Saturday, July 5, 2025  
 
Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Crops |  Futures Markets |  Options |  Grain 
Home
USDA Reports
 
Options for @LE5Q

Commodity    Show All Strike Prices
@LE5Q: LIVE CATTLE August 2025 Put 86000   CALLS (CME) as of 07/05/2025 4:14:46 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 172000   42.050s   1.600         40.450  7/03/2025 01:14:00
 174000   40.050s   1.600         38.450  7/03/2025 01:14:00
 175000   39.050s   1.600         37.450  7/03/2025 01:14:00
 176000   38.050s   1.600         36.450  7/03/2025 01:14:00
 177000   37.050s   1.600         35.450  7/03/2025 01:14:00
 178000   36.050s   1.600         34.450  7/03/2025 01:14:00
 180000   34.050s   1.575         32.475  7/03/2025 01:14:00
 182000   32.075s   1.600   31.550   31.550   31.550   30.475  7/03/2025 01:14:00
 184000   30.075s   1.600         28.475  7/03/2025 01:14:00
 185000   29.075s   1.575         27.500  7/03/2025 01:14:00
 186000   28.075s   1.575         26.500  7/03/2025 01:14:00
 187000   27.075s   1.550   26.550   26.550   26.550   25.525  7/03/2025 01:14:00
 188000   26.075s   1.550         24.525  7/03/2025 01:14:00
 189000   25.100s   1.550         23.550  7/03/2025 01:14:00
 190000   24.100s   1.525   24.000   24.300   24.000   22.575  7/03/2025 01:14:00
 191000   23.125s   1.525         21.600  7/03/2025 01:14:00
 192000   22.125s   1.500   21.475   21.475   21.475   20.625  7/03/2025 01:14:00
 193000   21.150s   1.500         19.650  7/03/2025 01:14:00
 194000   20.175s   1.475   19.400   19.825   19.400   18.700  7/03/2025 01:14:00
 195000   19.200s   1.475         17.725  7/03/2025 01:14:00
 196000   18.225s   1.450   17.250   17.750   17.250   16.775  7/03/2025 01:14:00
 197000   17.275s   1.450         15.825  7/03/2025 01:14:00
 198000   16.300s   1.400   15.975   15.975   15.975   14.900  7/03/2025 01:14:00
 199000   15.350s   1.375         13.975  7/03/2025 01:14:00
 200000   14.400s   1.350   13.725   14.450   13.725   13.050  7/03/2025 01:14:00
 201000   13.450s   1.300         12.150  7/03/2025 01:14:00
 202000   12.525s   1.250   12.750   12.750   12.750   11.275  7/03/2025 01:14:00
 203000   11.625s   1.200         10.425  7/03/2025 01:14:00
 204000   10.750s   1.175         9.575  7/03/2025 01:14:00
 205000   9.875s   1.100   9.175   9.350   9.175   8.775  7/03/2025 01:14:00
 206000   9.050s   1.050   8.575   8.750   8.575   8.000  7/03/2025 01:14:00
 207000   8.225s   0.975         7.250  7/03/2025 01:14:00
 208000   7.450s   0.925   7.825   7.825   7.525   6.525  7/03/2025 01:14:00
 209000   6.700s   0.850   6.200   6.200   6.200   5.850  7/03/2025 01:14:00
 210000   6.000s   0.800   5.750   5.825   5.750   5.200  7/03/2025 01:14:00
 211000   5.325s   0.750   4.900   5.125   4.900   4.575  7/03/2025 01:14:00
 212000   4.675s   0.675   4.400   5.000   4.400   4.000  7/03/2025 01:14:00
 213000   4.075s   0.600   3.900   4.250   3.575   3.475  7/03/2025 01:14:00
 214000   3.500s   0.500   3.325   3.700   3.225   3.000  7/03/2025 01:14:00
 215000   3.000s   0.425   2.800   3.200   2.600   2.575  7/03/2025 01:14:00
 216000   2.525s   0.325   2.350   2.800   2.200   2.200  7/03/2025 01:14:00
 217000   2.125s   0.275   2.000   2.125   2.000   1.850  7/03/2025 01:14:00
 218000   1.750s   0.175   1.650   2.025   1.600   1.575  7/03/2025 01:14:00
