Thursday, July 2, 2020  
 
Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Crops |  Futures Markets |  Options |  Grain 
Home
USDA Reports
 
Options for @LE0Q

Commodity    Show All Strike Prices
@LE0Q: LIVE CATTLE August 2020 Put 42000   CALLS (CME) as of 07/02/2020 6:34:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 60000   37.350s   1.050         36.300  7/01/2020 01:10:00
 65000   32.375s   1.050         31.325  7/01/2020 01:10:00
 66000   31.375s   1.050         30.325  7/01/2020 01:10:00
 70000   27.400s   1.025         26.375  7/01/2020 01:10:00
 72000   25.425s   1.025         24.400  7/01/2020 01:10:00
 75000   22.475s   1.050         21.425  7/01/2020 01:10:00
 76000   21.500s   1.050         20.450  7/01/2020 01:10:00
 77000   20.525s   1.050         19.475  7/01/2020 01:10:00
 78000   19.550s   1.050         18.500  7/01/2020 01:10:00
 79000   18.575s   1.050         17.525  7/01/2020 01:10:00
 80000   17.600s   1.050         16.550  7/01/2020 01:10:00
 81000   16.625s   1.050         15.575  7/01/2020 01:10:00
 82000   15.675s   1.050         14.625  7/01/2020 01:10:00
 83000   14.725s   1.050         13.675  7/01/2020 01:10:00
 84000   13.775s   1.050         12.725  7/01/2020 01:10:00
 85000   12.825s   1.050         11.775  7/01/2020 01:10:00
 86000   11.900s   1.050         10.850  7/01/2020 01:10:00
 87000   10.975s   1.025   11.200   11.200   11.200   9.950  7/01/2020 01:10:00
 88000   10.075s   1.025         9.050  7/01/2020 01:10:00
 89000   9.175s   1.000         8.175  7/01/2020 01:10:00
 90000   8.300s   0.975         7.325  7/01/2020 01:10:00
 91000   7.425s   0.925         6.500  7/01/2020 01:10:00
 92000   6.600s   0.900         5.700  7/01/2020 01:10:00
 93000   5.775s   0.825         4.950  7/01/2020 01:10:00
 94000   5.000s   0.775   4.575   4.575   4.575   4.225  7/01/2020 01:10:00
 95000   4.275s   0.725   3.750   3.750   3.750   3.550  7/01/2020 01:10:00
 96000   3.575s   0.650   3.600   3.600   3.600   2.925  7/01/2020 01:10:00
 97000   2.950s   0.575   2.550   2.950   2.500   2.375  7/01/2020 01:10:00
 98000   2.375s   0.500   2.000   2.550   2.000   1.875  7/01/2020 01:10:00
 99000   1.875s   0.400   1.700   1.700   1.500   1.475  7/01/2020 01:10:00
 100000   1.450s   0.300   1.300   1.525   1.200   1.150  7/01/2020 01:10:00
 101000   1.100s   0.225   0.950   1.175   0.950   0.875  7/01/2020 01:10:00
 102000   0.825s   0.150   0.700   0.875   0.700   0.675  7/01/2020 01:10:00
 103000   0.625s   0.125         0.500  7/01/2020 01:10:00
 104000   0.475s   0.075   0.425   0.425   0.425   0.400  7/01/2020 01:10:00
 105000   0.350s   0.050   0.275   0.325   0.275   0.300  7/01/2020 01:10:00
 106000   0.275s   0.025   0.250   0.250   0.250   0.250  7/01/2020 01:10:00
 107000   0.200s           0.200  7/01/2020 01:10:00
 108000   0.150s     0.150   0.150   0.150   0.150  7/01/2020 01:10:00
 109000   0.125s           0.125  7/01/2020 01:10:00
 110000   0.100s     0.125   0.125   0.125   0.100  7/01/2020 01:10:00
 111000   0.075s           0.075  7/01/2020 01:10:00
 112000   0.050s   -0.025   0.075   0.075   0.075   0.075  7/01/2020 01:10:00
 113000   0.050s   -0.025         0.075  7/01/2020 01:10:00
 114000   0.050s           0.050  7/01/2020 01:10:00
 115000   0.050s           0.050  7/01/2020 01:10:00
 116000   0.025s   -0.025         0.050  7/01/2020 01:10:00
 117000   0.025s   -0.025         0.050  7/01/2020 01:10:00
 118000   0.025s     0.025   0.025   0.025   0.025  7/01/2020 01:10:00
 119000   0.025s           0.025  7/01/2020 01:10:00
 120000   0.025s           0.025  7/01/2020 01:10:00
 121000   0.025s           0.025  7/01/2020 01:10:00
 122000   0.025s           0.025  7/01/2020 01:10:00
 123000   0.025s           0.025  7/01/2020 01:10:00
 124000   0.025s           0.025  7/01/2020 01:10:00
 125000   0.025s           0.025  7/01/2020 01:10:00
 126000   0.013s   -0.012         0.025  7/01/2020 01:10:00
 127000   0.013s   -0.012         0.025  7/01/2020 01:10:00
 128000   0.013s           0.013  7/01/2020 01:10:00
 130000   0.013s           0.013  7/01/2020 01:10:00
 131000   0.013s           0.013  7/01/2020 01:10:00
 132000   0.013s           0.013  7/01/2020 01:10:00
 133000   0.013s           0.013  7/01/2020 01:10:00
 134000   0.013s           0.013  7/01/2020 01:10:00
 135000   0.013s           0.013  7/01/2020 01:10:00
 136000   0.013s           0.013  7/01/2020 01:10:00
 138000   0.013s           0.013  7/01/2020 01:10:00
 140000   0.013s           0.013  7/01/2020 01:10:00
 142000   0.013s           0.013  7/01/2020 01:10:00
 144000   0.013s           0.013  7/01/2020 01:10:00
 146000   0.013s           0.013  7/01/2020 01:10:00
 148000   0.013s           0.013  7/01/2020 01:10:00
 150000   0.013s           0.013  7/01/2020 01:10:00
 154000   0.013s           0.013  7/01/2020 01:10:00
 156000   0.013s           0.013  7/01/2020 01:10:00
 158000   0.013s           0.013  7/01/2020 01:10:00
 160000   0.013s           0.013  7/01/2020 01:10:00
 164000   0.013s           0.013  7/01/2020 01:10:00
 166000   0.013s           0.013  7/01/2020 01:10:00
 172000   0.013s           0.013  7/01/2020 01:10:00
 174000   0.013s           0.013  7/01/2020 01:10:00
 176000   0.013s           0.013  7/01/2020 01:10:00

