S&P 500
2772.66
-12.04 -0.43%
Dow Indu
25842.65
-111.79 -0.43%
Nasdaq
7442.61
-46.46 -0.62%
Crude Oil
57.03
-0.13 -0.23%
Gold
1335.090
-4.860 -0.36%
Euro
1.134840
-0.000310 -0.03%
US Dollar
96.542
+0.031 +0.03%
Weak

Options Chain FEEDER CATTLE Jan 2019 (CME:GF.F19)

MarketNameOpenHighLowLastChangePctTime
GF.F19FEEDER CATTLE Jan 2019142.250142.350142.025142.150-0.300-0.21%12:58add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
68GF.F19.680C75.0250  GF.F19.680P0.0125  
2019-01-3168GF.F19.68000C77.225-0.750 GF.F19.68000P0.01250.0000 
70GF.F19.700C73.0250  GF.F19.700P0.0125  
2019-01-3170GF.F19.70000C75.2250-0.7500 GF.F19.70000P0.01250.0000 
72GF.F19.720C71.0250  GF.F19.720P0.0125  
2019-01-3172GF.F19.72000C73.2250-0.7500 GF.F19.72000P0.01250.0000 
74GF.F19.740C69.0250  GF.F19.740P0.0125  
2019-01-3174GF.F19.74000C71.2250-0.7500 GF.F19.74000P0.01250.0000 
76GF.F19.760C67.0250  GF.F19.760P0.0125  
2019-01-3176GF.F19.76000C69.2250-0.7500 GF.F19.76000P0.01250.0000 
78GF.F19.780C65.0250  GF.F19.780P0.0125  
2019-01-3178GF.F19.78000C67.2250-0.7500 GF.F19.78000P0.01250.0000 
80GF.F19.800C63.0250  GF.F19.800P0.0125  
2019-01-3180GF.F19.80000C65.2250-0.7500 GF.F19.80000P0.01250.0000 
82GF.F19.820C61.0250  GF.F19.820P0.0125  
2019-01-3182GF.F19.82000C63.2250-0.7500 GF.F19.82000P0.01250.0000 
84GF.F19.840C59.0250  GF.F19.840P0.0125  
2019-01-3184GF.F19.84000C61.2250-0.7500 GF.F19.84000P0.01250.0000 
86GF.F19.860C57.0250  GF.F19.860P0.0125  
2019-01-3186GF.F19.86000C59.2250-0.7500 GF.F19.86000P0.01250.0000 
88GF.F19.880C55.0250  GF.F19.880P0.0125  
2019-01-3188GF.F19.88000C57.2250-0.7500 GF.F19.88000P0.01250.0000 
90GF.F19.900C53.0250  GF.F19.900P0.0125  
2019-01-3190GF.F19.90000C55.2250-0.7500 GF.F19.90000P0.01250.0000 
92GF.F19.920C51.0250  GF.F19.920P0.0125  
2019-01-3192GF.F19.92000C53.2250-0.7500 GF.F19.92000P0.01250.0000 
94GF.F19.940C49.0250  GF.F19.940P0.0125  
2019-01-3194GF.F19.94000C51.2250-0.7500 GF.F19.94000P0.01250.0000 
96GF.F19.960C47.0250  GF.F19.960P0.0125  
2019-01-3196GF.F19.96000C49.2250-0.7500 GF.F19.96000P0.01250.0000 
98GF.F19.980C45.0250  GF.F19.980P0.0125  
2019-01-3198GF.F19.98000C47.2250-0.7500 GF.F19.98000P0.01250.0000 
100GF.F19.1000C43.0250  GF.F19.1000P0.0125  
2019-01-31100GF.F19.100000C45.2250-0.7500 GF.F19.100000P0.01250.0000 
102GF.F19.1020C41.0250  GF.F19.1020P0.0125  
2019-01-31102GF.F19.102000C43.2250-0.7500 GF.F19.102000P0.01250.0000 
104GF.F19.1040C39.0250  GF.F19.1040P0.0125  
2019-01-31104GF.F19.104000C41.2250-0.7500 GF.F19.104000P0.01250.0000 
106GF.F19.1060C37.0250  GF.F19.1060P0.0125  
2019-01-31106GF.F19.106000C39.2250-0.7500 GF.F19.106000P0.01250.0000 
107GF.F19.1070C36.0250  GF.F19.1070P0.0125  
