Sunday, May 26, 2024  
 
Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Crops |  Futures Markets |  Options |  Grain 
Home
USDA Reports
 
Options for @LE4M

Commodity    Show All Strike Prices
@LE4M: LIVE CATTLE June 2024 Put 82000   CALLS (CME) as of 05/26/2024 6:33:35 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 144000   39.700s   0.175         39.525  5/24/2024 01:26:00
 146000   37.725s   0.200         37.525  5/24/2024 01:26:00
 147000   36.725s   0.200         36.525  5/24/2024 01:26:00
 148000   35.725s   0.200         35.525  5/24/2024 01:26:00
 149000   34.725s   0.200         34.525  5/24/2024 01:26:00
 150000   33.725s   0.200         33.525  5/24/2024 01:26:00
 153000   30.725s   0.200         30.525  5/24/2024 01:26:00
 154000   29.725s   0.200         29.525  5/24/2024 01:26:00
 156000   27.750s   0.200         27.550  5/24/2024 01:26:00
 158000   25.750s   0.200         25.550  5/24/2024 01:26:00
 160000   23.775s   0.225         23.550  5/24/2024 01:26:00
 161000   22.775s   0.225   23.025   23.025   23.025   22.550  5/24/2024 01:26:00
 162000   21.775s   0.225         21.550  5/24/2024 01:26:00
 163000   20.775s   0.225         20.550  5/24/2024 01:26:00
 164000   19.775s   0.225         19.550  5/24/2024 01:26:00
 165000   18.800s   0.225         18.575  5/24/2024 01:26:00
 166000   17.800s   0.225         17.575  5/24/2024 01:26:00
 167000   16.800s   0.225         16.575  5/24/2024 01:26:00
 168000   15.825s   0.225         15.600  5/24/2024 01:26:00
 169000   14.825s   0.225         14.600  5/24/2024 01:26:00
 170000   13.850s   0.250         13.600  5/24/2024 01:26:00
 171000   12.850s   0.225   13.175   13.175   13.175   12.625  5/24/2024 01:26:00
 172000   11.875s   0.250         11.625  5/24/2024 01:26:00
 173000   10.900s   0.250         10.650  5/24/2024 01:26:00
 174000   9.925s   0.250         9.675  5/24/2024 01:26:00
 175000   8.975s   0.275         8.700  5/24/2024 01:26:00
 176000   8.025s   0.275   7.500   7.500   7.500   7.750  5/24/2024 01:26:00
 177000   7.075s   0.275   7.350   7.350   7.350   6.800  5/24/2024 01:26:00
 178000   6.150s   0.275   6.400   6.400   6.400   5.875  5/24/2024 01:26:00
 179000   5.275s   0.275   4.900   5.525   4.900   5.000  5/24/2024 01:26:00
 180000   4.425s   0.275   4.650   4.775   4.225   4.150  5/24/2024 01:26:00
 181000   3.625s   0.275   3.500   4.000   3.500   3.350  5/24/2024 01:26:00
 182000   2.900s   0.300   2.575   3.150   2.575   2.600  5/24/2024 01:26:00
 183000   2.250s   0.300   2.200   2.500   2.200   1.950  5/24/2024 01:26:00
 184000   1.675s   0.275   1.400   1.900   1.400   1.400  5/24/2024 01:26:00
 185000   1.200s   0.225   0.925   1.375   0.925   0.975  5/24/2024 01:26:00
 186000   0.850s   0.175   0.650   0.975   0.650   0.675  5/24/2024 01:26:00
 187000   0.575s   0.125   0.450   0.650   0.450   0.450  5/24/2024 01:26:00
 188000   0.400s   0.100   0.375   0.450   0.350   0.300  5/24/2024 01:26:00
 189000   0.275s   0.075   0.250   0.250   0.250   0.200  5/24/2024 01:26:00
 190000   0.200s   0.050   0.150   0.175   0.125   0.150  5/24/2024 01:26:00
 191000   0.150s   0.050         0.100  5/24/2024 01:26:00
 192000   0.100s   0.025         0.075  5/24/2024 01:26:00
 193000   0.075s   0.025         0.050  5/24/2024 01:26:00
 194000   0.075s   0.025         0.050  5/24/2024 01:26:00
 195000   0.050s   0.025         0.025  5/24/2024 01:26:00
 196000   0.050s   0.025         0.025  5/24/2024 01:26:00
 197000   0.025s           0.025  5/24/2024 01:26:00
 198000   0.025s           0.025  5/24/2024 01:26:00
 199000   0.025s           0.025  5/24/2024 01:26:00
 200000   0.025s   0.012         0.013  5/24/2024 01:26:00
 201000   0.013s           0.013  5/24/2024 01:26:00
 202000   0.013s           0.013  5/24/2024 01:26:00
 203000   0.013s           0.013  5/24/2024 01:26:00
 204000   0.013s           0.013  5/24/2024 01:26:00
 205000   0.013s           0.013  5/24/2024 01:26:00
 206000   0.013s           0.013  5/24/2024 01:26:00
 207000   0.013s           0.013  5/24/2024 01:26:00
 208000   0.013s           0.013  5/24/2024 01:26:00
 209000   0.013s           0.013  5/24/2024 01:26:00
 210000   0.013s           0.013  5/24/2024 01:26:00
 211000   0.013s           0.013  5/24/2024 01:26:00
 212000   0.013s           0.013  5/24/2024 01:26:00
 213000   0.013s           0.013  5/24/2024 01:26:00
 214000   0.013s           0.013  5/24/2024 01:26:00
 215000   0.013s           0.013  5/24/2024 01:26:00
 216000   0.013s           0.013  5/24/2024 01:26:00
 217000   0.013s           0.013  5/24/2024 01:26:00
 218000   0.013s           0.013  5/24/2024 01:26:00
 220000   0.013s           0.013  5/24/2024 01:26:00
 222000   0.013s           0.013  5/24/2024 01:26:00
 224000   0.013s           0.013  5/24/2024 01:26:00
 226000   0.013s           0.013  5/24/2024 01:26:00
 228000   0.013s           0.013  5/24/2024 01:26:00
 230000   0.013s           0.013  5/24/2024 01:26:00
 238000   0.013s           0.013  5/24/2024 01:26:00
 244000   0.013s           0.013  5/24/2024 01:26:00
 246000   0.013s           0.013  5/24/2024 01:26:00

