S&P 500
2870.33
+13.28 +0.46%
Dow Indu
25864.43
+105.74 +0.41%
Nasdaq
7883.92
+62.91 +0.80%
Crude Oil
65.87
+0.45 +0.69%
Gold
1190.010
-3.990 -0.33%
Euro
1.153735
+0.002210 +0.19%
US Dollar
95.135
-0.594 -0.76%
Strong

Options Chain FEEDER CATTLE Aug 2018 (E) (CME:GF.Q18.E)

MarketNameOpenHighLowLastChangePctTime
GF.Q18.EFEEDER CATTLE Aug 2018 (E)149.600149.850149.075149.200-0.425-0.28%set 14:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-3068GF.Q18.68000C81.625-1.325 GF.Q18.68000P0.01250.0000 
2018-08-3070GF.Q18.70000C79.6250-1.3250 GF.Q18.70000P0.01250.0000 
2018-08-3072GF.Q18.72000C77.6250-1.3250 GF.Q18.72000P0.01250.0000 
2018-08-3074GF.Q18.74000C75.6250-1.3250 GF.Q18.74000P0.01250.0000 
2018-08-3076GF.Q18.76000C73.6250-1.3250 GF.Q18.76000P0.01250.0000 
2018-08-3078GF.Q18.78000C71.6250-1.3250 GF.Q18.78000P0.01250.0000 
2018-08-3080GF.Q18.80000C69.6250-1.3250 GF.Q18.80000P0.01250.0000 
2018-08-3082GF.Q18.82000C67.6250-1.3250 GF.Q18.82000P0.01250.0000 
2018-08-3084GF.Q18.84000C65.6250-1.3250 GF.Q18.84000P0.01250.0000 
2018-08-3086GF.Q18.86000C63.6250-1.3250 GF.Q18.86000P0.01250.0000 
2018-08-3088GF.Q18.88000C61.6250-1.3250 GF.Q18.88000P0.01250.0000 
2018-08-3090GF.Q18.90000C59.6250-1.3250 GF.Q18.90000P0.01250.0000 
2018-08-3092GF.Q18.92000C57.6250-1.3250 GF.Q18.92000P0.01250.0000 
2018-08-3094GF.Q18.94000C55.6250-1.3250 GF.Q18.94000P0.01250.0000 
2018-08-3096GF.Q18.96000C53.6250-1.3250 GF.Q18.96000P0.01250.0000 
2018-08-3098GF.Q18.98000C51.6250-1.3250 GF.Q18.98000P0.01250.0000 
2018-08-30100GF.Q18.100000C49.6250-1.3250 GF.Q18.100000P0.01250.0000 
2018-08-30102GF.Q18.102000C47.6250-1.3250 GF.Q18.102000P0.01250.0000 
2018-08-30103GF.Q18.103000C46.6250-1.3250 GF.Q18.103000P0.01250.0000 
2018-08-30104GF.Q18.104000C45.6250-1.3250 GF.Q18.104000P0.01250.0000 
2018-08-30105GF.Q18.105000C44.6250-1.3250 GF.Q18.105000P0.01250.0000 
2018-08-30106GF.Q18.106000C43.6250-1.3250 GF.Q18.106000P0.01250.0000 
2018-08-30107GF.Q18.107000C42.6250-1.3250 GF.Q18.107000P0.01250.0000 
2018-08-30108GF.Q18.108000C41.6250-1.3250 GF.Q18.108000P0.01250.0000 
2018-08-30109GF.Q18.109000C40.6250-1.3250 GF.Q18.109000P0.01250.0000 
2018-08-30110GF.Q18.110000C39.6250-1.3250 GF.Q18.110000P0.01250.00003
2018-08-30111GF.Q18.111000C38.6250-1.3250 GF.Q18.111000P0.01250.0000 
2018-08-30112GF.Q18.112000C37.6250-1.3250 GF.Q18.112000P0.01250.00001
2018-08-30113GF.Q18.113000C36.6250-1.3250 GF.Q18.113000P0.01250.000022
2018-08-30114GF.Q18.114000C35.6250-1.3250 GF.Q18.114000P0.01250.00007
2018-08-30115GF.Q18.115000C34.6250-1.3250 GF.Q18.115000P0.01250.0000 
