S&P 500
2767.78
-1.00 -0.04%
Dow Indu
25444.34
+64.89 +0.26%
Nasdaq
7448.89
-36.25 -0.49%
Crude Oil
69.29
+0.01 +0.01%
Gold
1228.525
+2.045 +0.17%
Euro
1.150675
-0.002275 -0.20%
US Dollar
95.731
+0.089 +0.09%
Weak

Options Chain FEEDER CATTLE Mar 2018 (E) (CME:GF.H18.E)

MarketNameOpenHighLowLastChangePctTime
GF.H18.EFEEDER CATTLE Mar 2018 (E)136.050136.175135.500135.600-0.375-0.28%set 13:01add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-03-2960GF.H18.60000C75.600-0.375 GF.H18.60000P0.01250.0000 
2018-03-2962GF.H18.62000C73.6000-0.3750 GF.H18.62000P0.01250.0000 
2018-03-2964GF.H18.64000C71.6000-0.3750 GF.H18.64000P0.01250.0000 
2018-03-2966GF.H18.66000C69.6000-0.3750 GF.H18.66000P0.01250.0000 
2018-03-2968GF.H18.68000C67.6000-0.3750 GF.H18.68000P0.01250.0000 
2018-03-2970GF.H18.70000C65.6000-0.3750 GF.H18.70000P0.01250.0000 
2018-03-2972GF.H18.72000C63.6000-0.3750 GF.H18.72000P0.01250.0000 
2018-03-2974GF.H18.74000C61.6000-0.3750 GF.H18.74000P0.01250.0000 
2018-03-2976GF.H18.76000C59.6000-0.37502GF.H18.76000P0.01250.0000 
2018-03-2978GF.H18.78000C57.6000-0.37502GF.H18.78000P0.01250.0000 
2018-03-2980GF.H18.80000C55.6000-0.3750 GF.H18.80000P0.01250.0000 
2018-03-2982GF.H18.82000C53.6000-0.3750 GF.H18.82000P0.01250.0000 
2018-03-2984GF.H18.84000C51.6000-0.3750 GF.H18.84000P0.01250.0000 
2018-03-2986GF.H18.86000C49.6000-0.3750 GF.H18.86000P0.01250.0000 
2018-03-2988GF.H18.88000C47.6000-0.3750 GF.H18.88000P0.01250.0000 
2018-03-2990GF.H18.90000C45.6000-0.3750 GF.H18.90000P0.01250.0000 
2018-03-2992GF.H18.92000C43.6000-0.3750 GF.H18.92000P0.01250.0000 
2018-03-2994GF.H18.94000C41.6000-0.3750 GF.H18.94000P0.01250.0000 
2018-03-2996GF.H18.96000C39.6000-0.3750 GF.H18.96000P0.01250.0000 
2018-03-2998GF.H18.98000C37.6000-0.3750 GF.H18.98000P0.01250.0000 
2018-03-29100GF.H18.100000C35.6000-0.3750 GF.H18.100000P0.01250.00002
2018-03-29102GF.H18.102000C33.6000-0.3750 GF.H18.102000P0.01250.00003
2018-03-29103GF.H18.103000C32.6000-0.3750 GF.H18.103000P0.01250.0000 
2018-03-29104GF.H18.104000C31.6000-0.3750 GF.H18.104000P0.01250.000016
2018-03-29105GF.H18.105000C30.6000-0.3750 GF.H18.105000P0.01250.0000 
2018-03-29106GF.H18.106000C29.6000-0.3750 GF.H18.106000P0.01250.00006
2018-03-29107GF.H18.107000C28.6000-0.3750 GF.H18.107000P0.01250.0000 
2018-03-29108GF.H18.108000C27.6000-0.3750 GF.H18.108000P0.01250.000010
2018-03-29109GF.H18.109000C26.6000-0.3750 GF.H18.109000P0.01250.0000 
2018-03-29110GF.H18.110000C25.6000-0.3750 GF.H18.110000P0.01250.000043
2018-03-29111GF.H18.111000C24.6000-0.3750 GF.H18.111000P0.01250.0000 
2018-03-29112GF.H18.112000C23.6000-0.3750 GF.H18.112000P0.01250.000051
2018-03-29113GF.H18.113000C22.6000-0.3750 GF.H18.113000P0.01250.0000 
2018-03-29114GF.H18.114000C21.6000-0.3750 GF.H18.114000P0.01250.000043
