Market hours are changing again on April 8, 2013
Monday-Friday markets will be open from 8:30 am - 1:15 pm
If selling grain, please call no later than 1:05 to ensure our ability to place futures market orders.
We can place offer contract orders at any time for your convenience.
Feel free to contact Vickie, Blake, or Christina at our Lewis office or Deb at our Greensburg office
 
 

                                                                      

                                

(620) 324-5536   800-634-2722
Tuesday, May 21, 2013
 
Patron Access
Lewis Commodities Patron Access
2012 Farm Bill News
FAQ's
Feedback
Selective Hedge
  
Commodity Option:
AllOpen Only
Future: July 2013 (@C3N)   Futures Price: 6386s  
Change Layout
Calls Strike
Price		 Puts
Open
Interest		 Premium Chg Last Last Chg Premium Open
Interest
 304  28,975.00   -3'2   579'4s  700   0'1s   0'0  6.25  0
 0  0.00      2400   0'1s   0'0  6.25  6
 0  0.00      2500   0'1s   0'0  6.25  6
 27  17,475.00   -3'2   349'4s  3000      0.00  0
 0  0.00      3900   0'1s   0'0  6.25  10
 0  0.00      4000   0'1s   0'0  6.25  386
 0  0.00      4100   0'1s   0'0  6.25  1
 0  0.00      4200   0'1s   0'0  6.25  2
 0  0.00      4300   0'1s   0'0  6.25  5
 0  0.00      4400   0'1s   0'0  6.25  4
 0  0.00      4500   0'1s   0'0  6.25  461
 15  9,475.00   -3'2   189'4s  4600   0'1s   0'0  6.25  891
 2  8,975.00   -3'2   179'4s  4700   0'1s   0'0  6.25  194
 0  0.00      4750   0'1s   0'0  6.25  75
 0  0.00      4800   0'1s   0'0  6.25  449
 0  0.00      4900   0'1s   0'0  6.25  105
 0  0.00      4950   0'1s   0'0  6.25  25
 221  7,475.00   -3'2   149'4s  5000   0'2s   0'1  12.50  5,301
 0  0.00      5050   0'1s   0'0  6.25  44
 0  0.00      5100   0'1s   0'0  6.25  96
 0  0.00      5150   0'1s   0'0  6.25  313
 1  6,481.25   -3'2   129'5s  5200   0'2s   0'0  12.50  1,690
 0  0.00      5250   0'2s   0'0  12.50  105
 200  5,981.25   -3'2   119'5s  5300   0'2s   0'0  12.50  731
 0  0.00      5350   0'3s   0'0  18.75  179
 198  5,487.50   -3'2   109'6s  5400   0'4s   0'1  25.00  4,586
 3  5,243.75   -3'2   104'7s  5450   0'4s   0'0  25.00  300
 121  5,000.00   -3'2   100'0s  5500   0'7s   0'2  43.75  4,967
 0  0.00      5550   0'6s   0'0  37.50  301
 284  4,525.00   -3'1   90'4s  5600   1'0s   0'0  50.00  2,679
 2  4,287.50   -3'1   85'6s  5650   1'5s   0'3  81.25  735
 34  4,050.00   -3'2   81'0s  5700   2'0s   0'4  100.00  3,093
 28  3,812.50   -3'1   76'2s  5750   2'6s   1'0  137.50  407
 419  3,581.25   -3'2   71'5s  5800   3'0s   0'7  150.00  6,225
 0  0.00      5850   2'4s   -0'1  125.00  457
 560  3,125.00   -3'3   62'4s  5900   4'3s   1'3  218.75  3,164
 0  0.00      5950   5'6s   2'1  287.50  752
 1,666  2,693.75   -3'4   53'7s  6000   6'2s   1'7  312.50  29,046
 46  2,487.50   -3'4   49'6s  6050   8'0s   2'6  400.00  611
 1,120  2,293.75   -3'3   45'7s  6100   8'4s   2'1  425.00  4,635
 260  2,100.00   -3'3   42'0s  6150   10'6s   3'2  537.50  1,988
 10,662  1,406.25   -10'2   28'1s  6200   12'0s   3'1  600.00  16,893
 567  1,743.75   -3'3   34'7s  6250   14'4s   4'1  725.00  929
 10,903  1,162.50   -8'3   23'2s  6300   17'1s   5'0  856.25  11,310
 453  993.75   -8'5   19'7s  6350   17'4s   3'4  875.00  741
 9,357  950.00   -6'5   19'0s  6400   21'4s   5'3  1,075.00  26,232
 745  818.75   -6'5   16'3s  6450   25'1s   6'5  1,256.25  678
 12,299  750.00   -5'4   15'0s  6500   28'0s   7'0  1,400.00  15,276
 1,232  581.25   -6'5   11'5s  6550   23'6s   0'5  1,187.50  365
 9,204  568.75   -4'6   11'3s  6600   35'4s   8'7  1,775.00  9,874
 952  712.50   -2'3   14'2s  6650   29'6s   0'7  1,487.50  217