 219000   1.450s   0.125   1.200   1.525   1.200   1.325  7/03/2025 01:14:00
 220000   1.200s   0.100   1.100   1.400   1.050   1.100  7/03/2025 01:14:00
 221000   1.000s   0.075   1.000   1.150   0.975   0.925  7/03/2025 01:14:00
 222000   0.825s   0.050   0.850   0.875   0.850   0.775  7/03/2025 01:14:00
 223000   0.675s   0.025   0.675   0.725   0.675   0.650  7/03/2025 01:14:00
 224000   0.550s     0.600   0.600   0.600   0.550  7/03/2025 01:14:00
 225000   0.450s   -0.025   0.550   0.550   0.500   0.475  7/03/2025 01:14:00
 226000   0.375s   -0.025   0.400   0.425   0.400   0.400  7/03/2025 01:14:00
 227000   0.300s   -0.025   0.325   0.325   0.325   0.325  7/03/2025 01:14:00
 228000   0.250s   -0.050   0.275   0.275   0.275   0.300  7/03/2025 01:14:00
 229000   0.200s   -0.050   0.250   0.250   0.225   0.250  7/03/2025 01:14:00
 230000   0.175s   -0.050   0.225   0.225   0.200   0.225  7/03/2025 01:14:00
 231000   0.150s   -0.050   0.175   0.175   0.175   0.200  7/03/2025 01:14:00
 232000   0.125s   -0.050   0.150   0.150   0.150   0.175  7/03/2025 01:14:00
 233000   0.125s   -0.025         0.150  7/03/2025 01:14:00
 234000   0.100s   -0.025         0.125  7/03/2025 01:14:00
 235000   0.075s   -0.050         0.125  7/03/2025 01:14:00
 236000   0.075s   -0.025         0.100  7/03/2025 01:14:00
 237000   0.050s   -0.050         0.100  7/03/2025 01:14:00
 238000   0.050s   -0.050         0.100  7/03/2025 01:14:00
 239000   0.050s   -0.025         0.075  7/03/2025 01:14:00
 240000   0.050s   -0.025   0.075   0.075   0.075   0.075  7/03/2025 01:14:00
 241000   0.050s   -0.025         0.075  7/03/2025 01:14:00
 242000   0.050s   -0.025         0.075  7/03/2025 01:14:00
 243000   0.050s   -0.025         0.075  7/03/2025 01:14:00
 244000   0.050s           0.050  7/03/2025 01:14:00
 245000   0.050s           0.050  7/03/2025 01:14:00
 246000   0.025s   -0.025         0.050  7/03/2025 01:14:00
 247000   0.025s   -0.025         0.050  7/03/2025 01:14:00
 248000   0.025s   -0.025         0.050  7/03/2025 01:14:00
 249000   0.025s   -0.025         0.050  7/03/2025 01:14:00
 250000   0.025s           0.025  7/03/2025 01:14:00
 251000   0.025s           0.025  7/03/2025 01:14:00
 252000   0.025s           0.025  7/03/2025 01:14:00
 253000   0.025s           0.025  7/03/2025 01:14:00
 254000   0.025s           0.025  7/03/2025 01:14:00
 255000   0.025s           0.025  7/03/2025 01:14:00
 257000   0.025s           0.025  7/03/2025 01:14:00
 258000   0.025s           0.025  7/03/2025 01:14:00
 259000   0.025s           0.025  7/03/2025 01:14:00
 260000   0.025s           0.025  7/03/2025 01:14:00
 261000   0.025s           0.025  7/03/2025 01:14:00
 262000   0.025s           0.025  7/03/2025 01:14:00
 264000   0.013s           0.013  7/03/2025 01:14:00
 265000   0.013s           0.013  7/03/2025 01:14:00
 268000   0.013s           0.013  7/03/2025 01:14:00
 269000   0.013s           0.013  7/03/2025 01:14:00
 270000   0.013s           0.013  7/03/2025 01:14:00
 274000   0.013s           0.013  7/03/2025 01:14:00
 276000   0.013s           0.013  7/03/2025 01:14:00
 280000   0.013s           0.013  7/03/2025 01:14:00

@LE5Q: LIVE CATTLE August 2025 Put 86000   PUTS (CME) as of 07/05/2025 4:14:46 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 94000   0.013s           0.013  7/03/2025 01:14:00
 96000   0.013s           0.013  7/03/2025 01:14:00
