S&P 500
2664.11
+4.12 +0.15%
Dow Indu
24504.80
+118.77 +0.49%
Nasdaq
6861.16
-13.92 -0.20%
Crude Oil
57.55
+0.41 +0.71%
Gold
1243.490
-0.885 -0.07%
Euro
1.174410
-0.002665 -0.23%
US Dollar
94.030
-0.067 -0.07%
Strong

Options Chain FEEDER CATTLE Jan 2018 (E) (CME:GF.F18.E)

MarketNameOpenHighLowLastChangePctTime
GF.F18.EFEEDER CATTLE Jan 2018 (E)145.700148.000145.275146.975+1.525+1.05%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-01-2558GF.F18.58000C89.10+1.65 GF.F18.58000P0.01250.0000 
2018-01-2560GF.F18.60000C87.1000+1.6500 GF.F18.60000P0.01250.0000 
2018-01-2562GF.F18.62000C85.1000+1.6500 GF.F18.62000P0.01250.0000 
2018-01-2564GF.F18.64000C83.1000+1.6500 GF.F18.64000P0.01250.0000 
2018-01-2566GF.F18.66000C81.1000+1.6500 GF.F18.66000P0.01250.0000 
2018-01-2568GF.F18.68000C79.1000+1.6500 GF.F18.68000P0.01250.0000 
2018-01-25100    GF.F18.100000P0.01250.000012
2018-01-25104    GF.F18.104000P0.01250.00004
2018-01-25106    GF.F18.106000P0.01250.00005
2018-01-25108    GF.F18.108000P0.01250.000030
2018-01-25110    GF.F18.110000P0.01250.000024
2018-01-25111GF.F18.111000C36.1000+1.6500 GF.F18.111000P0.01250.0000 
2018-01-25112    GF.F18.112000P0.01250.000021
2018-01-25114    GF.F18.114000P0.01250.000028
2018-01-25115GF.F18.115000C32.1000+1.6500 GF.F18.115000P0.01250.0000 
2018-01-25116    GF.F18.116000P0.01250.000066
2018-01-25117GF.F18.117000C30.1000+1.6500 GF.F18.117000P0.01250.0000 
2018-01-25118    GF.F18.118000P0.01250.000030
2018-01-25119GF.F18.119000C28.1000+1.6500 GF.F18.119000P0.0125-0.0125 
2018-01-25120    GF.F18.120000P0.0125-0.0125254
2018-01-25121GF.F18.121000C26.1000+1.65001GF.F18.121000P0.0125-0.0125 
2018-01-25122    GF.F18.122000P0.0125-0.012557
2018-01-25123GF.F18.123000C24.1000+1.6250 GF.F18.123000P0.0250-0.0250 
2018-01-25124    GF.F18.124000P0.0250-0.025064
2018-01-25125GF.F18.125000C22.1250+1.62502GF.F18.125000P0.0250-0.0500 
2018-01-25126    GF.F18.126000P0.0500-0.050089
2018-01-25127GF.F18.127000C20.1500+1.6000 GF.F18.127000P0.0750-0.0500 
2018-01-25128    GF.F18.128000P0.1000-0.050063
2018-01-25129GF.F18.129000C18.2000+1.5750 GF.F18.129000P0.1250-0.07508
2018-01-25130GF.F18.130000C17.2500+1.57506GF.F18.130000P0.1500-0.1000306
2018-01-25131GF.F18.131000C16.2750+1.5250 GF.F18.131000P0.2000-0.100025
2018-01-25132GF.F18.132000C15.3250+1.50001GF.F18.132000P0.2500-0.1250194
2018-01-25133GF.F18.133000C14.3750+1.4750 GF.F18.133000P0.3000-0.17503
2018-01-25134GF.F18.134000C13.4500+1.45001GF.F18.134000P0.3500-0.2000303
2018-01-25135GF.F18.135000C12.5250+1.42506GF.F18.135000P0.4250-0.2500155
2018-01-25136GF.F18.136000C11.6000+1.350014GF.F18.136000P0.5250-0.2750492
2018-01-25137GF.F18.137000C10.7250+1.3250 GF.F18.137000P0.6250-0.325054
2018-01-25138GF.F18.138000C9.8500+1.275021GF.F18.138000P0.7750-0.3500358
2018-01-25139GF.F18.139000C9.0250+1.250010GF.F18.139000P0.9250-0.400077
2018-01-25139.5GF.F18.139500C8.6250+1.2500 GF.F18.139500P1.0250-0.4250 
2018-01-25140GF.F18.140000C8.2250+1.225091GF.F18.140000P1.1250-0.4500695
2018-01-25140.5GF.F18.140500C7.8250+1.1750 GF.F18.140500P1.2250-0.47507
2018-01-25141GF.F18.141000C7.4500+1.1750 GF.F18.141000P1.3500-0.500065
2018-01-25141.5GF.F18.141500C7.0750+1.1250 GF.F18.141500P1.4750-0.5250 
2018-01-25142GF.F18.142000C6.7000+1.100087GF.F18.142000P1.6000-0.5750683
2018-01-25143GF.F18.143000C5.9750+1.0000 GF.F18.143000P1.8750-0.6500107
2018-01-25144GF.F18.144000C5.3000+0.925080GF.F18.144000P2.2000-0.7250430
2018-01-25144.5GF.F18.144500C4.9750+0.8750 GF.F18.144500P2.3750-0.77501
