Options for @LE4Q

Commodity    Show All Strike Prices
@LE4Q: LIVE CATTLE August 2014 Put 102000   CALLS (CME) as of 07/24/2014 10:37:49 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 116000   40.550s   0.500         40.050  7/24/2014 01:10:00
 118000   38.550s   0.500         38.050  7/24/2014 01:10:00
 122000   34.550s   0.500         34.050  7/24/2014 01:10:00
 124000   32.550s   0.500         32.050  7/24/2014 01:10:00
 126000   30.550s   0.500         30.050  7/24/2014 01:10:00
 127000   29.550s   0.500         29.050  7/24/2014 01:10:00
 128000   28.550s   0.500         28.050  7/24/2014 01:10:00
 130000   26.550s   0.500         26.050  7/24/2014 01:10:00
 131000   25.550s   0.500         25.050  7/24/2014 01:10:00
 132000   24.550s   0.500   24.950   24.950   24.650   24.050  7/24/2014 02:38:00
 133000   23.550s   0.500         23.050  7/24/2014 01:10:00
 134000   22.550s   0.500   23.950   24.425   21.525   22.050  7/24/2014 01:10:00
 135000   21.550s   0.500         21.050  7/24/2014 01:10:00
 136000   20.550s   0.500   21.500   21.500   19.525   20.050  7/24/2014 01:10:00
 137000   19.550s   0.500         19.050  7/24/2014 01:10:00
 138000   18.550s   0.500   20.400   20.425   17.550   18.050  7/24/2014 01:10:00
 139000   17.550s   0.500         17.050  7/24/2014 01:10:00
 140000   16.550s   0.500   18.250   18.500   15.525   16.050  7/24/2014 01:10:00
 141000   15.550s   0.500         15.050  7/24/2014 01:10:00
 142000   14.575s   0.500         14.075  7/24/2014 01:10:00
 143000   13.575s   0.500         13.075  7/24/2014 01:10:00
 144000   12.575s   0.475   13.875   14.450   11.600   12.100  7/24/2014 01:10:00
 145000   11.575s   0.475         11.100  7/24/2014 01:10:00
 146000   10.575s   0.475         10.100  7/24/2014 01:10:00
 147000   9.600s   0.475         9.125  7/24/2014 01:10:00
 148000   8.625s   0.475   8.200   8.200   8.200   8.150  7/24/2014 01:10:00
 149000   7.650s   0.475   8.700   8.700   6.700   7.175  7/24/2014 01:10:00
 150000   6.675s   0.450   8.000   8.525   5.750   6.225  7/24/2014 01:10:00
 151000   5.725s   0.450         5.275  7/24/2014 01:10:00
 152000   4.775s   0.375   5.975   6.600   3.950   4.400  7/24/2014 03:48:00
 153000   3.900s   0.325         3.575  7/24/2014 01:10:00
 154000   3.100s   0.250   3.275   4.750   2.400   2.850  7/24/2014 01:10:00
 155000   2.400s   0.225   2.975   3.900   1.750   2.175  7/24/2014 01:10:00
 156000   1.725s   0.125   2.075   3.225   1.275   1.600  7/24/2014 02:43:00
 157000   1.300s   0.125   1.300   1.300   1.300   1.175  7/24/2014 06:51:00
 158000   0.825s   0.025   1.350   1.900   0.650   0.800  7/24/2014 03:55:00
 159000   0.575s     1.025   1.425   0.450   0.575  7/24/2014 01:10:00
 160000   0.450s   0.050   0.450   0.450   0.450   0.400  7/24/2014 06:05:00
 161000   0.275s     0.475   0.700   0.250   0.275  7/24/2014 01:10:00
 162000   0.200s     0.400   0.500   0.200   0.200  7/24/2014 01:10:00
 163000   0.150s     0.225   0.225   0.225   0.150  7/24/2014 01:10:00
 164000   0.100s     0.350   0.350   0.100   0.100  7/24/2014 01:10:00
 165000   0.075s     0.075   0.075   0.075   0.075  7/24/2014 01:10:00
 166000   0.050s     0.075   0.075   0.075   0.050  7/24/2014 01:10:00
 167000   0.025s           0.025  7/24/2014 01:10:00
 168000   0.025s           0.025  7/24/2014 01:10:00
 169000   0.025s   -0.025   0.025   0.025   0.025   0.050  7/09/2014 01:15:00
 170000   0.025s     0.075   0.075   0.025   0.025  7/24/2014 03:23:00
 171000   0.025s   -0.025   0.250   0.250   0.050   0.050  7/09/2014 01:15:00
 172000   0.025s     0.025   0.025   0.025   0.025  7/23/2014 01:15:00
 173000   0.025s   -0.025   0.050   0.050   0.050   0.050  7/09/2014 01:15:00
 174000   0.025s   -0.025         0.050  7/09/2014 01:15:00
 175000   0.013s   -0.012   0.013   0.013   0.013   0.025  7/22/2014 01:27:00
