S&P 500
2552.78
-8.48 -0.33%
Dow Indu
23079.80
-77.80 -0.34%
Nasdaq
6574.96
-49.26 -0.74%
Crude Oil
51.78
-0.48 -0.92%
Gold
1286.145
+8.155 +0.64%
Euro
1.182850
+0.002685 +0.23%
US Dollar
93.139
-0.276 -0.30%
Weak

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

MarketNameOpenHighLowLastChangePctTime
GF.F18.EFEEDER CATTLE Jan 2018 (E)150.225150.900149.500149.875-0.250-0.17%10:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-01-2558GF.F18.58000C92.125-0.275 GF.F18.58000P0.01250.0000 
2018-01-2560GF.F18.60000C90.1250-0.2750 GF.F18.60000P0.01250.0000 
2018-01-2562GF.F18.62000C88.1250-0.2750 GF.F18.62000P0.01250.0000 
2018-01-2564GF.F18.64000C86.1250-0.2750 GF.F18.64000P0.01250.0000 
2018-01-2566GF.F18.66000C84.1250-0.2750 GF.F18.66000P0.01250.0000 
2018-01-2568GF.F18.68000C82.1250-0.2750 GF.F18.68000P0.01250.0000 
2018-01-25100    GF.F18.100000P0.02500.000012
2018-01-25104    GF.F18.104000P0.0250-0.02504
2018-01-25106    GF.F18.106000P0.05000.00005
2018-01-25108    GF.F18.108000P0.05000.000030
2018-01-25110    GF.F18.110000P0.07500.000024
2018-01-25112    GF.F18.112000P0.0750-0.025022
2018-01-25114    GF.F18.114000P0.10000.000036
2018-01-25115GF.F18.115000C35.1750-0.2750 GF.F18.115000P0.12500.0000 
2018-01-25116    GF.F18.116000P0.12500.000072
2018-01-25117GF.F18.117000C33.2000-0.3000 GF.F18.117000P0.15000.0000 
2018-01-25118    GF.F18.118000P0.1500-0.025030
2018-01-25119GF.F18.119000C31.2500-0.2750 GF.F18.119000P0.17500.0000 
2018-01-25120    GF.F18.120000P0.20000.0000260
2018-01-25121GF.F18.121000C29.2750-0.3000 GF.F18.121000P0.22500.0000 
2018-01-25122    GF.F18.122000P0.25000.000058
2018-01-25123GF.F18.123000C27.3250-0.3000 GF.F18.123000P0.27500.0000 
2018-01-25124    GF.F18.124000P0.30000.000075
2018-01-25125GF.F18.125000C25.4000-0.2750 GF.F18.125000P0.3500+0.0250 
2018-01-25126    GF.F18.126000P0.4000+0.0250100
2018-01-25127GF.F18.127000C23.5250-0.2500 GF.F18.127000P0.4500+0.0250 
2018-01-25128    GF.F18.128000P0.5250+0.050067
2018-01-25129GF.F18.129000C21.6750-0.2250 GF.F18.129000P0.6000+0.0500 
2018-01-25130GF.F18.130000C20.7750-0.22501GF.F18.130000P0.7000+0.0500298
2018-01-25131GF.F18.131000C19.8500-0.2500 GF.F18.131000P0.7750+0.025025
2018-01-25132GF.F18.132000C18.9750-0.22501GF.F18.132000P0.9000+0.0500203
2018-01-25133GF.F18.133000C18.0750-0.2500 GF.F18.133000P1.0000+0.02503
2018-01-25134GF.F18.134000C17.2000-0.25001GF.F18.134000P1.1250+0.0500175
2018-01-25135GF.F18.135000C16.3500-0.2250 GF.F18.135000P1.2500+0.025075
2018-01-25136GF.F18.136000C15.5000-0.225014GF.F18.136000P1.4000+0.0500208
2018-01-25137GF.F18.137000C14.6500-0.2500 GF.F18.137000P1.5750+0.050016
2018-01-25138GF.F18.138000C13.8500-0.225017GF.F18.138000P1.7500+0.0500208
2018-01-25139GF.F18.139000C13.0500-0.225010GF.F18.139000P1.9500+0.02501
2018-01-25140GF.F18.140000C12.2750-0.250080GF.F18.140000P2.1750+0.0250359
2018-01-25141GF.F18.141000C11.5250-0.2500 GF.F18.141000P2.4250+0.0250 
2018-01-25142GF.F18.142000C10.8000-0.225053GF.F18.142000P2.7000+0.0500195
2018-01-25143GF.F18.143000C10.1000-0.2000 GF.F18.143000P3.0000+0.075029
2018-01-25144GF.F18.144000C9.4000-0.200064GF.F18.144000P3.3000+0.0750211