 98000   0.013s           0.013  7/03/2025 01:14:00
 106000   0.013s           0.013  7/03/2025 01:14:00
 108000   0.013s           0.013  7/03/2025 01:14:00
 110000   0.013s           0.013  7/03/2025 01:14:00
 122000   0.013s           0.013  7/03/2025 01:14:00
 126000   0.013s           0.013  7/03/2025 01:14:00
 128000   0.013s           0.013  7/03/2025 01:14:00
 130000   0.013s           0.013  7/03/2025 01:14:00
 132000   0.013s           0.013  7/03/2025 01:14:00
 136000   0.013s           0.013  7/03/2025 01:14:00
 140000   0.013s           0.013  7/03/2025 01:14:00
 141000   0.013s           0.013  7/03/2025 01:14:00
 142000   0.013s           0.013  7/03/2025 01:14:00
 143000   0.013s           0.013  7/03/2025 01:14:00
 144000   0.013s           0.013  7/03/2025 01:14:00
 145000   0.013s           0.013  7/03/2025 01:14:00
 146000   0.013s           0.013  7/03/2025 01:14:00
 150000   0.013s           0.013  7/03/2025 01:14:00
 152000   0.013s           0.013  7/03/2025 01:14:00
 153000   0.013s           0.013  7/03/2025 01:14:00
 154000   0.013s           0.013  7/03/2025 01:14:00
 155000   0.013s           0.013  7/03/2025 01:14:00
 156000   0.013s           0.013  7/03/2025 01:14:00
 157000   0.013s           0.013  7/03/2025 01:14:00
 158000   0.013s           0.013  7/03/2025 01:14:00
 159000   0.013s           0.013  7/03/2025 01:14:00
 160000   0.013s           0.013  7/03/2025 01:14:00
 161000   0.013s           0.013  7/03/2025 01:14:00
 162000   0.013s           0.013  7/03/2025 01:14:00
 163000   0.013s           0.013  7/03/2025 01:14:00
 164000   0.013s   -0.012         0.025  7/03/2025 01:14:00
 165000   0.013s   -0.012         0.025  7/03/2025 01:14:00
 166000   0.013s   -0.012         0.025  7/03/2025 01:14:00
 167000   0.013s   -0.012         0.025  7/03/2025 01:14:00
 168000   0.025s           0.025  7/03/2025 01:14:00
 169000   0.025s           0.025  7/03/2025 01:14:00
 170000   0.025s           0.025  7/03/2025 01:14:00
 171000   0.025s           0.025  7/03/2025 01:14:00
 172000   0.025s   -0.025   0.050   0.050   0.050   0.050  7/03/2025 01:14:00
 173000   0.025s   -0.025         0.050  7/03/2025 01:14:00
 174000   0.025s   -0.025   0.050   0.050   0.050   0.050  7/03/2025 01:14:00
 175000   0.050s           0.050  7/03/2025 01:14:00
 176000   0.050s     0.050   0.050   0.050   0.050  7/03/2025 01:14:00
 177000   0.050s           0.050  7/03/2025 01:14:00
 178000   0.050s     0.025   0.025   0.025   0.050  7/03/2025 01:14:00
 179000   0.050s           0.050  7/03/2025 01:14:00
 180000   0.050s     0.050   0.050   0.050   0.050  7/03/2025 01:14:00
 181000   0.050s           0.050  7/03/2025 01:14:00
 182000   0.050s   -0.025   0.050   0.050   0.050   0.075  7/03/2025 01:14:00
 183000   0.075s           0.075  7/03/2025 01:14:00
 184000   0.075s     0.050   0.050   0.050   0.075  7/03/2025 01:14:00
 185000   0.075s   -0.025         0.100  7/03/2025 01:14:00
 186000   0.075s   -0.025   0.100   0.100   0.075   0.100  7/03/2025 01:14:00
 187000   0.075s   -0.050   0.100   0.100   0.100   0.125  7/03/2025 01:14:00
 188000   0.075s   -0.050   0.125   0.125   0.100   0.125  7/03/2025 01:14:00
 189000   0.075s   -0.075         0.150  7/03/2025 01:14:00
 190000   0.100s   -0.075   0.125   0.150   0.100   0.175  7/03/2025 01:14:00
 191000   0.100s   -0.100   0.175   0.175   0.125   0.200  7/03/2025 01:14:00