2018-03-29115GF.H18.115000C20.6000-0.3750 GF.H18.115000P0.01250.000063
2018-03-29116GF.H18.116000C19.6000-0.37501GF.H18.116000P0.01250.000032
2018-03-29117GF.H18.117000C18.6000-0.3750 GF.H18.117000P0.01250.00003
2018-03-29118GF.H18.118000C17.6000-0.37503GF.H18.118000P0.01250.000034
2018-03-29119GF.H18.119000C16.6000-0.3750 GF.H18.119000P0.01250.00001
2018-03-29120GF.H18.120000C15.6000-0.37505GF.H18.120000P0.01250.000065
2018-03-29121GF.H18.121000C14.6000-0.37502GF.H18.121000P0.01250.000057
2018-03-29122GF.H18.122000C13.6000-0.3750 GF.H18.122000P0.01250.0000101
2018-03-29123GF.H18.123000C12.6000-0.37504GF.H18.123000P0.01250.00008
2018-03-29124GF.H18.124000C11.6000-0.37504GF.H18.124000P0.01250.0000236
2018-03-29125GF.H18.125000C10.6000-0.375020GF.H18.125000P0.01250.000022
2018-03-29126GF.H18.126000C9.6000-0.3750 GF.H18.126000P0.01250.0000117
2018-03-29127GF.H18.127000C8.6000-0.3750 GF.H18.127000P0.01250.000063
2018-03-29128GF.H18.128000C7.6000-0.3750 GF.H18.128000P0.01250.0000500
2018-03-29128.5GF.H18.128500C7.1000-0.3750 GF.H18.128500P0.01250.0000 
2018-03-29129GF.H18.129000C6.6000-0.3750 GF.H18.129000P0.01250.0000125
2018-03-29129.5GF.H18.129500C6.1000-0.3750 GF.H18.129500P0.01250.0000 
2018-03-29130GF.H18.130000C5.6000-0.3750 GF.H18.130000P0.01250.0000335
2018-03-29130.5GF.H18.130500C5.1000-0.3750 GF.H18.130500P0.01250.0000 
2018-03-29131GF.H18.131000C4.6000-0.3750 GF.H18.131000P0.01250.0000153
2018-03-29131.5GF.H18.131500C4.1000-0.3750 GF.H18.131500P0.01250.00004
2018-03-29132GF.H18.132000C3.6000-0.375020GF.H18.132000P0.01250.0000323
2018-03-29132.5GF.H18.132500C3.1000-0.3750 GF.H18.132500P0.01250.0000 
2018-03-29133GF.H18.133000C2.6000-0.3750 GF.H18.133000P0.01250.0000168
2018-03-29133.5GF.H18.133500C2.1000-0.3750 GF.H18.133500P0.01250.000019
2018-03-29134GF.H18.134000C1.6000-0.3750 GF.H18.134000P0.01250.0000255
2018-03-29134.5GF.H18.134500C1.1000-0.3750 GF.H18.134500P0.01250.000014
2018-03-29135GF.H18.135000C0.6000-0.400011GF.H18.135000P0.0125-0.0125150
2018-03-29135.5GF.H18.135500C0.1000-0.450039GF.H18.135500P0.0125-0.062530
2018-03-29136GF.H18.136000C0.0125-0.2125189GF.H18.136000P0.4000+0.1500473
2018-03-29136.5GF.H18.136500C0.0125-0.062511GF.H18.136500P0.9000+0.300016
2018-03-29137GF.H18.137000C0.0125-0.0125102GF.H18.137000P1.4000+0.3500240
2018-03-29137.5GF.H18.137500C0.01250.000025GF.H18.137500P1.9000+0.37508
2018-03-29138GF.H18.138000C0.01250.0000152GF.H18.138000P2.4000+0.3750399
2018-03-29138.5GF.H18.138500C0.01250.0000 GF.H18.138500P2.9000+0.375065
2018-03-29139GF.H18.139000C0.01250.000079GF.H18.139000P3.4000+0.3750133
2018-03-29139.5GF.H18.139500C0.01250.00001GF.H18.139500P3.9000+0.375034
2018-03-29140GF.H18.140000C0.01250.0000235GF.H18.140000P4.4000+0.3750376
2018-03-29140.5GF.H18.140500C0.01250.0000 GF.H18.140500P4.9000+0.375022