2018-01-25145GF.F18.145000C8.7250-0.1750 GF.F18.145000P3.6250+0.100021
2018-01-25146GF.F18.146000C8.0750-0.150044GF.F18.146000P3.9500+0.1000395
2018-01-25147GF.F18.147000C7.4250-0.1750 GF.F18.147000P4.4500+0.12505
2018-01-25148GF.F18.148000C6.8250-0.150042GF.F18.148000P4.7000+0.1250268
2018-01-25149GF.F18.149000C6.2250-0.175040GF.F18.149000P5.1000+0.100063
2018-01-25150GF.F18.150000C5.6500-0.1750156GF.F18.150000P5.5250+0.1000342
2018-01-25151GF.F18.151000C5.1250-0.15001GF.F18.151000P5.9750+0.10002
2018-01-25152GF.F18.152000C4.6000-0.1500192GF.F18.152000P6.4750+0.1250176
2018-01-25153GF.F18.153000C4.1250-0.150015GF.F18.153000P7.0000+0.150044
2018-01-25154GF.F18.154000C3.6750-0.1250218GF.F18.154000P7.5500+0.1500167
2018-01-25155GF.F18.155000C3.2500-0.12502GF.F18.155000P8.1250+0.175010
2018-01-25156GF.F18.156000C2.8500-0.1250107    
2018-01-25157GF.F18.157000C2.5000-0.100012GF.F18.157000P9.3500+0.1750 
2018-01-25158GF.F18.158000C2.1750-0.1000160GF.F18.158000P10.0250+0.1750106
2018-01-25159GF.F18.159000C1.8750-0.100066GF.F18.159000P10.7250+0.1750 
2018-01-25160GF.F18.160000C1.6250-0.1000427GF.F18.160000P11.4750+0.17503
2018-01-25161GF.F18.161000C1.4000-0.07501GF.F18.161000P12.2500+0.2000 
2018-01-25162GF.F18.162000C1.2000-0.0750403    
2018-01-25163GF.F18.163000C1.0250-0.07503GF.F18.163000P13.8750+0.2250 
2018-01-25164GF.F18.164000C0.8750-0.0500123    
2018-01-25165GF.F18.165000C0.7250-0.075056GF.F18.165000P15.5750+0.2250 
2018-01-25166GF.F18.166000C0.6000-0.0750100    
2018-01-25167GF.F18.167000C0.5000-0.05002GF.F18.167000P17.3250+0.2250 
2018-01-25168GF.F18.168000C0.4000-0.0500103    
2018-01-25169GF.F18.169000C0.3250-0.050010GF.F18.169000P19.1500+0.2250 
2018-01-25170GF.F18.170000C0.2750-0.0250109    
2018-01-25171GF.F18.171000C0.2250-0.0250 GF.F18.171000P21.0500+0.2500 
2018-01-25172GF.F18.172000C0.20000.000014    
2018-01-25173GF.F18.173000C0.17500.0000 GF.F18.173000P23.0000+0.2750 
2018-01-25174GF.F18.174000C0.15000.00002    
2018-01-25175GF.F18.175000C0.12500.0000 GF.F18.175000P24.9500+0.2750 
2018-01-25176GF.F18.176000C0.1000-0.025019    
2018-01-25177GF.F18.177000C0.10000.0000 GF.F18.177000P26.9250+0.2750 
2018-01-25178GF.F18.178000C0.0750-0.025010    
2018-01-25179GF.F18.179000C0.07500.0000 GF.F18.179000P28.9000+0.2750 
2018-01-25180GF.F18.180000C0.0500-0.025012    
2018-01-25181GF.F18.181000C0.05000.0000 GF.F18.181000P30.8750+0.2500 
2018-01-25182GF.F18.182000C0.05000.0000 GF.F18.182000P31.8750+0.2750 
2018-01-25183GF.F18.183000C0.0250-0.0250 GF.F18.183000P32.8750+0.2750 
2018-01-25184GF.F18.184000C0.0250-0.02505GF.F18.184000P33.8750+0.2750 
2018-01-25185GF.F18.185000C0.02500.0000 GF.F18.185000P34.8750+0.2750 
2018-01-25186GF.F18.186000C0.02500.00001GF.F18.186000P35.8750+0.2750 
2018-01-25187GF.F18.187000C0.02500.0000 GF.F18.187000P36.8750+0.2750 
2018-01-25188GF.F18.188000C0.02500.0000     
2018-01-25189GF.F18.189000C0.02500.0000 GF.F18.189000P38.8750+0.2750 
2018-01-25190GF.F18.190000C0.02500.00005    
2018-01-25191GF.F18.191000C0.02500.0000 GF.F18.191000P40.8750+0.2750 
2018-01-25194    GF.F18.194000P43.8750+0.2750 

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