2018-01-25145GF.F18.145000C4.6750+0.850011GF.F18.145000P2.5750-0.8000222
2018-01-25145.5GF.F18.145500C4.3750+0.80005GF.F18.145500P2.8000-0.825022
2018-01-25146GF.F18.146000C4.1250+0.8000107GF.F18.146000P3.0250-0.8500432
2018-01-25147GF.F18.147000C3.6000+0.750027GF.F18.147000P3.5000-0.900093
2018-01-25148GF.F18.148000C3.1000+0.675070GF.F18.148000P4.0000-0.9750399
2018-01-25149GF.F18.149000C2.6500+0.600047GF.F18.149000P4.5500-1.0500104
2018-01-25150GF.F18.150000C2.2250+0.5250341GF.F18.150000P5.1250-1.1250610
2018-01-25151GF.F18.151000C1.8500+0.450042GF.F18.151000P5.7500-1.2000121
2018-01-25152GF.F18.152000C1.5250+0.3750177GF.F18.152000P6.4250-1.2750300
2018-01-25153GF.F18.153000C1.2500+0.300061GF.F18.153000P7.1500-1.3250173
2018-01-25154GF.F18.154000C1.0250+0.2750241GF.F18.154000P7.9000-1.4000292
2018-01-25155GF.F18.155000C0.8500+0.250097GF.F18.155000P8.7250-1.4250137
2018-01-25156GF.F18.156000C0.7000+0.2000151GF.F18.156000P9.6000-1.425097
2018-01-25157GF.F18.157000C0.5750+0.175046GF.F18.157000P10.4500-1.475082
2018-01-25158GF.F18.158000C0.4500+0.1250398GF.F18.158000P11.3250-1.5250406
2018-01-25159GF.F18.159000C0.3500+0.075059GF.F18.159000P12.2250-1.575030
2018-01-25160GF.F18.160000C0.2750+0.0500357GF.F18.160000P13.1500-1.6000141
2018-01-25161GF.F18.161000C0.2250+0.050059GF.F18.161000P14.1000-1.625022
2018-01-25162GF.F18.162000C0.2000+0.0500195    
2018-01-25163GF.F18.163000C0.1750+0.050065GF.F18.163000P16.0500-1.6000 
2018-01-25164GF.F18.164000C0.1500+0.0250229    
2018-01-25165GF.F18.165000C0.1250+0.025062GF.F18.165000P18.0000-1.62502
2018-01-25166GF.F18.166000C0.10000.0000216    
2018-01-25167GF.F18.167000C0.07500.000016GF.F18.167000P19.9750-1.6250 
2018-01-25168GF.F18.168000C0.07500.0000264    
2018-01-25169GF.F18.169000C0.0750+0.025051GF.F18.169000P21.9500-1.6500 
2018-01-25170GF.F18.170000C0.05000.0000198    
2018-01-25171GF.F18.171000C0.05000.000054GF.F18.171000P23.9250-1.6500 
2018-01-25172GF.F18.172000C0.05000.000062    
2018-01-25173GF.F18.173000C0.0250-0.025031GF.F18.173000P25.9250-1.6500 
2018-01-25174GF.F18.174000C0.0250-0.025018    
2018-01-25175GF.F18.175000C0.02500.000011GF.F18.175000P27.9000-1.65001
2018-01-25176GF.F18.176000C0.02500.000015    
2018-01-25177GF.F18.177000C0.0125-0.01252GF.F18.177000P29.9000-1.6500 
2018-01-25178GF.F18.178000C0.0125-0.012510    
2018-01-25179GF.F18.179000C0.0125-0.0125 GF.F18.179000P31.9000-1.6500 
2018-01-25180GF.F18.180000C0.0125-0.012518    
2018-01-25181GF.F18.181000C0.0125-0.0125 GF.F18.181000P33.9000-1.6500 
2018-01-25182GF.F18.182000C0.0125-0.0125 GF.F18.182000P34.9000-1.6500 
2018-01-25183GF.F18.183000C0.0125-0.0125 GF.F18.183000P35.9000-1.6500 
2018-01-25184GF.F18.184000C0.0125-0.01255GF.F18.184000P36.9000-1.6500 
2018-01-25185GF.F18.185000C0.0125-0.0125 GF.F18.185000P37.9000-1.6500 
2018-01-25186GF.F18.186000C0.0125-0.01251GF.F18.186000P38.9000-1.6500 
2018-01-25187GF.F18.187000C0.0125-0.0125 GF.F18.187000P39.9000-1.6500 
2018-01-25188GF.F18.188000C0.0125-0.0125     
2018-01-25189GF.F18.189000C0.0125-0.0125 GF.F18.189000P41.9000-1.6500 
2018-01-25190GF.F18.190000C0.0125-0.01255    
2018-01-25191GF.F18.191000C0.01250.0000 GF.F18.191000P43.9000-1.6500 
2018-01-25194    GF.F18.194000P46.9000-1.6500 
2018-01-25196    GF.F18.196000P48.9000-1.6500 
2018-01-25197GF.F18.197000C0.01250.0000 GF.F18.197000P49.9000-1.6500 
2018-01-25198    GF.F18.198000P50.9000-1.6500 
2018-01-25199GF.F18.199000C0.01250.0000 GF.F18.199000P51.9000-1.6500 

© Copyright INO.com, Inc. All Rights Reserved.