@LE4M: LIVE CATTLE June 2024 Put 82000   PUTS (CME) as of 05/26/2024 6:33:35 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 120000   0.013s           0.013  5/24/2024 01:26:00
 122000   0.013s           0.013  5/24/2024 01:26:00
 123000   0.013s           0.013  5/24/2024 01:26:00
 124000   0.013s           0.013  5/24/2024 01:26:00
 126000   0.013s           0.013  5/24/2024 01:26:00
 127000   0.013s           0.013  5/24/2024 01:26:00
 128000   0.013s           0.013  5/24/2024 01:26:00
 130000   0.013s           0.013  5/24/2024 01:26:00
 132000   0.013s           0.013  5/24/2024 01:26:00
 133000   0.013s           0.013  5/24/2024 01:26:00
 135000   0.013s           0.013  5/24/2024 01:26:00
 136000   0.013s           0.013  5/24/2024 01:26:00
 137000   0.013s           0.013  5/24/2024 01:26:00
 138000   0.013s           0.013  5/24/2024 01:26:00
 139000   0.013s           0.013  5/24/2024 01:26:00
 140000   0.025s   0.012         0.013  5/24/2024 01:26:00
 141000   0.025s   0.012         0.013  5/24/2024 01:26:00
 142000   0.025s   0.012   0.013   0.025   0.013   0.013  5/24/2024 01:26:00
 143000   0.025s   0.012         0.013  5/24/2024 01:26:00
 144000   0.025s   0.012         0.013  5/24/2024 01:26:00
 145000   0.050s   0.037         0.013  5/24/2024 01:26:00
 146000   0.050s   0.037         0.013  5/24/2024 01:26:00
 147000   0.050s   0.037         0.013  5/24/2024 01:26:00
 148000   0.050s   0.037         0.013  5/24/2024 01:26:00
 149000   0.050s   0.025         0.025  5/24/2024 01:26:00
 150000   0.050s   0.025   0.025   0.025   0.025   0.025  5/24/2024 01:26:00
 151000   0.050s   0.025   0.025   0.025   0.025   0.025  5/24/2024 01:26:00
 152000   0.050s   0.025         0.025  5/24/2024 01:26:00
 153000   0.050s   0.025         0.025  5/24/2024 01:26:00
 154000   0.050s   0.025   0.050   0.050   0.050   0.025  5/24/2024 01:26:00
 155000   0.075s   0.050         0.025  5/24/2024 01:26:00
 156000   0.075s   0.025   0.050   0.050   0.050   0.050  5/24/2024 01:26:00
 157000   0.075s   0.025   0.050   0.050   0.050   0.050  5/24/2024 01:26:00
 158000   0.075s   0.025   0.050   0.050   0.050   0.050  5/24/2024 01:26:00
 159000   0.075s   0.025         0.050  5/24/2024 01:26:00
 160000   0.100s   0.050   0.050   0.050   0.050   0.050  5/24/2024 01:26:00
 161000   0.100s   0.050         0.050  5/24/2024 01:26:00
 162000   0.100s   0.050   0.100   0.100   0.100   0.050  5/24/2024 01:26:00
 163000   0.100s   0.050   0.100   0.100   0.100   0.050  5/24/2024 01:26:00
 164000   0.100s   0.050   0.075   0.075   0.075   0.050  5/24/2024 01:26:00
 165000   0.100s   0.025   0.050   0.125   0.050   0.075  5/24/2024 01:26:00