2018-03-29141GF.H18.141000C0.01250.000091GF.H18.141000P5.4000+0.375069
2018-03-29141.5GF.H18.141500C0.01250.000010GF.H18.141500P5.9000+0.375036
2018-03-29142GF.H18.142000C0.01250.0000202GF.H18.142000P6.4000+0.3750361
2018-03-29142.5GF.H18.142500C0.01250.000052GF.H18.142500P6.9000+0.375040
2018-03-29143GF.H18.143000C0.01250.000073GF.H18.143000P7.4000+0.3750147
2018-03-29143.5GF.H18.143500C0.01250.000025GF.H18.143500P7.9000+0.375016
2018-03-29144GF.H18.144000C0.01250.0000377GF.H18.144000P8.4000+0.3750448
2018-03-29144.5GF.H18.144500C0.01250.000038GF.H18.144500P8.9000+0.375031
2018-03-29145GF.H18.145000C0.01250.0000227GF.H18.145000P9.4000+0.3750100
2018-03-29145.5GF.H18.145500C0.01250.000026GF.H18.145500P9.9000+0.375021
2018-03-29146GF.H18.146000C0.01250.0000219GF.H18.146000P10.4000+0.3750304
2018-03-29146.5GF.H18.146500C0.01250.000042GF.H18.146500P10.9000+0.375037
2018-03-29147GF.H18.147000C0.01250.000074GF.H18.147000P11.4000+0.375088
2018-03-29147.5GF.H18.147500C0.01250.00007GF.H18.147500P11.9000+0.37507
2018-03-29148GF.H18.148000C0.01250.0000444GF.H18.148000P12.4000+0.3750202
2018-03-29148.5GF.H18.148500C0.01250.000027GF.H18.148500P12.9000+0.375013
2018-03-29149GF.H18.149000C0.01250.000087GF.H18.149000P13.4000+0.375039
2018-03-29149.5GF.H18.149500C0.01250.00005GF.H18.149500P13.9000+0.375028
2018-03-29150GF.H18.150000C0.01250.0000551GF.H18.150000P14.4000+0.3750240
2018-03-29150.5GF.H18.150500C0.01250.000038GF.H18.150500P14.9000+0.37506
2018-03-29151GF.H18.151000C0.01250.0000109GF.H18.151000P15.4000+0.375069
2018-03-29151.5GF.H18.151500C0.01250.000028GF.H18.151500P15.9000+0.3750 
2018-03-29152GF.H18.152000C0.01250.0000345GF.H18.152000P16.4000+0.3750173
2018-03-29152.5GF.H18.152500C0.01250.000047GF.H18.152500P16.9000+0.3750 
2018-03-29153GF.H18.153000C0.01250.000073GF.H18.153000P17.4000+0.375010
2018-03-29153.5GF.H18.153500C0.01250.000021GF.H18.153500P17.9000+0.3750 
2018-03-29154GF.H18.154000C0.01250.0000313GF.H18.154000P18.4000+0.375050
2018-03-29154.5GF.H18.154500C0.01250.00009GF.H18.154500P18.9000+0.3750 
2018-03-29155GF.H18.155000C0.01250.0000178GF.H18.155000P19.4000+0.375036
2018-03-29155.5GF.H18.155500C0.01250.00003GF.H18.155500P19.9000+0.3750 
2018-03-29156GF.H18.156000C0.01250.0000260GF.H18.156000P20.4000+0.3750150
2018-03-29156.5GF.H18.156500C0.01250.000036GF.H18.156500P20.9000+0.3750 
2018-03-29157GF.H18.157000C0.01250.000057GF.H18.157000P21.4000+0.37509
2018-03-29157.5GF.H18.157500C0.01250.00001GF.H18.157500P21.9000+0.3750 
2018-03-29158GF.H18.158000C0.01250.0000373GF.H18.158000P22.4000+0.375068
2018-03-29158.5GF.H18.158500C0.01250.000015GF.H18.158500P22.9000+0.3750 
2018-03-29159GF.H18.159000C0.01250.000088GF.H18.159000P23.4000+0.37504
2018-03-29160GF.H18.160000C0.01250.0000457GF.H18.160000P24.4000+0.37503
