Sunday, May 18, 2025  
 
Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Crops |  Futures Markets |  Options |  Grain 
Home
USDA Reports
 
Options for @LE5M

Commodity    Show All Strike Prices
@LE5M: LIVE CATTLE June 2025 Put 86000   CALLS (CME) as of 05/18/2025 8:13:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 168000   44.250s   1.025         43.225  5/16/2025 01:23:00
 170000   42.250s   1.000         41.250  5/16/2025 01:23:00
 171000   41.250s   1.000         40.250  5/16/2025 01:23:00
 172000   40.250s   1.000         39.250  5/16/2025 01:23:00
 174000   38.275s   1.000         37.275  5/16/2025 01:23:00
 176000   36.275s   0.975         35.300  5/16/2025 01:23:00
 177000   35.300s   1.000         34.300  5/16/2025 01:23:00
 178000   34.300s   1.000         33.300  5/16/2025 01:23:00
 179000   33.300s   0.975         32.325  5/16/2025 01:23:00
 180000   32.300s   0.975         31.325  5/16/2025 01:23:00
 181000   31.300s   0.950         30.350  5/16/2025 01:23:00
 182000   30.325s   0.975         29.350  5/16/2025 01:23:00
 183000   29.325s   0.950         28.375  5/16/2025 01:23:00
 184000   28.325s   0.950         27.375  5/16/2025 01:23:00
 185000   27.325s   0.925         26.400  5/16/2025 01:23:00
 186000   26.350s   0.925         25.425  5/16/2025 01:23:00
 187000   25.350s   0.900         24.450  5/16/2025 01:23:00
 188000   24.350s   0.900   23.900   23.900   23.800   23.450  5/16/2025 01:23:00
 189000   23.375s   0.900         22.475  5/16/2025 01:23:00
 190000   22.400s   0.900   21.950   21.950   21.950   21.500  5/16/2025 01:23:00
 191000   21.425s   0.900         20.525  5/16/2025 01:23:00
 192000   20.425s   0.850   19.800   20.050   19.800   19.575  5/16/2025 01:23:00
 193000   19.450s   0.850         18.600  5/16/2025 01:23:00
 194000   18.475s   0.825   18.125   18.125   17.775   17.650  5/16/2025 01:23:00
 195000   17.500s   0.800   17.200   17.575   17.200   16.700  5/16/2025 01:23:00
 196000   16.525s   0.775   15.950   16.850   15.950   15.750  5/16/2025 01:23:00
 197000   15.550s   0.750   14.825   14.825   14.825   14.800  5/16/2025 01:23:00
 198000   14.575s   0.700   15.150   15.150   15.150   13.875  5/16/2025 01:23:00
 199000   13.625s   0.675   14.150   14.150   14.150   12.950  5/16/2025 01:23:00
 200000   12.675s   0.650   12.600   12.900   12.600   12.025  5/16/2025 01:23:00
 201000   11.725s   0.600         11.125  5/16/2025 01:23:00
 202000   10.800s   0.575         10.225  5/16/2025 01:23:00
 203000   9.900s   0.525   9.650   10.400   9.650   9.375  5/16/2025 01:23:00
 204000   9.000s   0.475         8.525  5/16/2025 01:23:00
 205000   8.125s   0.425   7.725   8.550   7.725   7.700  5/16/2025 01:23:00
 206000   7.250s   0.325   7.350   7.350   7.200   6.925  5/16/2025 01:23:00
 207000   6.450s   0.275   6.150   6.150   6.150   6.175  5/16/2025 01:23:00
 208000   5.650s   0.200   5.450   5.450   5.325   5.450  5/16/2025 01:23:00
 209000   4.925s   0.150         4.775  5/16/2025 01:23:00
 210000   4.225s   0.100   4.300   4.550   3.600   4.125  5/16/2025 01:23:00
 211000   3.575s   0.050   3.950   4.025   3.225   3.525  5/16/2025 01:23:00
 212000   3.000s     3.300   3.325   2.700   3.000  5/16/2025 01:23:00
 213000   2.475s   -0.050   2.425   2.725   2.150   2.525  5/16/2025 01:23:00
 214000   2.000s   -0.125   2.200   2.200   1.775   2.125  5/16/2025 01:23:00
 215000   1.600s   -0.150   1.900   1.900   1.500   1.750  5/16/2025 01:23:00
 216000   1.275s   -0.175   1.550   1.550   1.225   1.450  5/16/2025 01:23:00
 217000   1.025s   -0.175   1.125   1.125   0.975   1.200  5/16/2025 01:23:00
 218000   0.825s   -0.175   0.875   0.925   0.825   1.000  5/16/2025 01:23:00
 219000   0.675s   -0.175   0.700   0.750   0.675   0.850  5/16/2025 01:23:00
 220000   0.550s   -0.175   0.825   0.825   0.575   0.725  5/16/2025 01:23:00
 221000   0.450s   -0.175   0.650   0.650   0.475   0.625  5/16/2025 01:23:00
 222000   0.375s   -0.150   0.400   0.450   0.400   0.525  5/16/2025 01:23:00
 223000   0.300s   -0.150         0.450  5/16/2025 01:23:00
 224000   0.250s   -0.125   0.275   0.275   0.275   0.375  5/16/2025 01:23:00
 225000   0.200s   -0.125   0.325   0.325   0.225   0.325  5/16/2025 01:23:00
 226000   0.175s   -0.100         0.275  5/16/2025 01:23:00
 227000   0.150s   -0.075         0.225  5/16/2025 01:23:00
 228000   0.150s   -0.050   0.150   0.150   0.150   0.200  5/16/2025 01:23:00
 229000   0.125s   -0.050   0.100   0.100   0.100   0.175  5/16/2025 01:23:00
 230000   0.100s   -0.050         0.150  5/16/2025 01:23:00
 231000   0.075s   -0.075         0.150  5/16/2025 01:23:00
 232000   0.050s   -0.075         0.125  5/16/2025 01:23:00
 233000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 234000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 235000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 236000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 237000   0.050s   -0.025   0.050   0.050   0.050   0.075  5/16/2025 01:23:00
 238000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 239000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 240000   0.050s           0.050  5/16/2025 01:23:00
 241000   0.025s   -0.025         0.050  5/16/2025 01:23:00
 243000   0.025s   -0.025         0.050  5/16/2025 01:23:00
 246000   0.025s           0.025  5/16/2025 01:23:00
 248000   0.025s           0.025  5/16/2025 01:23:00
 250000   0.025s           0.025  5/16/2025 01:23:00
 253000   0.013s   -0.012         0.025  5/16/2025 01:23:00
 264000   0.013s           0.013  5/16/2025 01:23:00
 270000   0.013s           0.013  5/16/2025 01:23:00
 282000   0.013s           0.013  5/16/2025 01:23:00