108GF.F19.1080C35.0250  GF.F19.1080P0.0125  
2019-01-31108GF.F19.108000C37.2250-0.7500 GF.F19.108000P0.01250.0000 
109GF.F19.1090C34.0250  GF.F19.1090P0.0125  
110GF.F19.1100C33.0250  GF.F19.1100P0.0125 10
2019-01-31110GF.F19.110000C35.2250-0.7500 GF.F19.110000P0.01250.000010
111GF.F19.1110C32.0250  GF.F19.1110P0.0125  
112GF.F19.1120C31.0250  GF.F19.1120P0.0125  
2019-01-31112GF.F19.112000C33.2250-0.7500 GF.F19.112000P0.01250.0000 
113GF.F19.1130C30.0250  GF.F19.1130P0.0125  
114GF.F19.1140C29.0250  GF.F19.1140P0.0125  
2019-01-31114GF.F19.114000C31.2250-0.7500 GF.F19.114000P0.01250.0000 
115GF.F19.1150C28.0250  GF.F19.1150P0.0125  
116GF.F19.1160C27.0250  GF.F19.1160P0.0125 8
2019-01-31116GF.F19.116000C29.2250-0.7500 GF.F19.116000P0.01250.00008
117GF.F19.1170C26.0250  GF.F19.1170P0.0125  
118GF.F19.1180C25.0250  GF.F19.1180P0.0125 7
2019-01-31118GF.F19.118000C27.2250-0.7500 GF.F19.118000P0.01250.00007
119GF.F19.1190C24.0250  GF.F19.1190P0.0125  
120GF.F19.1200C23.0250  GF.F19.1200P0.0125 24
2019-01-31120GF.F19.120000C25.2250-0.7500 GF.F19.120000P0.01250.000024
121GF.F19.1210C22.0250  GF.F19.1210P0.0125  
122GF.F19.1220C21.0250  GF.F19.1220P0.01250.000032
2019-01-31122GF.F19.122000C23.2250-0.7500 GF.F19.122000P0.01250.000032
123GF.F19.1230C20.0250  GF.F19.1230P0.0125  
124GF.F19.1240C19.0250  GF.F19.1240P0.0125+0.012032
2019-01-31124GF.F19.124000C21.2250-0.7500 GF.F19.124000P0.01250.000042
125GF.F19.1250C18.0250  GF.F19.1250P0.0125 1
126GF.F19.1260C17.0250  GF.F19.1260P0.0125+0.02508
2019-01-31126GF.F19.126000C19.2250-0.7500 GF.F19.126000P0.0125-0.01258
127GF.F19.1270C16.0250  GF.F19.1270P0.0125 4
2019-01-31127    GF.F19.127000P0.02500.00004
128GF.F19.1280C15.0250  GF.F19.1280P0.0125 12
2019-01-31128GF.F19.128000C17.2250-0.7500 GF.F19.128000P0.02500.000012
129GF.F19.1290C14.0250  GF.F19.1290P0.0125  
130GF.F19.1300C13.0250  GF.F19.1300P0.0125+0.012565
2019-01-31130GF.F19.130000C15.2500-0.7750 GF.F19.130000P0.07500.000065
131GF.F19.1310C12.0250  GF.F19.1310P0.0125  
132GF.F19.1320C11.0250  GF.F19.1320P0.0125+0.025062
2019-01-31132GF.F19.132000C13.3250-0.7500 GF.F19.132000P0.1500+0.025068
133GF.F19.1330C10.0250  GF.F19.1330P0.0125  
134GF.F19.1340C9.0250  GF.F19.1340P0.0125+0.0125165
2019-01-31134GF.F19.134000C11.4750-0.7000 GF.F19.134000P0.2750+0.0500145
134.5GF.F19.1345C8.5250  GF.F19.1345P0.0125  
135GF.F19.1350C8.0250  GF.F19.1350P0.0125+0.025018
2019-01-31135    GF.F19.135000P0.3500+0.075021
135.5GF.F19.1355C7.5250  GF.F19.1355P0.0125  
136GF.F19.1360C7.0250  GF.F19.1360P0.0125-0.025095
2019-01-31136GF.F19.136000C9.6500-0.6750 GF.F19.136000P0.4500+0.0750127
136.5GF.F19.1365C6.5250  GF.F19.1365P0.0125  