2018-08-30116GF.Q18.116000C33.6250-1.3250 GF.Q18.116000P0.01250.000017
2018-08-30117GF.Q18.117000C32.6250-1.3250 GF.Q18.117000P0.01250.00003
2018-08-30118GF.Q18.118000C31.6250-1.3250 GF.Q18.118000P0.01250.000033
2018-08-30119GF.Q18.119000C30.6250-1.3250 GF.Q18.119000P0.01250.00004
2018-08-30120GF.Q18.120000C29.6250-1.3250 GF.Q18.120000P0.01250.0000130
2018-08-30121GF.Q18.121000C28.6250-1.3250 GF.Q18.121000P0.01250.000013
2018-08-30122GF.Q18.122000C27.6250-1.3250 GF.Q18.122000P0.01250.0000107
2018-08-30123GF.Q18.123000C26.6250-1.3250 GF.Q18.123000P0.01250.000056
2018-08-30124GF.Q18.124000C25.6250-1.32501GF.Q18.124000P0.01250.0000239
2018-08-30125GF.Q18.125000C24.6250-1.3250 GF.Q18.125000P0.01250.000095
2018-08-30126GF.Q18.126000C23.6250-1.3250 GF.Q18.126000P0.01250.0000359
2018-08-30127GF.Q18.127000C22.6250-1.3250 GF.Q18.127000P0.01250.000078
2018-08-30128GF.Q18.128000C21.6250-1.32506GF.Q18.128000P0.01250.0000351
2018-08-30129GF.Q18.129000C20.6250-1.3250 GF.Q18.129000P0.01250.000018
2018-08-30130GF.Q18.130000C19.6250-1.325015GF.Q18.130000P0.01250.0000603
2018-08-30131GF.Q18.131000C18.6250-1.3250 GF.Q18.131000P0.01250.000052
2018-08-30132GF.Q18.132000C17.6250-1.3250 GF.Q18.132000P0.01250.0000502
2018-08-30133GF.Q18.133000C16.6250-1.3250 GF.Q18.133000P0.01250.0000111
2018-08-30134GF.Q18.134000C15.6250-1.325086GF.Q18.134000P0.01250.0000467
2018-08-30135GF.Q18.135000C14.6250-1.3250 GF.Q18.135000P0.01250.0000171
2018-08-30136GF.Q18.136000C13.6250-1.3250 GF.Q18.136000P0.01250.0000481
2018-08-30136.5GF.Q18.136500C13.1250-1.3250 GF.Q18.136500P0.01250.000028
2018-08-30137GF.Q18.137000C12.6250-1.32502GF.Q18.137000P0.01250.0000319
2018-08-30137.5GF.Q18.137500C12.1250-1.3250 GF.Q18.137500P0.01250.000013
2018-08-30138GF.Q18.138000C11.6250-1.325026GF.Q18.138000P0.01250.0000860
2018-08-30138.5GF.Q18.138500C11.1250-1.3250 GF.Q18.138500P0.01250.000065
2018-08-30139GF.Q18.139000C10.6250-1.32503GF.Q18.139000P0.01250.0000199
2018-08-30139.5GF.Q18.139500C10.1250-1.3250 GF.Q18.139500P0.01250.000025
2018-08-30140GF.Q18.140000C9.6250-1.3250110GF.Q18.140000P0.01250.00001321
2018-08-30140.5GF.Q18.140500C9.1250-1.3250 GF.Q18.140500P0.01250.000040
2018-08-30141GF.Q18.141000C8.6250-1.325025GF.Q18.141000P0.01250.0000150
2018-08-30141.5GF.Q18.141500C8.1250-1.3250 GF.Q18.141500P0.01250.000042
2018-08-30142GF.Q18.142000C7.6250-1.3250165GF.Q18.142000P0.01250.0000361
2018-08-30142.5GF.Q18.142500C7.1250-1.3250 GF.Q18.142500P0.0250+0.012513
2018-08-30143GF.Q18.143000C6.6500-1.300057GF.Q18.143000P0.0250+0.0125117