@LE5M: LIVE CATTLE June 2025 Put 86000   PUTS (CME) as of 05/18/2025 8:13:04 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 100000   0.013s           0.013  5/16/2025 01:23:00
 120000   0.013s           0.013  5/16/2025 01:23:00
 126000   0.013s           0.013  5/16/2025 01:23:00
 128000   0.013s           0.013  5/16/2025 01:23:00
 130000   0.013s   -0.012         0.025  5/16/2025 01:23:00
 132000   0.025s           0.025  5/16/2025 01:23:00
 134000   0.025s           0.025  5/16/2025 01:23:00
 136000   0.025s   -0.025         0.050  5/16/2025 01:23:00
 138000   0.050s           0.050  5/16/2025 01:23:00
 139000   0.050s           0.050  5/16/2025 01:23:00
 140000   0.050s           0.050  5/16/2025 01:23:00
 141000   0.050s           0.050  5/16/2025 01:23:00
 142000   0.050s           0.050  5/16/2025 01:23:00
 143000   0.050s           0.050  5/16/2025 01:23:00
 144000   0.050s     0.050   0.050   0.050   0.050  5/16/2025 01:23:00
 145000   0.050s           0.050  5/16/2025 01:23:00
 146000   0.050s           0.050  5/16/2025 01:23:00
 147000   0.050s           0.050  5/16/2025 01:23:00
 148000   0.050s           0.050  5/16/2025 01:23:00
 149000   0.050s           0.050  5/16/2025 01:23:00
 150000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 151000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 152000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 153000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 154000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 155000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 156000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 157000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 158000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 159000   0.050s   -0.025         0.075  5/16/2025 01:23:00
 160000   0.050s   -0.050   0.050   0.050   0.050   0.100  5/16/2025 01:23:00
 161000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 162000   0.050s   -0.050   0.075   0.075   0.075   0.100  5/16/2025 01:23:00
 163000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 164000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 165000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 166000   0.050s   -0.050         0.100  5/16/2025 01:23:00
 167000   0.075s   -0.025         0.100  5/16/2025 01:23:00
 168000   0.075s   -0.025         0.100  5/16/2025 01:23:00
 169000   0.075s   -0.050         0.125  5/16/2025 01:23:00
 170000   0.075s   -0.050         0.125  5/16/2025 01:23:00
 171000   0.075s   -0.050         0.125  5/16/2025 01:23:00
 172000   0.075s   -0.050         0.125  5/16/2025 01:23:00
 173000   0.100s   -0.050         0.150  5/16/2025 01:23:00
 174000   0.100s   -0.050         0.150  5/16/2025 01:23:00
 175000   0.100s   -0.050         0.150  5/16/2025 01:23:00
 176000   0.100s   -0.075         0.175  5/16/2025 01:23:00
 177000   0.100s   -0.075         0.175  5/16/2025 01:23:00
 178000   0.125s   -0.050         0.175  5/16/2025 01:23:00
 179000   0.125s   -0.075         0.200  5/16/2025 01:23:00
 180000   0.125s   -0.075   0.175   0.175   0.150   0.200  5/16/2025 01:23:00
 181000   0.125s   -0.100         0.225  5/16/2025 01:23:00
 182000   0.125s   -0.100   0.150   0.150   0.150   0.225  5/16/2025 01:23:00
 183000   0.150s   -0.100         0.250  5/16/2025 01:23:00
 184000   0.150s   -0.100         0.250  5/16/2025 01:23:00
 185000   0.150s   -0.125   0.175   0.175   0.125   0.275  5/16/2025 01:23:00