137GF.F19.1370C6.0250  GF.F19.1370P0.0125-0.025088
2019-01-31137    GF.F19.137000P0.5750+0.100055
137.5GF.F19.1375C5.5500  GF.F19.1375P0.0250+0.150015
138GF.F19.1380C5.0500  GF.F19.1380P0.0250-0.1750260
2019-01-31138GF.F19.138000C7.9250-0.6250 GF.F19.138000P0.7000+0.1000354
138.5GF.F19.1385C4.5500  GF.F19.1385P0.0250  
139GF.F19.1390C4.0750  GF.F19.1390P0.0250-0.025044
2019-01-31139    GF.F19.139000P0.8750+0.125028
139.5GF.F19.1395C3.6000  GF.F19.1395P0.07500.00003
140GF.F19.1400C2.3750-0.125014GF.F19.1400P0.01250.0000602
2019-01-31140GF.F19.140000C6.3000-0.600014GF.F19.140000P1.0750+0.1250737
140.5GF.F19.1405C2.6750  GF.F19.1405P0.1500-0.125085
141GF.F19.1410C1.4000+0.0250 GF.F19.1410P0.02500.0000143
2019-01-31141    GF.F19.141000P1.3250+0.150048
141.5GF.F19.1415C0.9000-0.3000 GF.F19.1415P0.02500.0000 
142GF.F19.1420C0.3000-0.150033GF.F19.1420P0.0750-0.0250249
2019-01-31142GF.F19.142000C4.8500-0.550033GF.F19.142000P1.6250+0.2000272
142.5GF.F19.1425C0.0250-0.1000 GF.F19.1425P0.2500+0.100050
143GF.F19.1430C0.0250-0.025024GF.F19.1430P0.8750+0.2750320
2019-01-31143    GF.F19.143000P1.9750+0.2500159
143.5GF.F19.1435C0.0125-0.0875 GF.F19.1435P0.5750+0.17505
144GF.F19.1440C0.0125-0.012568GF.F19.1440P1.8500+0.3000391
2019-01-31144GF.F19.144000C3.6000-0.475070GF.F19.144000P2.3750+0.2750458
144.5GF.F19.1445C0.0250-0.0750 GF.F19.1445P2.0750+0.225017
2019-01-31144.5    GF.F19.144500P2.6000+0.300013
145GF.F19.1450C0.1500-0.125082GF.F19.1450P2.8000+0.1500336
2019-01-31145GF.F19.145000C3.0500-0.450023GF.F19.145000P2.8250+0.3000130
145.5GF.F19.1455C0.1000-0.500020GF.F19.1455P2.5750+0.875031
2019-01-31145.5    GF.F19.145500P3.0750+0.32501
146GF.F19.1460C0.0750+0.0125181GF.F19.1460P3.7500+0.3250626
2019-01-31146GF.F19.146000C2.5500-0.4000151GF.F19.146000P3.3250+0.3500576
146.5GF.F19.1465C0.0500+0.03756GF.F19.1465P4.5000+0.550033
2019-01-31146.5GF.F19.146500C2.3250-0.37503GF.F19.146500P3.6000+0.37502
147GF.F19.1470C0.0250-0.0250220GF.F19.1470P4.7500+0.1000319
2019-01-31147GF.F19.147000C2.1250-0.350055GF.F19.147000P3.8750+0.3750335
147.5GF.F19.1475C0.0250-0.175011GF.F19.1475P5.2000+0.35008
2019-01-31147.5    GF.F19.147500P4.1750+0.40007
148GF.F19.1480C0.02500.0000415GF.F19.1480P5.8000+0.2500392
2019-01-31148GF.F19.148000C1.7250-0.3000301GF.F19.148000P4.5000+0.4500387
148.5GF.F19.1485C0.0125-0.075030GF.F19.1485P5.4750 2
2019-01-31148.5GF.F19.148500C1.5500-0.27502GF.F19.148500P4.8250+0.50002
149GF.F19.1490C0.0125-0.0500170GF.F19.1490P5.6000+0.075077
2019-01-31149GF.F19.149000C1.3750-0.2750129GF.F19.149000P5.1500+0.500091
149.5GF.F19.1495C0.01250.000032GF.F19.1495P6.4750+0.025011
2019-01-31149.5GF.F19.149500C1.2250-0.25001    