2018-08-30143.5GF.Q18.143500C6.1500-1.30001GF.Q18.143500P0.0250+0.012563
2018-08-30144GF.Q18.144000C5.6500-1.3250285GF.Q18.144000P0.02500.0000340
2018-08-30144.5GF.Q18.144500C5.1500-1.350020GF.Q18.144500P0.0250-0.025020
2018-08-30145GF.Q18.145000C4.6750-1.3250137GF.Q18.145000P0.05000.0000196
2018-08-30145.5GF.Q18.145500C4.1750-1.3250 GF.Q18.145500P0.05000.000017
2018-08-30146GF.Q18.146000C3.6750-0.0250232GF.Q18.146000P0.1000+0.0250664
2018-08-30146.5GF.Q18.146500C3.2250-1.32501GF.Q18.146500P0.10000.000034
2018-08-30147GF.Q18.147000C2.7750-1.300050GF.Q18.147000P0.1500+0.0250210
2018-08-30147.5GF.Q18.147500C2.3500-1.2500 GF.Q18.147500P0.2250+0.075045
2018-08-30148GF.Q18.148000C1.4500-0.5000442GF.Q18.148000P0.2750-0.0500567
2018-08-30148.5GF.Q18.148500C1.5750-1.150039GF.Q18.148500P0.4750+0.025034
2018-08-30149GF.Q18.149000C0.9250-0.3000169GF.Q18.149000P0.5750-0.0250233
2018-08-30149.5GF.Q18.149500C0.9250-1.000018GF.Q18.149500P0.7500-0.050069
2018-08-30150GF.Q18.150000C0.4500-0.2250775GF.Q18.150000P1.0000-0.0500666
2018-08-30150.5GF.Q18.150500C0.4500-0.800071GF.Q18.150500P1.3250+0.525079
2018-08-30151GF.Q18.151000C0.30000.0000363GF.Q18.151000P1.6750+0.675094
2018-08-30151.5GF.Q18.151500C0.2000-0.500021GF.Q18.151500P2.0750+0.825027
2018-08-30152GF.Q18.152000C0.0500-0.0750548GF.Q18.152000P2.3000-0.2000512
2018-08-30152.5GF.Q18.152500C0.0750-0.275021GF.Q18.152500P2.9500+1.050017
2018-08-30153GF.Q18.153000C0.0250-0.0250139GF.Q18.153000P3.4250+1.125065
2018-08-30153.5GF.Q18.153500C0.0250-0.150032GF.Q18.153500P3.9000+1.175026
2018-08-30154GF.Q18.154000C0.02500.0000515GF.Q18.154000P4.5000+0.1000336
2018-08-30154.5GF.Q18.154500C0.0125-0.062516GF.Q18.154500P4.8750+1.2500 
2018-08-30155GF.Q18.155000C0.0250+0.0125207GF.Q18.155000P5.3750+1.27501
2018-08-30155.5GF.Q18.155500C0.0125-0.012570GF.Q18.155500P6.2000+0.3250 
2018-08-30156GF.Q18.156000C0.01250.0000484GF.Q18.156000P6.37500.000015
2018-08-30156.5GF.Q18.156500C0.01250.000032GF.Q18.156500P6.8750+1.3250 
2018-08-30157GF.Q18.157000C0.01250.000089GF.Q18.157000P7.3750+1.32501
2018-08-30157.5GF.Q18.157500C0.01250.000037GF.Q18.157500P7.8750+1.3250 
2018-08-30158GF.Q18.158000C0.01250.0000305GF.Q18.158000P8.3750+1.325090
2018-08-30158.5GF.Q18.158500C0.01250.0000127GF.Q18.158500P8.8750+1.3250 
2018-08-30159GF.Q18.159000C0.01250.000058GF.Q18.159000P9.3750+1.3250 
2018-08-30159.5GF.Q18.159500C0.01250.0000 GF.Q18.159500P9.8750+1.3250 
2018-08-30160GF.Q18.160000C0.01250.0000728GF.Q18.160000P10.3750+1.325054
2018-08-30160.5GF.Q18.160500C0.01250.00001GF.Q18.160500P10.8750+1.3250 
