 |
Options for @LE3M |
 |
| @LE3M: LIVE CATTLE June 2013 Call 96000 CALLS (CME) as of 05/18/2013 10:28:24 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 116000 |
3.700s |
-0.375 |
|
|
|
4.075 |
5/17/2013 04:07:00 |
| 117000 |
2.900s |
-0.300 |
|
|
|
3.200 |
5/17/2013 04:07:00 |
| 118000 |
2.175s |
-0.250 |
1.850 |
1.850 |
1.750 |
2.425 |
5/17/2013 12:23:00 |
| 119000 |
1.550s |
-0.200 |
1.275 |
1.325 |
1.200 |
1.750 |
5/17/2013 12:50:00 |
| 120000 |
1.000s |
-0.175 |
1.325 |
1.325 |
0.775 |
1.175 |
5/17/2013 01:41:00 |
| 121000 |
0.650s |
-0.100 |
0.800 |
0.800 |
0.500 |
0.750 |
5/17/2013 12:57:00 |
| 122000 |
0.400s |
-0.050 |
0.525 |
0.525 |
0.275 |
0.450 |
5/17/2013 01:19:00 |
| 123000 |
0.225s |
-0.025 |
0.300 |
0.300 |
0.175 |
0.250 |
5/17/2013 01:29:00 |
| 124000 |
0.125s |
|
0.100 |
0.150 |
0.100 |
0.125 |
5/17/2013 01:01:00 |
| 125000 |
0.075s |
|
0.075 |
0.075 |
0.075 |
0.075 |
5/17/2013 11:49:00 |
| 126000 |
0.050s |
|
0.050 |
0.050 |
0.050 |
0.050 |
5/17/2013 11:58:00 |
| 127000 |
0.025s |
|
|
|
|
0.025 |
5/17/2013 04:07:00 |
| 128000 |
0.025s |
|
0.025 |
0.050 |
0.025 |
0.025 |
5/17/2013 01:46:00 |
| 129000 |
0.025s |
|
|
|
|
0.025 |
5/14/2013 04:07:00 |
| 130000 |
0.025s |
|
0.025 |
0.025 |
0.025 |
0.025 |
5/17/2013 08:40:00 |
| 131000 |
0.025s |
|
|
|
|
0.025 |
5/13/2013 04:07:00 |
| 132000 |
0.025s |
|
|
|
|
0.025 |
5/13/2013 04:07:00 |
| 133000 |
0.025s |
|
|
|
|
0.025 |
5/13/2013 04:07:00 |
| 134000 |
0.025s |
|
|
|
|
0.025 |
5/06/2013 04:07:00 |
| 135000 |
0.050s |
|
|
|
|
0.050 |
5/03/2013 10:58:00 |
| 136000 |
0.025s |
|
0.025 |
0.025 |
0.025 |
0.025 |
5/16/2013 05:05:00 |
| 137000 |
0.025s |
|
|
|
|
0.025 |
4/09/2013 04:06:00 |
| 138000 |
0.025s |
|
|
|
|
0.025 |
5/08/2013 04:06:00 |
| 139000 |
0.013s |
-0.012 |
|
|
|
0.025 |
4/10/2013 04:06:00 |
| 140000 |
0.013s |
-0.012 |
|
|
|
0.025 |
4/18/2013 04:06:00 |
| 141000 |
0.013s |
-0.012 |
|
|
|
0.025 |
4/10/2013 04:06:00 |
| 142000 |
0.025s |
|
|
|
|
0.025 |
|
| 144000 |
0.025s |
|
|
|
|
0.025 |
|
| 146000 |
0.025s |
|
|
|
|
0.025 |
|
| 148000 |
0.025s |
|
|
|
|
0.025 |
|
| 150000 |
0.025s |
|
|
|
|
0.025 |
|
| 151000 |
0.025s |
|
|
|
|
0.025 |
|
| 152000 |
0.025s |
|
|
|
|
0.025 |
|
| 154000 |
0.025s |
|
|
|
|
0.025 |
|
| 156000 |
0.025s |
|
|
|
|
0.025 |
|
| @LE3M: LIVE CATTLE June 2013 Call 96000 PUTS (CME) as of 05/18/2013 10:28:24 PM (Delayed) |
| Strike |
Last |
Chg |
Open |
High |
Low |
Prev |
Time |
| 100000 |
0.025s |
|
|
|
|
0.025 |
|
| 102000 |