150GF.F19.1500C0.0125+0.0125662GF.F19.1500P7.8000+0.3000333
2019-01-31150GF.F19.150000C1.1000-0.2250570GF.F19.150000P5.8500+0.5250434
150.5GF.F19.1505C0.0125+0.025037GF.F19.1505P7.2500+0.5250 
151GF.F19.1510C0.0125-0.0750127GF.F19.1510P8.35000.000042
2019-01-31151GF.F19.151000C0.8750-0.150093GF.F19.151000P6.6250+0.575042
151.5GF.F19.1515C0.0125+0.450021GF.F19.1515P8.4750  
2019-01-31151.5GF.F19.151500C0.7750-0.125020    
152GF.F19.1520C0.01250.0000434GF.F19.1520P9.5000+0.7750131
2019-01-31152GF.F19.152000C0.6750-0.1250420GF.F19.152000P7.4250+0.6000169
152.5GF.F19.1525C0.0125-0.075026GF.F19.1525P9.4750  
2019-01-31152.5GF.F19.152500C0.6000-0.100025    
153GF.F19.1530C0.0125-0.0250107GF.F19.1530P9.5500+0.02503
2019-01-31153GF.F19.153000C0.5250-0.1000103GF.F19.153000P8.2750+0.65005
153.5GF.F19.1535C0.0125-0.12505GF.F19.1535P10.4750  
2019-01-31153.5GF.F19.153500C0.4500-0.10002    
154GF.F19.1540C0.01250.0000332GF.F19.1540P11.4750-0.1500114
2019-01-31154GF.F19.154000C0.4000-0.0750371GF.F19.154000P9.1500+0.6750137
154.5GF.F19.1545C0.0125 8GF.F19.1545P11.4750  
155GF.F19.1550C0.0125+0.0250241GF.F19.1550P11.9750+1.60004
2019-01-31155GF.F19.155000C0.3000-0.0750249GF.F19.155000P10.0500+0.67505
155.5GF.F19.1555C0.0125  GF.F19.1555P12.4750  
156GF.F19.1560C0.01250.0000233GF.F19.1560P12.6500-0.250025
2019-01-31156GF.F19.156000C0.2250-0.0500285GF.F19.156000P10.9750+0.700029
156.5GF.F19.1565C0.0125 45GF.F19.1565P13.4750  
2019-01-31156.5GF.F19.156500C0.2000-0.050044    
157GF.F19.1570C0.0125+0.025048GF.F19.1570P13.9750  
2019-01-31157GF.F19.157000C0.1750-0.050052    
158GF.F19.1580C0.01250.0000192GF.F19.1580P14.9750+14.400014
2019-01-31158GF.F19.158000C0.1250-0.0500281GF.F19.158000P12.8750+0.700016
159GF.F19.1590C0.0125+0.050067GF.F19.1590P15.9750  
2019-01-31159GF.F19.159000C0.12500.000073    
160GF.F19.1600C0.0125+0.0125272GF.F19.1600P16.9750+12.500064
2019-01-31160GF.F19.160000C0.0750-0.0250292GF.F19.160000P14.8250+0.725065
161GF.F19.1610C0.0125 50GF.F19.1610P17.9750  
2019-01-31161GF.F19.161000C0.0500-0.025050    
162GF.F19.1620C0.01250.0000222GF.F19.1620P18.9750  
2019-01-31162GF.F19.162000C0.05000.0000222GF.F19.162000P16.7750+0.7250 
163GF.F19.1630C0.0125 10GF.F19.1630P19.9750  
2019-01-31163GF.F19.163000C0.0250-0.025010    
164GF.F19.1640C0.01250.000082GF.F19.1640P20.9750+19.10004
2019-01-31164GF.F19.164000C0.02500.000084GF.F19.164000P18.7750+0.75006
165GF.F19.1650C0.0125 3GF.F19.1650P21.9750  
2019-01-31165GF.F19.165000C0.02500.00003    
166GF.F19.1660C0.0125 82GF.F19.1660P22.9750  
2019-01-31166GF.F19.166000C0.02500.000086GF.F19.166000P20.7750+0.7500 
167GF.F19.1670C0.0125 10GF.F19.1670P23.9750  
2019-01-31167GF.F19.167000C0.0125-0.012510    