@LE0Q: LIVE CATTLE August 2020 Put 42000   PUTS (CME) as of 07/02/2020 6:34:10 AM (Delayed)
Strike Last Chg Open High Low Prev Time
 42000   0.013s           0.013  7/01/2020 01:10:00
 44000   0.013s           0.013  7/01/2020 01:10:00
 46000   0.013s           0.013  7/01/2020 01:10:00
 48000   0.013s           0.013  7/01/2020 01:10:00
 50000   0.025s   0.012         0.013  7/01/2020 01:10:00
 52000   0.025s   0.012         0.013  7/01/2020 01:10:00
 54000   0.025s   0.012         0.013  7/01/2020 01:10:00
 56000   0.025s   0.012         0.013  7/01/2020 01:10:00
 58000   0.025s           0.025  7/01/2020 01:10:00
 60000   0.050s   0.025   0.050   0.050   0.050   0.025  7/01/2020 01:10:00
 62000   0.050s   0.025   0.025   0.025   0.025   0.025  7/01/2020 01:10:00
 63000   0.050s   0.025         0.025  7/01/2020 01:10:00
 64000   0.050s           0.050  7/01/2020 01:10:00
 65000   0.075s   0.025         0.050  7/01/2020 01:10:00
 66000   0.075s   0.025   0.050   0.050   0.050   0.050  7/01/2020 01:10:00
 67000   0.075s           0.075  7/01/2020 01:10:00
 68000   0.100s   0.025         0.075  7/01/2020 01:10:00
 69000   0.100s   0.025         0.075  7/01/2020 01:10:00
 70000   0.100s           0.100  7/01/2020 01:10:00
 71000   0.125s   0.025   0.100   0.100   0.100   0.100  7/01/2020 01:10:00
 72000   0.125s           0.125  7/01/2020 01:10:00
 73000   0.150s   0.025         0.125  7/01/2020 01:10:00
 74000   0.175s   0.050   0.125   0.125   0.125   0.125  7/01/2020 01:10:00
 75000   0.175s   0.025         0.150  7/01/2020 01:10:00
 76000   0.200s   0.025         0.175  7/01/2020 01:10:00
 77000   0.225s   0.025   0.225   0.225   0.225   0.200  7/01/2020 01:10:00
 78000   0.250s   0.025   0.175   0.300   0.175   0.225  7/01/2020 01:10:00
 79000   0.275s   0.025   0.250   0.250   0.250   0.250  7/01/2020 01:10:00
 80000   0.300s   0.025   0.225   0.350   0.225   0.275  7/01/2020 01:10:00
 81000   0.325s   0.025         0.300  7/01/2020 01:10:00
 82000   0.375s   0.025   0.275   0.275   0.275   0.350  7/01/2020 01:10:00
 83000   0.425s   0.025         0.400  7/01/2020 01:10:00
 84000   0.475s   0.025         0.450  7/01/2020 01:10:00
 85000   0.525s   0.025   0.400   0.575   0.400   0.500  7/01/2020 01:10:00
 86000   0.600s     0.600   0.675   0.450   0.600  7/01/2020 01:10:00
 87000   0.675s     0.725   0.750   0.725   0.675  7/01/2020 01:10:00
 88000   0.775s     0.700   0.800   0.675   0.775  7/01/2020 01:10:00
 89000   0.875s   -0.025   0.775   0.950   0.775   0.900  7/01/2020 01:10:00
 90000   1.000s   -0.050   0.900   1.125   0.900   1.050  7/01/2020 01:10:00
