:00
13600	4'5s	0'5	3'6	4'3	2'7	4'0	5/23/2013 01:45:00
13700	5'4s	0'6	5'0	5'2	3'4	4'6	5/23/2013 01:45:00
13800	6'4s	0'7	5'4	6'2	3'7	5'5	5/23/2013 01:45:00
13900	7'4s	0'7	6'4	7'4	4'4	6'5	5/23/2013 01:45:00
14000	8'6s	1'0	7'0	8'7	5'0	7'6	5/23/2013 01:45:00
14100	10'2s	1'1	8'7	10'5	6'0	9'1	5/23/2013 01:45:00
14200	12'0s	1'2	10'6	13'0	7'0	10'6	5/23/2013 01:45:00
14300	14'1s	1'2	12'0	14'7	8'3	12'7	5/23/2013 01:45:00
14400	16'6s	1'4	14'0	17'3	9'7	15'2	5/23/2013 01:45:00
14500	19'4s	1'4	16'0	21'0	11'4	18'0	5/23/2013 01:45:00
14600	22'6s	1'4	20'6	23'6	13'5	21'2	5/23/2013 01:45:00
14700	26'3s	1'4	26'2	27'4	15'2	24'7	5/23/2013 01:45:00
14800	30'2s	1'3				28'7	5/23/2013 01:45:00
14900	34'5s	1'2	37'0	37'0	21'0	33'3	5/23/2013 01:45:00
15000	39'2s	0'5	41'1	41'6	24'1	38'5	5/23/2013 01:45:00
15100	44'6s	0'4	46'7	47'3	27'4	44'2	5/23/2013 01:45:00
15200	50'5s	0'2	44'2	46'1	30'5	50'3	5/23/2013 01:45:00
15300	56'7s	0'0	43'1	43'1	35'4	56'7	5/23/2013 01:45:00
15400	63'4s	-0'2	51'3	58'4	39'6	63'6	5/23/2013 01:45:00
15500	70'4s	-0'5	62'1	62'1	45'1	71'1	5/23/2013 01:45:00
15600	77'7s	-1'0	66'3	66'3	50'6	78'7	5/23/2013 01:45:00
16000	110'1s	-2'2				112'3	5/23/2013 01:45:00
16400	145'6s	-3'2				149'0	5/23/2013 01:45:00
16500	155'0s	-3'4				158'4	5/23/2013 01:45:00
17000	202'6s	-4'1				206'7	5/23/2013 01:45:00

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