 176000   0.025s   -0.025         0.050  7/09/2014 01:15:00
 179000   0.025s   -0.025         0.050  7/08/2014 01:12:00

@LE4Q: LIVE CATTLE August 2014 Put 102000   PUTS (CME) as of 07/24/2014 10:37:49 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 102000   0.013s   -0.012   0.013   0.013   0.013   0.025   
 104000   0.013s   -0.012   0.013   0.013   0.013   0.025   
 106000   0.025s           0.025   
 108000   0.025s           0.025   
 109000   0.025s           0.025   
 110000   0.025s     0.013   0.013   0.013   0.025   
 111000   0.025s           0.025   
 112000   0.025s           0.025   
 113000   0.025s           0.025   
 114000   0.025s     0.025   0.025   0.025   0.025  7/07/2014 02:32:00
 115000   0.025s           0.025   
 116000   0.025s     0.025   0.025   0.025   0.025  7/02/2014 02:32:00
 117000   0.025s           0.025   
 118000   0.025s           0.025   
 119000   0.025s     0.025   0.025   0.025   0.025   
 120000   0.025s     0.025   0.025   0.013   0.025  6/26/2014 01:08:00
 121000   0.025s     0.025   0.025   0.025   0.025  7/10/2014 01:12:00
 122000   0.025s           0.025  6/18/2014 04:11:00
 123000   0.025s           0.025  6/18/2014 04:11:00
 124000   0.025s           0.025  7/16/2014 01:12:00
 125000   0.025s           0.025  7/16/2014 01:12:00
 126000   0.025s           0.025  7/16/2014 01:12:00
 127000   0.025s           0.025  7/16/2014 01:12:00
 128000   0.025s     0.025   0.025   0.025   0.025  7/16/2014 02:52:00
 129000   0.050s   0.025   0.050   0.050   0.050   0.025  7/16/2014 01:12:00
 130000   0.050s     0.050   0.050   0.025   0.050  7/16/2014 03:13:00
 131000   0.050s   -0.025         0.075  7/16/2014 01:12:00
 132000   0.025s   -0.025   0.025   0.025   0.025   0.050  7/17/2014 01:09:00
 133000   0.025s           0.025  7/18/2014 01:10:00
 134000   0.025s           0.025  7/18/2014 01:10:00
 135000   0.025s     0.025   0.025   0.025   0.025  7/18/2014 01:10:00
 136000   0.013s   -0.013   0.013   0.013   0.013   0.026  7/21/2014 04:13:00
 137000             0.025   
 138000   0.025s     0.025   0.025   0.013   0.025  7/21/2014 03:23:00
 139000   0.025s     0.025   0.025   0.025   0.025  7/22/2014 01:27:00
 140000   0.025s     0.025   0.025   0.025   0.025  7/23/2014 01:15:00
 141000   0.025s     0.025   0.025   0.025   0.025  7/23/2014 04:11:00
 142000   0.025s     0.025   0.025   0.025   0.025  7/24/2014 01:10:00
 143000   0.025s     0.025   0.025   0.025   0.025  7/24/2014 01:10:00
 144000   0.025s   -0.025   0.050   0.050   0.025   0.050  7/24/2014 01:15:00
 145000   0.025s   -0.025   0.025   0.050   0.025   0.050  7/24/2014 01:10:00
 146000   0.025s   -0.025   0.050   0.050   0.050   0.050  7/24/2014 01:10:00
 147000   0.050s     0.050   0.050   0.050   0.050  7/24/2014 09:46:00
 148000   0.075s   -0.025   0.100   0.100   0.100   0.100  7/24/2014 01:10:00
 149000   0.100s   -0.025   0.100   0.150   0.100   0.125  7/24/2014 01:10:00
 150000   0.125s   -0.050   0.150   0.200   0.125   0.175  7/24/2014 02:42:00
 151000   0.175s   -0.050   0.150   0.275   0.150   0.225  7/24/2014 02:43:00
 152000   0.225s   -0.125   0.200   0.425   0.200   0.350  7/24/2014 02:42:00
 153000   0.350s   -0.175   0.275   0.625   0.275   0.525  7/24/2014 02:42:00
 154000   0.550s   -0.250   0.325   0.950   0.325   0.800  7/24/2014 01:10:00
 155000   0.850s   -0.275   0.500   1.325   0.475   1.125  7/24/2014 01:39:00
 156000   1.175s   -0.375   0.775   1.850   0.650   1.550  7/24/2014 03:54:00
 157000   1.625s   -0.450   1.150   2.450   0.925   2.075  7/24/2014 01:10:00
 158000   2.275s   -0.475   1.325   3.200   1.325   2.750  7/24/2014 01:10:00
 160000   3.850s   -0.500         4.350  7/24/2014 01:10:00
 162000   5.650s   -0.500         6.150  7/24/2014 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