 186000   0.150s   -0.150   0.200   0.200   0.200   0.300  5/16/2025 01:23:00
 187000   0.175s   -0.125         0.300  5/16/2025 01:23:00
 188000   0.175s   -0.150   0.200   0.200   0.200   0.325  5/16/2025 01:23:00
 189000   0.200s   -0.150   0.250   0.250   0.250   0.350  5/16/2025 01:23:00
 190000   0.200s   -0.175   0.300   0.300   0.200   0.375  5/16/2025 01:23:00
 191000   0.225s   -0.175   0.350   0.350   0.200   0.400  5/16/2025 01:23:00
 192000   0.250s   -0.175   0.325   0.325   0.250   0.425  5/16/2025 01:23:00
 193000   0.250s   -0.225   0.350   0.350   0.250   0.475  5/16/2025 01:23:00
 194000   0.275s   -0.225   0.400   0.400   0.250   0.500  5/16/2025 01:23:00
 195000   0.300s   -0.250   0.450   0.450   0.350   0.550  5/16/2025 01:23:00
 196000   0.325s   -0.275   0.350   0.350   0.350   0.600  5/16/2025 01:23:00
 197000   0.350s   -0.300   0.475   0.475   0.475   0.650  5/16/2025 01:23:00
 198000   0.375s   -0.350   0.475   0.525   0.400   0.725  5/16/2025 01:23:00
 199000   0.425s   -0.375   0.650   0.650   0.450   0.800  5/16/2025 01:23:00
 200000   0.475s   -0.400   0.800   0.800   0.475   0.875  5/16/2025 01:23:00
 201000   0.525s   -0.450   0.525   0.525   0.525   0.975  5/16/2025 01:23:00
 202000   0.600s   -0.475   0.875   0.875   0.625   1.075  5/16/2025 01:23:00
 203000   0.675s   -0.525   1.050   1.050   0.650   1.200  5/16/2025 01:23:00
 204000   0.775s   -0.600   1.075   1.100   0.775   1.375  5/16/2025 01:23:00
 205000   0.900s   -0.650   1.350   1.350   0.850   1.550  5/16/2025 01:23:00
 206000   1.050s   -0.700   1.575   1.575   1.175   1.750  5/16/2025 01:23:00
 207000   1.225s   -0.775   1.825   1.825   1.175   2.000  5/16/2025 01:23:00
 208000   1.450s   -0.825   2.050   2.100   1.400   2.275  5/16/2025 01:23:00
 209000   1.700s   -0.900   2.250   2.250   2.000   2.600  5/16/2025 01:23:00
 210000   2.000s   -0.950   2.725   2.750   1.950   2.950  5/16/2025 01:23:00
 211000   2.350s   -1.000   3.175   3.175   2.325   3.350  5/16/2025 01:23:00
 212000   2.775s   -1.050   3.425   3.550   2.625   3.825  5/16/2025 01:23:00
 213000   3.250s   -1.100   4.150   4.150   3.025   4.350  5/16/2025 01:23:00
 214000   3.775s   -1.150   4.500   4.500   3.500   4.925  5/16/2025 01:23:00
 215000   4.375s   -1.200   4.825   4.825   4.450   5.575  5/16/2025 01:23:00
 216000   5.050s   -1.200   4.875   4.875   4.875   6.250  5/16/2025 01:23:00
 217000   5.775s   -1.225   6.125   6.125   5.650   7.000  5/16/2025 01:23:00
 218000   6.575s   -1.225         7.800  5/16/2025 01:23:00
 219000   7.425s   -1.225         8.650  5/16/2025 01:23:00
 220000   8.300s   -1.225         9.525  5/16/2025 01:23:00
 221000   9.200s   -1.225         10.425  5/16/2025 01:23:00
 222000   10.125s   -1.200         11.325  5/16/2025 01:23:00
 223000   11.050s   -1.200         12.250  5/16/2025 01:23:00
 224000   12.000s   -1.175         13.175  5/16/2025 01:23:00
 225000   12.950s   -1.175         14.125  5/16/2025 01:23:00
 226000   13.925s   -1.150         15.075  5/16/2025 01:23:00
 227000   14.900s   -1.125         16.025  5/16/2025 01:23:00
 228000   15.900s   -1.100         17.000  5/16/2025 01:23:00
 229000   16.875s   -1.100         17.975  5/16/2025 01:23:00
 230000   17.850s   -1.100         18.950  5/16/2025 01:23:00
 232000   19.800s   -1.125         20.925  5/16/2025 01:23:00
 235000   22.800s   -1.075         23.875  5/16/2025 01:23:00
 238000   25.800s   -1.050         26.850  5/16/2025 01:23:00



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