 166000   0.125s   0.050   0.075   0.100   0.075   0.075  5/24/2024 01:26:00
 167000   0.125s   0.050   0.100   0.100   0.100   0.075  5/24/2024 01:26:00
 168000   0.125s   0.050   0.100   0.150   0.100   0.075  5/24/2024 01:26:00
 169000   0.150s   0.050   0.150   0.150   0.150   0.100  5/24/2024 01:26:00
 170000   0.150s   0.050   0.100   0.150   0.100   0.100  5/24/2024 01:26:00
 171000   0.175s   0.075   0.125   0.125   0.125   0.100  5/24/2024 01:26:00
 172000   0.200s   0.075   0.125   0.175   0.125   0.125  5/24/2024 01:26:00
 173000   0.225s   0.075   0.175   0.175   0.175   0.150  5/24/2024 01:26:00
 174000   0.250s   0.075   0.150   0.225   0.150   0.175  5/24/2024 01:26:00
 175000   0.275s   0.075   0.200   0.300   0.200   0.200  5/24/2024 01:26:00
 176000   0.325s   0.075   0.250   0.325   0.250   0.250  5/24/2024 01:26:00
 177000   0.375s   0.075   0.250   0.375   0.250   0.300  5/24/2024 01:26:00
 178000   0.475s   0.100   0.325   0.475   0.325   0.375  5/24/2024 01:26:00
 179000   0.575s   0.100   0.400   0.600   0.400   0.475  5/24/2024 01:26:00
 180000   0.725s   0.100   0.525   0.800   0.525   0.625  5/24/2024 01:26:00
 181000   0.925s   0.100   0.900   0.975   0.700   0.825  5/24/2024 01:26:00
 182000   1.200s   0.125   1.050   1.250   0.950   1.075  5/24/2024 01:26:00
 183000   1.550s   0.125   1.150   1.725   1.150   1.425  5/24/2024 01:26:00
 184000   1.975s   0.100   1.650   2.150   1.525   1.875  5/24/2024 01:26:00
 185000   2.500s   0.050   2.025   2.025   2.000   2.450  5/24/2024 01:26:00
 186000   3.125s   -0.025   2.750   2.750   2.725   3.150  5/24/2024 01:26:00
 187000   3.875s   -0.050         3.925  5/24/2024 01:26:00
 188000   4.700s   -0.075   5.125   5.125   4.375   4.775  5/24/2024 01:26:00
 189000   5.575s   -0.100         5.675  5/24/2024 01:26:00
 190000   6.500s   -0.100   6.075   6.075   6.075   6.600  5/24/2024 01:26:00
 191000   7.425s   -0.150         7.575  5/24/2024 01:26:00
 192000   8.400s   -0.150         8.550  5/24/2024 01:26:00
 193000   9.375s   -0.150         9.525  5/24/2024 01:26:00
 194000   10.350s   -0.150         10.500  5/24/2024 01:26:00
 195000   11.325s   -0.175         11.500  5/24/2024 01:26:00
 196000   12.325s   -0.150         12.475  5/24/2024 01:26:00
 198000   14.300s   -0.175         14.475  5/24/2024 01:26:00
 199000   15.300s   -0.175         15.475  5/24/2024 01:26:00
 200000   16.300s   -0.175         16.475  5/24/2024 01:26:00
 203000   19.300s   -0.175         19.475  5/24/2024 01:26:00
 216000   32.300s   -0.175         32.475  5/24/2024 01:26:00




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