2018-03-29161GF.H18.161000C0.01250.000055GF.H18.161000P25.4000+0.37501
2018-03-29162GF.H18.162000C0.01250.0000172GF.H18.162000P26.4000+0.37502
2018-03-29163GF.H18.163000C0.01250.000067GF.H18.163000P27.4000+0.3750 
2018-03-29164GF.H18.164000C0.01250.0000192GF.H18.164000P28.4000+0.37503
2018-03-29165GF.H18.165000C0.01250.000044GF.H18.165000P29.4000+0.37502
2018-03-29166GF.H18.166000C0.01250.0000179GF.H18.166000P30.4000+0.3750 
2018-03-29167GF.H18.167000C0.01250.00007GF.H18.167000P31.4000+0.3750 
2018-03-29168GF.H18.168000C0.01250.000072GF.H18.168000P32.4000+0.37501
2018-03-29169GF.H18.169000C0.01250.000014GF.H18.169000P33.4000+0.37504
2018-03-29170GF.H18.170000C0.01250.0000219GF.H18.170000P34.4000+0.37501
2018-03-29171GF.H18.171000C0.01250.000026GF.H18.171000P35.4000+0.3750 
2018-03-29172GF.H18.172000C0.01250.000025GF.H18.172000P36.4000+0.3750 
2018-03-29173GF.H18.173000C0.01250.000010GF.H18.173000P37.4000+0.3750 
2018-03-29174GF.H18.174000C0.01250.000010GF.H18.174000P38.4000+0.3750 
2018-03-29175GF.H18.175000C0.01250.00002GF.H18.175000P39.4000+0.3750 
2018-03-29176GF.H18.176000C0.01250.00001GF.H18.176000P40.4000+0.3750 
2018-03-29177GF.H18.177000C0.01250.0000 GF.H18.177000P41.4000+0.3750 
2018-03-29178GF.H18.178000C0.01250.00007GF.H18.178000P42.4000+0.3750 
2018-03-29179GF.H18.179000C0.01250.00001GF.H18.179000P43.4000+0.3750 
2018-03-29180GF.H18.180000C0.01250.0000 GF.H18.180000P44.4000+0.3750 
2018-03-29181GF.H18.181000C0.01250.0000 GF.H18.181000P45.4000+0.3750 
2018-03-29182GF.H18.182000C0.01250.00001GF.H18.182000P46.4000+0.3750 
2018-03-29183GF.H18.183000C0.01250.0000 GF.H18.183000P47.4000+0.3750 
2018-03-29184GF.H18.184000C0.01250.0000 GF.H18.184000P48.4000+0.3750 
2018-03-29185GF.H18.185000C0.01250.0000 GF.H18.185000P49.4000+0.3750 
2018-03-29186GF.H18.186000C0.01250.0000 GF.H18.186000P50.4000+0.37504
2018-03-29187GF.H18.187000C0.01250.0000 GF.H18.187000P51.4000+0.37507
2018-03-29188GF.H18.188000C0.01250.0000 GF.H18.188000P52.4000+0.3750 
2018-03-29189GF.H18.189000C0.01250.0000 GF.H18.189000P53.4000+0.3750 
2018-03-29190GF.H18.190000C0.01250.0000 GF.H18.190000P54.4000+0.3750 
2018-03-29191GF.H18.191000C0.01250.0000 GF.H18.191000P55.4000+0.3750 
2018-03-29192GF.H18.192000C0.01250.0000 GF.H18.192000P56.4000+0.3750 
2018-03-29193GF.H18.193000C0.01250.0000 GF.H18.193000P57.4000+0.3750 
2018-03-29194GF.H18.194000C0.01250.0000 GF.H18.194000P58.4000+0.37502
2018-03-29195GF.H18.195000C0.01250.0000 GF.H18.195000P59.4000+0.3750 
2018-03-29196GF.H18.196000C0.01250.0000 GF.H18.196000P60.4000+0.3750 
2018-03-29197GF.H18.197000C0.01250.0000 GF.H18.197000P61.4000+0.3750 
2018-03-29198GF.H18.198000C0.01250.0000 GF.H18.198000P62.4000+0.3750 
2018-03-29200GF.H18.200000C0.01250.0000 GF.H18.200000P64.4000+0.3750 

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