 91000   1.125s   -0.100   0.925   1.275   0.925   1.225  7/01/2020 01:10:00
 92000   1.300s   -0.125   1.175   1.425   1.075   1.425  7/01/2020 01:10:00
 93000   1.475s   -0.200   1.600   1.650   1.450   1.675  7/01/2020 01:10:00
 94000   1.700s   -0.250   1.800   1.950   1.500   1.950  7/01/2020 01:10:00
 95000   1.975s   -0.300   1.925   2.200   1.925   2.275  7/01/2020 01:10:00
 96000   2.275s   -0.375   2.500   2.625   2.250   2.650  7/01/2020 01:10:00
 97000   2.650s   -0.450   2.525   2.900   2.525   3.100  7/01/2020 01:10:00
 98000   3.075s   -0.525   2.850   3.525   2.850   3.600  7/01/2020 01:10:00
 99000   3.575s   -0.625         4.200  7/01/2020 01:10:00
 100000   4.150s   -0.700   4.025   4.025   4.025   4.850  7/01/2020 01:10:00
 101000   4.800s   -0.800   4.800   4.800   4.800   5.600  7/01/2020 01:10:00
 102000   5.525s   -0.875   6.150   6.150   6.150   6.400  7/01/2020 01:10:00
 103000   6.325s   -0.900         7.225  7/01/2020 01:10:00
 104000   7.175s   -0.950         8.125  7/01/2020 01:10:00
 105000   8.050s   -0.975         9.025  7/01/2020 01:10:00
 106000   8.975s   -1.000         9.975  7/01/2020 01:10:00
 107000   9.900s   -1.025         10.925  7/01/2020 01:10:00
 108000   10.850s   -1.025         11.875  7/01/2020 01:10:00
 109000   11.825s   -1.025         12.850  7/01/2020 01:10:00
 110000   12.800s   -1.025         13.825  7/01/2020 01:10:00
 111000   13.775s   -1.025         14.800  7/01/2020 01:10:00
 112000   14.750s   -1.050   15.025   15.025   15.025   15.800  7/01/2020 01:10:00
 113000   15.750s   -1.025         16.775  7/01/2020 01:10:00
 114000   16.750s   -1.025         17.775  7/01/2020 01:10:00
 115000   17.750s   -1.025   18.625   18.625   18.625   18.775  7/01/2020 01:10:00
 116000   18.725s   -1.050         19.775  7/01/2020 01:10:00
 117000   19.725s   -1.025         20.750  7/01/2020 01:10:00
 118000   20.725s   -1.025         21.750  7/01/2020 01:10:00
 119000   21.725s   -1.025         22.750  7/01/2020 01:10:00
 120000   22.725s   -1.025         23.750  7/01/2020 01:10:00
 122000   24.725s   -1.025         25.750  7/01/2020 01:10:00
 126000   28.700s   -1.050         29.750  7/01/2020 01:10:00
 128000   30.700s   -1.025         31.725  7/01/2020 01:10:00
 130000   32.700s   -1.025         33.725  7/01/2020 01:10:00
 136000   38.700s   -1.025         39.725  7/01/2020 01:10:00
 137000   39.700s   -1.025         40.725  7/01/2020 01:10:00
 140000   42.700s   -1.025         43.725  7/01/2020 01:10:00
 142000   44.700s   -1.025         45.725  7/01/2020 01:10:00




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