2018-08-30161GF.Q18.161000C0.01250.000045GF.Q18.161000P11.3750+1.3250 
2018-08-30162GF.Q18.162000C0.01250.0000223GF.Q18.162000P12.3750+1.3250 
2018-08-30163GF.Q18.163000C0.01250.00007GF.Q18.163000P13.3750+1.3250 
2018-08-30164GF.Q18.164000C0.01250.0000304GF.Q18.164000P14.3750+1.32501
2018-08-30165GF.Q18.165000C0.01250.00006GF.Q18.165000P15.3750+1.3250 
2018-08-30166GF.Q18.166000C0.01250.000067GF.Q18.166000P16.3750+1.325015
2018-08-30167GF.Q18.167000C0.01250.00007GF.Q18.167000P17.3750+1.32501
2018-08-30168GF.Q18.168000C0.01250.000066GF.Q18.168000P18.3750+1.3250 
2018-08-30169GF.Q18.169000C0.01250.00002GF.Q18.169000P19.3750+1.3250 
2018-08-30170GF.Q18.170000C0.01250.000068GF.Q18.170000P20.3750+1.3250 
2018-08-30171GF.Q18.171000C0.01250.00002GF.Q18.171000P21.3750+1.3250 
2018-08-30172GF.Q18.172000C0.01250.000047GF.Q18.172000P22.3750+1.3250 
2018-08-30173GF.Q18.173000C0.01250.000010GF.Q18.173000P23.3750+1.3250 
2018-08-30174GF.Q18.174000C0.01250.000032GF.Q18.174000P24.3750+1.3250 
2018-08-30175GF.Q18.175000C0.01250.000010GF.Q18.175000P25.3750+1.3250 
2018-08-30176GF.Q18.176000C0.01250.000016GF.Q18.176000P26.3750+1.3250 
2018-08-30177GF.Q18.177000C0.01250.0000 GF.Q18.177000P27.3750+1.3250 
2018-08-30178GF.Q18.178000C0.01250.000014GF.Q18.178000P28.3750+1.3250 
2018-08-30179GF.Q18.179000C0.01250.00006GF.Q18.179000P29.3750+1.3250 
2018-08-30180GF.Q18.180000C0.01250.000010GF.Q18.180000P30.3750+1.3250 
2018-08-30181GF.Q18.181000C0.01250.0000 GF.Q18.181000P31.3750+1.3250 
2018-08-30182GF.Q18.182000C0.01250.0000 GF.Q18.182000P32.3750+1.3250 
2018-08-30183GF.Q18.183000C0.01250.0000 GF.Q18.183000P33.3750+1.3250 
2018-08-30184GF.Q18.184000C0.01250.00002GF.Q18.184000P34.3750+1.3250 
2018-08-30185GF.Q18.185000C0.01250.0000 GF.Q18.185000P35.3750+1.3250 
2018-08-30186GF.Q18.186000C0.01250.0000 GF.Q18.186000P36.3750+1.3250 
2018-08-30187GF.Q18.187000C0.01250.0000 GF.Q18.187000P37.3750+1.3250 
2018-08-30188GF.Q18.188000C0.01250.00001GF.Q18.188000P38.3750+1.3250 
2018-08-30189GF.Q18.189000C0.01250.0000 GF.Q18.189000P39.3750+1.3250 
2018-08-30190GF.Q18.190000C0.01250.0000 GF.Q18.190000P40.3750+1.3250 
2018-08-30191GF.Q18.191000C0.01250.0000 GF.Q18.191000P41.3750+1.3250 
2018-08-30192GF.Q18.192000C0.01250.000010GF.Q18.192000P42.3750+1.3250 
2018-08-30194GF.Q18.194000C0.01250.0000 GF.Q18.194000P44.3750+1.3250 
2018-08-30196GF.Q18.196000C0.01250.0000 GF.Q18.196000P46.3750+1.3250 
2018-08-30198GF.Q18.198000C0.01250.0000 GF.Q18.198000P48.3750+1.3250 
2018-08-30200GF.Q18.200000C0.01250.00005GF.Q18.200000P50.3750+1.3250 

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