0.013s |
-0.012 |
|
|
|
0.025 |
4/16/2013 04:06:00 |
| 104000 |
0.025s |
|
|
|
|
0.025 |
4/30/2013 04:06:00 |
| 106000 |
0.050s |
0.025 |
|
|
|
0.025 |
4/30/2013 04:06:00 |
| 108000 |
0.025s |
|
|
|
|
0.025 |
5/14/2013 04:07:00 |
| 109000 |
0.025s |
|
|
|
|
0.025 |
5/14/2013 04:07:00 |
| 110000 |
0.025s |
|
|
|
|
0.025 |
5/14/2013 04:07:00 |
| 111000 |
0.025s |
|
0.025 |
0.025 |
0.025 |
0.025 |
5/17/2013 12:25:00 |
| 112000 |
0.025s |
|
|
|
|
0.025 |
5/17/2013 04:07:00 |
| 113000 |
0.050s |
0.025 |
0.050 |
0.050 |
0.050 |
0.025 |
5/17/2013 01:18:00 |
| 114000 |
0.100s |
0.050 |
0.125 |
0.125 |
0.125 |
0.050 |
5/17/2013 12:25:00 |
| 115000 |
0.175s |
0.075 |
0.200 |
0.200 |
0.150 |
0.100 |
5/17/2013 01:42:00 |
| 116000 |
0.300s |
0.125 |
0.300 |
0.350 |
0.275 |
0.175 |
5/17/2013 01:32:00 |
| 117000 |
0.500s |
0.200 |
0.300 |
0.600 |
0.300 |
0.300 |
5/17/2013 12:49:00 |
| 118000 |
0.775s |
0.250 |
0.625 |
0.950 |
0.475 |
0.525 |
5/17/2013 01:19:00 |
| 119000 |
1.150s |
0.300 |
0.825 |
1.400 |
0.825 |
0.850 |
5/17/2013 01:45:00 |
| 120000 |
1.600s |
0.325 |
1.150 |
1.975 |
1.150 |
1.275 |
5/17/2013 01:48:00 |
| 121000 |
2.250s |
0.400 |
2.300 |
2.700 |
2.200 |
1.850 |
5/17/2013 01:25:00 |
| 122000 |
3.000s |
0.450 |
2.475 |
3.400 |
2.425 |
2.550 |
5/17/2013 12:40:00 |
| 123000 |
3.825s |
0.475 |
3.600 |
4.300 |
3.600 |
3.350 |
5/17/2013 11:36:00 |
| 124000 |
4.725s |
0.500 |
4.225 |
5.225 |
4.150 |
4.225 |
5/17/2013 12:48:00 |
| 125000 |
5.675s |
0.500 |
|
|
|
5.175 |
5/17/2013 04:07:00 |
| 126000 |
6.650s |
0.500 |
6.050 |
7.150 |
6.050 |
6.150 |
5/17/2013 12:32:00 |
| 127000 |
7.625s |
0.500 |
|
|
|
7.125 |
5/17/2013 04:07:00 |
| 128000 |
8.625s |
0.500 |
7.950 |
9.150 |
7.950 |
8.125 |
5/17/2013 12:30:00 |
| 129000 |
9.600s |
0.500 |
|
|
|
9.100 |
5/17/2013 04:07:00 |
| 130000 |
10.600s |
0.500 |
10.100 |
11.100 |
10.100 |
10.100 |
5/17/2013 11:15:00 |
| 131000 |
11.600s |
0.500 |
|
|
|
11.100 |
5/17/2013 04:07:00 |
| 132000 |
12.600s |
0.500 |
11.800 |
13.100 |
11.800 |
12.100 |
5/17/2013 08:28:00 |
| 133000 |
13.600s |
0.500 |
|
|
|
13.100 |
5/17/2013 04:07:00 |
| 134000 |
14.600s |
0.500 |
|
|
|
14.100 |
5/17/2013 04:07:00 |
| 136000 |
16.600s |
0.500 |
|
|
|
16.100 |
5/17/2013 04:07:00 |
| 138000 |
18.600s |
0.500 |
|
|
|
18.100 |
5/17/2013 04:07:00 |
| 140000 |
20.600s |
0.500 |
|
|
|
20.100 |
5/17/2013 04:07:00 |
| 148000 |
28.600s |
0.500 |
|
|
|
28.100 |
5/17/2013 04:07:00 |
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
|