Options for @LE4Z

Commodity    Show All Strike Prices
@LE4Z: LIVE CATTLE December 2014 Put 104000   CALLS (CME) as of 11/23/2014 12:19:48 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 124000   46.900s   0.650         46.250  11/21/2014 01:14:00
 126000   44.900s   0.650         44.250  11/21/2014 01:14:00
 128000   42.900s   0.650         42.250  11/21/2014 01:14:00
 130000   40.900s   0.650         40.250  11/21/2014 01:14:00
 132000   38.900s   0.650         38.250  11/21/2014 01:14:00
 134000   36.900s   0.650         36.250  11/21/2014 01:14:00
 136000   34.900s   0.650         34.250  11/21/2014 01:14:00
 138000   32.900s   0.650         32.250  11/21/2014 01:14:00
 140000   30.900s   0.650         30.250  11/21/2014 01:14:00
 141000   29.900s   0.650         29.250  11/21/2014 01:14:00
 142000   28.900s   0.650         28.250  11/21/2014 01:14:00
 143000   27.900s   0.650         27.250  11/21/2014 01:14:00
 144000   26.900s   0.650   26.475   27.250   26.475   26.250  11/21/2014 01:35:00
 146000   24.900s   0.650   24.600   25.075   24.600   24.250  11/21/2014 01:14:00
 147000   23.900s   0.650         23.250  11/21/2014 01:14:00
 148000   22.925s   0.650   22.800   23.300   22.800   22.275  11/21/2014 01:36:00
 149000   21.925s   0.650         21.275  11/21/2014 01:14:00
 150000   20.925s   0.650         20.275  11/21/2014 01:14:00
 151000   19.925s   0.650         19.275  11/21/2014 01:14:00
 152000   18.925s   0.650         18.275  11/21/2014 01:14:00
 153000   17.925s   0.650         17.275  11/21/2014 01:14:00
 154000   16.925s   0.625         16.300  11/21/2014 01:14:00
 155000   15.925s   0.625         15.300  11/21/2014 01:14:00
 156000   14.925s   0.625   15.300   15.300   15.300   14.300  11/21/2014 01:41:00
 157000   13.950s   0.625         13.325  11/21/2014 01:14:00
 158000   12.950s   0.625   12.350   13.150   12.350   12.325  11/21/2014 01:18:00
 159000   11.950s   0.625   12.250   12.250   12.250   11.325  11/21/2014 01:34:00
 160000   10.975s   0.625   10.350   11.350   10.350   10.350  11/21/2014 01:52:00
 161000   9.975s   0.600         9.375  11/21/2014 01:14:00
 162000   9.000s   0.600   8.475   9.200   8.475   8.400  11/21/2014 01:14:00
 163000   8.025s   0.600   7.800   8.300   7.800   7.425  11/21/2014 01:14:00
 164000   7.050s   0.575   6.500   7.400   6.500   6.475  11/21/2014 01:22:00
 165000   6.100s   0.575   5.850   6.375   5.850   5.525  11/21/2014 01:19:00
 166000   5.150s   0.525   4.825   5.450   4.700   4.625  11/21/2014 01:23:00
 167000   4.250s   0.500   3.950   4.475   3.950   3.750  11/21/2014 01:14:00
 168000   3.375s   0.425   3.000   3.625   3.000   2.950  11/21/2014 01:42:00
 169000   2.575s   0.325   2.350   2.800   2.350   2.250  11/21/2014 01:14:00
 170000   1.900s   0.275   1.600   2.100   1.600   1.625  11/21/2014 01:43:00
 171000   1.350s   0.200   1.175   1.450   1.175   1.150  11/21/2014 01:17:00
 172000   0.925s   0.150   0.725   0.975   0.675   0.775  11/21/2014 01:48:00
 173000   0.600s   0.100   0.450   0.625   0.425   0.500  11/21/2014 01:42:00
 174000   0.375s   0.050   0.325   0.400   0.325   0.325  11/21/2014 01:22:00
 175000   0.225s   0.025   0.200   0.225   0.200   0.200  11/21/2014 01:14:00
 176000   0.125s     0.125   0.125   0.125   0.125  11/21/2014 01:14:00
 177000   0.075s           0.075  11/21/2014 01:14:00
 178000   0.050s     0.075   0.075   0.075   0.050  11/21/2014 01:46:00
 179000   0.050s   0.025         0.025  11/21/2014 01:14:00
 180000   0.050s   0.025         0.025  11/21/2014 01:14:00
 181000   0.050s   0.025         0.025  11/21/2014 01:14:00
 182000   0.050s   0.025         0.025  11/21/2014 01:14:00
 183000   0.025s           0.025  11/21/2014 01:14:00
 184000   0.025s           0.025  11/21/2014 01:14:00
 185000   0.025s           0.025  11/17/2014 01:08:00
 186000   0.025s           0.025  11/17/2014 01:08:00
 187000   0.025s           0.025  11/17/2014 01:08:00
 190000   0.025s           0.025  11/17/2014 01:08:00
 192000   0.025s           0.025  11/17/2014 01:08:00

@LE4Z: LIVE CATTLE December 2014 Put 104000   PUTS (CME) as of 11/23/2014 12:19:48 PM (Delayed)