 192000   0.125s   -0.100   0.125   0.125   0.125   0.225  7/03/2025 01:14:00
 193000   0.150s   -0.100         0.250  7/03/2025 01:14:00
 194000   0.175s   -0.100   0.225   0.225   0.225   0.275  7/03/2025 01:14:00
 195000   0.200s   -0.125         0.325  7/03/2025 01:14:00
 196000   0.225s   -0.150   0.300   0.300   0.275   0.375  7/03/2025 01:14:00
 197000   0.250s   -0.175   0.325   0.325   0.325   0.425  7/03/2025 01:14:00
 198000   0.275s   -0.200   0.400   0.400   0.300   0.475  7/03/2025 01:14:00
 199000   0.325s   -0.225   0.375   0.375   0.350   0.550  7/03/2025 01:14:00
 200000   0.375s   -0.250   0.600   0.600   0.400   0.625  7/03/2025 01:14:00
 201000   0.450s   -0.275   0.725   0.725   0.450   0.725  7/03/2025 01:14:00
 202000   0.525s   -0.325   0.750   0.750   0.550   0.850  7/03/2025 01:14:00
 203000   0.600s   -0.400   0.875   0.875   0.600   1.000  7/03/2025 01:14:00
 204000   0.725s   -0.425   1.025   1.025   0.750   1.150  7/03/2025 01:14:00
 205000   0.850s   -0.500   1.075   1.075   0.875   1.350  7/03/2025 01:14:00
 206000   1.025s   -0.550   1.575   1.575   1.000   1.575  7/03/2025 01:14:00
 207000   1.200s   -0.625   1.700   1.700   1.200   1.825  7/03/2025 01:14:00
 208000   1.425s   -0.675   1.925   1.925   1.425   2.100  7/03/2025 01:14:00
 209000   1.675s   -0.725   1.975   2.000   1.700   2.400  7/03/2025 01:14:00
 210000   1.950s   -0.800   2.500   2.500   1.900   2.750  7/03/2025 01:14:00
 211000   2.275s   -0.875   2.600   2.600   2.400   3.150  7/03/2025 01:14:00
 212000   2.625s   -0.950   3.050   3.050   2.550   3.575  7/03/2025 01:14:00
 213000   3.025s   -1.000   3.500   3.575   2.975   4.025  7/03/2025 01:14:00
 214000   3.450s   -1.100   3.900   3.900   3.450   4.550  7/03/2025 01:14:00
 215000   3.950s   -1.175   4.575   4.575   3.850   5.125  7/03/2025 01:14:00
 216000   4.475s   -1.250   4.925   4.925   4.800   5.725  7/03/2025 01:14:00
 217000   5.050s   -1.350         6.400  7/03/2025 01:14:00
 218000   5.700s   -1.400   6.825   6.825   6.825   7.100  7/03/2025 01:14:00
 219000   6.400s   -1.450   7.000   7.000   7.000   7.850  7/03/2025 01:14:00
 220000   7.150s   -1.475         8.625  7/03/2025 01:14:00
 221000   7.925s   -1.525         9.450  7/03/2025 01:14:00
 222000   8.750s   -1.550         10.300  7/03/2025 01:14:00
 223000   9.600s   -1.575         11.175  7/03/2025 01:14:00
 224000   10.475s   -1.600         12.075  7/03/2025 01:14:00
 225000   11.375s   -1.600         12.975  7/03/2025 01:14:00
 226000   12.275s   -1.625         13.900  7/03/2025 01:14:00
 227000   13.225s   -1.625         14.850  7/03/2025 01:14:00
 228000   14.175s   -1.625         15.800  7/03/2025 01:14:00
 229000   15.125s   -1.625         16.750  7/03/2025 01:14:00
 230000   16.100s   -1.625         17.725  7/03/2025 01:14:00
 231000   17.075s   -1.625         18.700  7/03/2025 01:14:00
 232000   18.050s   -1.625         19.675  7/03/2025 01:14:00
 233000   19.025s   -1.625         20.650  7/03/2025 01:14:00
 234000   20.000s   -1.650         21.650  7/03/2025 01:14:00
 235000   21.000s   -1.625         22.625  7/03/2025 01:14:00
 236000   21.975s   -1.650         23.625  7/03/2025 01:14:00
 238000   23.975s   -1.625         25.600  7/03/2025 01:14:00
 245000   30.950s   -1.600         32.550  7/03/2025 01:14:00



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