 10,091  387.50   -4'6   7'6s  6700   33'0s   1'0  1,650.00  8,291
 1,179  306.25   -4'7   6'1s  6750   38'3s   1'7  1,918.75  160
 12,041  312.50   -3'3   6'2s  6800   50'0s   9'7  2,500.00  6,409
 859  262.50   -3'1   5'2s  6850   43'7s   1'4  2,193.75  214
 5,984  212.50   -3'0   4'2s  6900   56'0s   8'2  2,800.00  4,556
 2,801  200.00   -2'2   4'0s  6950   51'6s   1'6  2,587.50  120
 14,341  168.75   -2'0   3'3s  7000   67'4s   11'5  3,375.00  6,479
 566  231.25   -1'2   4'5s  7050   60'1s   2'0  3,006.25  2
 8,103  112.50   -1'6   2'2s  7100   64'4s   2'1  3,225.00  4,537
 972  87.50   -1'5   1'6s  7150   68'7s   2'1  3,443.75  210
 8,352  87.50   -1'1   1'6s  7200   73'3s   2'2  3,668.75  4,388
 333  125.00   -0'7   2'4s  7250   90'4s    4,525.00  0
 6,041  56.25   -1'0   1'1s  7300   82'5s   2'5  4,131.25  2,421
 130  56.25   -0'6   1'1s  7350      0.00  0
 5,663  43.75   -0'6   0'7s  7400   106'6s   14'6  5,337.50  1,076
 293  68.75   -0'4   1'3s  7450      0.00  0
 13,674  31.25   -0'4   0'5s  7500   101'4s   2'6  5,075.00  2,895
 307  50.00   -0'3   1'0s  7550      0.00  0
 5,146  31.25   -0'2   0'5s  7600   111'2s   2'7  5,562.50  2,267
 145  37.50   -0'3   0'6s  7650      0.00  0
 3,269  25.00   -0'1   0'4s  7700   121'0s   2'7  6,050.00  803
 99  12.50   -0'2   0'2s  7750      0.00  0
 7,258  18.75   -0'1   0'3s  7800   130'7s   3'0  6,543.75  1,301
 111  18.75   -0'3   0'3s  7850      0.00  0
 3,300  18.75   -0'2   0'3s  7900   140'6s   3'0  7,037.50  1,409
 102  12.50   -0'2   0'2s  7950      0.00  0
 14,156  12.50   -0'2   0'2s  8000   150'5s   3'0  7,531.25  1,000
 40  12.50   -0'1   0'2s  8050      0.00  0
 2,094  12.50   -0'1   0'2s  8100   160'5s   3'1  8,031.25  441
 2  12.50   -0'1   0'2s  8150      0.00  0
 3,936  6.25   0'0   0'1s  8200   170'4s   3'1  8,525.00  44
 1  6.25   0'0   0'1s  8250      0.00  0
 1,988  6.25   0'0   0'1s  8300   180'4s   3'1  9,025.00  231
 61  6.25   -0'1   0'1s  8350      0.00  0
 868  6.25   0'0   0'1s  8400   190'4s   3'2  9,525.00  0
 3,285  6.25   0'0   0'1s  8500   200'4s   3'2  10,025.00  34
 1,550  6.25   0'0   0'1s  8600      0.00  0
 1  6.25   0'0   0'1s  8650      0.00  0
 418  6.25   0'0   0'1s  8700      0.00  0
 1,092  6.25   0'0   0'1s  8800   230'4s   3'2  11,525.00  5
 357  6.25   0'0   0'1s  8900      0.00  0
 7,386  6.25   0'0   0'1s  9000   250'4s   3'2  12,525.00  100
 660  6.25   0'0   0'1s  9100      0.00  0
 401  6.25   0'0   0'1s  9200      0.00  0
 340  6.25   0'0   0'1s  9300      0.00  0
 519  6.25   0'0   0'1s  9400      0.00  0
 2,021  6.25   0'0   0'1s  9500      0.00  0
 45  6.25   0'0   0'1s  9600      0.00  0
 90  6.25   0'0   0'1s  9700      0.00  0
 55  6.25   0'0   0'1s  9800      0.00  0
 50  6.25   0'0   0'1s  9900      0.00  0
 3,085  6.25   0'0   0'1s  10000   350'4s   3'2  17,525.00  609
 48  6.25   0'0   0'1s  10100      0.00  0
 157  6.25   0'0   0'1s  10200      0.00  0
 52  6.25   0'0   0'1s  10300      0.00  0
 60  6.25   0'0   0'1s  10400      0.00  0
 561  6.25   0'0   0'1s  10500      0.00  0
 25  6.25   0'0   0'1s  10600      0.00  0
 66  6.25   0'0   0'1s  10700   420'4s   3'2  21,025.00  10
 72  6.25   0'0   0'1s  10800      0.00  0
 17  6.25   0'0   0'1s  10900      0.00  0
 851  6.25   0'0   0'1s  11000      0.00  0
 52  6.25   0'0   0'1s  11100      0.00  0
 16  6.25   0'0   0'1s  11200      0.00  0
 500  6.25   0'0   0'1s  11500      0.00  0
 25  6.25   0'0   0'1s  11600      0.00  0
 1  6.25   0'0   0'1s  11700      0.00  0
 675  6.25   0'0   0'1s  12000      0.00  0

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