Strike Last Chg Open High Low Prev Time
 104000   0.025s           0.025  10/31/2014 02:10:00
 106000   0.025s           0.025  10/31/2014 02:10:00
 108000   0.025s           0.025  10/31/2014 02:10:00
 110000   0.025s           0.025  10/31/2014 02:10:00
 112000   0.025s           0.025  10/31/2014 02:10:00
 114000   0.025s           0.025  10/31/2014 02:10:00
 116000   0.025s           0.025  10/31/2014 02:10:00
 118000   0.025s           0.025  10/31/2014 02:10:00
 120000   0.025s           0.025  10/31/2014 02:10:00
 122000   0.025s           0.025  10/31/2014 02:10:00
 124000   0.025s           0.025  10/31/2014 02:10:00
 125000   0.025s           0.025  10/31/2014 02:10:00
 126000   0.025s           0.025  10/31/2014 02:10:00
 127000   0.025s           0.025  10/31/2014 02:10:00
 128000   0.025s           0.025  10/31/2014 02:10:00
 129000   0.025s           0.025  10/31/2014 02:10:00
 130000   0.013s   -0.012   0.013   0.013   0.013   0.025  11/05/2014 01:08:00
 131000   0.025s           0.025  10/31/2014 02:10:00
 132000   0.025s           0.025  10/31/2014 02:10:00
 133000   0.025s           0.025  10/31/2014 02:10:00
 134000             0.025   
 135000   0.025s           0.025  10/31/2014 02:10:00
 136000   0.025s     0.025   0.025   0.025   0.025  10/31/2014 02:10:00
 137000   0.013s   -0.012   0.013   0.013   0.013   0.025  11/03/2014 01:06:00
 138000   0.013s   -0.012   0.013   0.013   0.013   0.025  11/20/2014 01:11:00
 139000   0.025s           0.025  10/31/2014 02:10:00
 140000   0.025s     0.025   0.025   0.025   0.025  11/19/2014 01:14:00
 141000             0.025   
 142000   0.025s     0.025   0.025   0.025   0.025  11/20/2014 01:11:00
 143000   0.025s           0.025  11/07/2014 01:11:00
 144000             0.013   
 145000   0.025s     0.025   0.025   0.025   0.025  11/20/2014 01:33:00
 146000   0.025s     0.025   0.025   0.025   0.025  11/20/2014 01:11:00
 147000   0.025s     0.025   0.025   0.025   0.025  11/21/2014 01:14:00
 148000   0.025s     0.025   0.025   0.025   0.025  11/21/2014 01:14:00
 149000   0.025s     0.025   0.025   0.025   0.025  11/21/2014 01:14:00
 150000   0.025s     0.025   0.025   0.025   0.025  11/21/2014 01:26:00
 151000   0.025s           0.025  11/21/2014 01:14:00
 152000   0.025s     0.025   0.025   0.025   0.025  11/21/2014 01:14:00
 153000   0.025s           0.025  11/21/2014 01:14:00
 154000   0.025s   -0.025         0.050  11/21/2014 01:14:00
 155000   0.025s   -0.025         0.050  11/21/2014 01:14:00
 156000   0.025s   -0.025   0.075   0.075   0.050   0.050  11/21/2014 01:20:00
 157000   0.050s   -0.025   0.075   0.075   0.075   0.075  11/21/2014 01:44:00
 158000   0.050s   -0.025   0.075   0.075   0.075   0.075  11/21/2014 01:23:00
 159000   0.050s   -0.050   0.100   0.100   0.075   0.100  11/21/2014 01:26:00
 160000   0.075s   -0.025   0.100   0.100   0.075   0.100  11/21/2014 01:47:00
 161000   0.075s   -0.050   0.100   0.100   0.100   0.125  11/21/2014 01:22:00
 162000   0.100s   -0.050   0.125   0.125   0.125   0.150  11/21/2014 01:14:00
 163000   0.125s   -0.050   0.125   0.125   0.125   0.175  11/21/2014 01:20:00
 164000   0.150s   -0.075   0.175   0.175   0.150   0.225  11/21/2014 01:50:00
 165000   0.200s   -0.075   0.225   0.225   0.200   0.275  11/21/2014 01:14:00
 166000   0.250s   -0.125   0.350   0.400   0.250   0.375  11/21/2014 01:14:00
 167000   0.350s   -0.150   0.475   0.475   0.325   0.500  11/21/2014 01:14:00
 168000   0.475s   -0.225   0.675   0.675   0.425   0.700  11/21/2014 01:40:00
 169000   0.675s   -0.325   0.975   1.000   0.600   1.000  11/21/2014 01:54:00
 170000   1.000s   -0.375   1.300   1.375   0.875   1.375  11/21/2014 01:48:00
 171000   1.450s   -0.450   1.425   1.475   1.250   1.900  11/21/2014 01:14:00
 172000   2.000s   -0.525   2.325   2.325   1.775   2.525  11/21/2014 01:50:00
 173000   2.700s   -0.550   2.800   2.800   2.450   3.250  11/21/2014 01:14:00
 174000   3.475s   -0.600         4.075  11/21/2014 01:14:00
 176000   5.225s   -0.650         5.875  11/21/2014 01:14:00
 179000   8.150s   -0.625         8.775  11/21/2014 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