168GF.F19.1680C0.0125 49GF.F19.1680P24.9750  
2019-01-31168GF.F19.168000C0.01250.000049GF.F19.168000P22.7750+0.7500 
169GF.F19.1690C0.0125  GF.F19.1690P25.9750  
170GF.F19.1700C0.0125 79GF.F19.1700P26.9750  
2019-01-31170GF.F19.170000C0.01250.000079GF.F19.170000P24.7750+0.7500 
171GF.F19.1710C0.0125 1GF.F19.1710P27.9750  
172GF.F19.1720C0.0125 7GF.F19.1720P28.9750  
2019-01-31172GF.F19.172000C0.01250.00007GF.F19.172000P26.7750+0.7500 
173GF.F19.1730C0.0125  GF.F19.1730P29.9750  
174GF.F19.1740C0.0125 17GF.F19.1740P30.9750  
2019-01-31174GF.F19.174000C0.01250.000017GF.F19.174000P28.7750+0.7500 
175GF.F19.1750C0.0125  GF.F19.1750P31.9750  
176GF.F19.1760C0.0125 14GF.F19.1760P32.9750  
2019-01-31176GF.F19.176000C0.01250.000014GF.F19.176000P30.7750+0.7500 
177GF.F19.1770C0.0125  GF.F19.1770P33.9750  
178GF.F19.1780C0.0125 6GF.F19.1780P34.9750  
2019-01-31178GF.F19.178000C0.01250.00006GF.F19.178000P32.7750+0.7500 
179GF.F19.1790C0.0125  GF.F19.1790P35.9750  
180GF.F19.1800C0.0125 17GF.F19.1800P36.9750  
2019-01-31180GF.F19.180000C0.01250.000017GF.F19.180000P34.7750+0.7500 
181GF.F19.1810C0.0125  GF.F19.1810P37.9750  
182GF.F19.1820C0.0125 9GF.F19.1820P38.9750  
2019-01-31182GF.F19.182000C0.01250.00009GF.F19.182000P36.7750+0.7500 
183GF.F19.1830C0.0125  GF.F19.1830P39.9750  
184GF.F19.1840C0.0125 26GF.F19.1840P40.9750  
2019-01-31184GF.F19.184000C0.01250.000026GF.F19.184000P38.7750+0.7500 
185GF.F19.1850C0.0125  GF.F19.1850P41.9750  
186GF.F19.1860C0.0125 1GF.F19.1860P42.9750  
2019-01-31186GF.F19.186000C0.01250.00001GF.F19.186000P40.7750+0.7500 
187GF.F19.1870C0.0125  GF.F19.1870P43.9750  
188GF.F19.1880C0.0125  GF.F19.1880P44.9750  
2019-01-31188GF.F19.188000C0.01250.0000 GF.F19.188000P42.7750+0.7500 
189GF.F19.1890C0.0125  GF.F19.1890P45.9750  
190GF.F19.1900C0.0125 5GF.F19.1900P46.9750  
2019-01-31190GF.F19.190000C0.01250.00005GF.F19.190000P44.7750+0.7500 
191GF.F19.1910C0.0125  GF.F19.1910P47.9750  
192GF.F19.1920C0.0125  GF.F19.1920P48.9750  
2019-01-31192GF.F19.192000C0.01250.0000 GF.F19.192000P46.7750+0.7500 
193GF.F19.1930C0.0125  GF.F19.1930P49.9750  
194GF.F19.1940C0.0125  GF.F19.1940P50.9750  
2019-01-31194GF.F19.194000C0.01250.0000 GF.F19.194000P48.7750+0.7500 
195GF.F19.1950C0.0125  GF.F19.1950P51.9750  
196GF.F19.1960C0.0125  GF.F19.1960P52.9750  
2019-01-31196GF.F19.196000C0.01250.0000 GF.F19.196000P50.7750+0.7500 
198GF.F19.1980C0.0125  GF.F19.1980P54.9750  
2019-01-31198GF.F19.198000C0.01250.0000 GF.F19.198000P52.7750+0.7500 
200GF.F19.2000C0.0125  GF.F19.2000P56.9750  
2019-01-31200GF.F19.200000C0.01250.0000 GF.F19.200000P54.7750+0.7500 

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