S&P 500
2779.66
-2.83 -0.10%
Dow Indu
25090.48
-84.83 -0.34%
Nasdaq
7747.33
-13.71 -0.18%
Crude Oil
64.21
-0.64 -1.00%
Gold
1280.290
+0.205 +0.02%
Euro
1.15985
-0.00220 -0.19%
US Dollar
94.887
+0.099 +0.10%
Weak

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

MarketNameOpenHighLowLastChangePctTime
GF.Q18.EFEEDER CATTLE Aug 2018 (E)143.300148.075142.175147.975+4.300+2.91%set 14:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-3068GF.Q18.68000C79.975+4.300 GF.Q18.68000P0.01250.0000 
2018-08-3070GF.Q18.70000C77.9750+4.3000 GF.Q18.70000P0.01250.0000 
2018-08-3072GF.Q18.72000C75.9750+4.3000 GF.Q18.72000P0.01250.0000 
2018-08-3074GF.Q18.74000C73.9750+4.3000 GF.Q18.74000P0.01250.0000 
2018-08-3076GF.Q18.76000C71.9750+4.3000 GF.Q18.76000P0.01250.0000 
2018-08-3078GF.Q18.78000C69.9750+4.3000 GF.Q18.78000P0.01250.0000 
2018-08-3080GF.Q18.80000C67.9750+4.3000 GF.Q18.80000P0.01250.0000 
2018-08-3082GF.Q18.82000C65.9750+4.3000 GF.Q18.82000P0.01250.0000 
2018-08-3084GF.Q18.84000C63.9750+4.3000 GF.Q18.84000P0.01250.0000 
2018-08-3086GF.Q18.86000C61.9750+4.3000 GF.Q18.86000P0.01250.0000 
2018-08-3088GF.Q18.88000C59.9750+4.3000 GF.Q18.88000P0.01250.0000 
2018-08-3090GF.Q18.90000C57.9750+4.3000 GF.Q18.90000P0.01250.0000 
2018-08-3092GF.Q18.92000C55.9750+4.3000 GF.Q18.92000P0.01250.0000 
2018-08-3094GF.Q18.94000C53.9750+4.3000 GF.Q18.94000P0.01250.0000 
2018-08-3096GF.Q18.96000C51.9750+4.3000 GF.Q18.96000P0.01250.0000 
2018-08-3098GF.Q18.98000C49.9750+4.3000 GF.Q18.98000P0.01250.0000 
2018-08-30100GF.Q18.100000C47.9750+4.3000 GF.Q18.100000P0.01250.0000 
2018-08-30102GF.Q18.102000C45.9750+4.3000 GF.Q18.102000P0.01250.0000 
2018-08-30103GF.Q18.103000C44.9750+4.3000 GF.Q18.103000P0.01250.0000 
2018-08-30104GF.Q18.104000C43.9750+4.3000 GF.Q18.104000P0.01250.0000 
2018-08-30105GF.Q18.105000C42.9750+4.3000 GF.Q18.105000P0.01250.0000 
2018-08-30106GF.Q18.106000C41.9750+4.3000 GF.Q18.106000P0.01250.0000 
2018-08-30107GF.Q18.107000C40.9750+4.3000 GF.Q18.107000P0.01250.0000 
2018-08-30108GF.Q18.108000C39.9750+4.3000 GF.Q18.108000P0.01250.0000 
2018-08-30109GF.Q18.109000C38.9750+4.3000 GF.Q18.109000P0.01250.0000 
2018-08-30110GF.Q18.110000C37.9750+4.3000 GF.Q18.110000P0.0125-0.01253
2018-08-30111GF.Q18.111000C36.9750+4.3000 GF.Q18.111000P0.0125-0.0125 
2018-08-30112GF.Q18.112000C35.9750+4.3000 GF.Q18.112000P0.0125-0.01251
2018-08-30113GF.Q18.113000C34.9750+4.3000 GF.Q18.113000P0.0125-0.037522
2018-08-30114GF.Q18.114000C33.9750+4.2750 GF.Q18.114000P0.0125-0.062514
2018-08-30115GF.Q18.115000C32.9750+4.2750 GF.Q18.115000P0.0250-0.0500 
2018-08-30116GF.Q18.116000C31.9750+4.2500 GF.Q18.116000P0.0250-0.075017
2018-08-30117GF.Q18.117000C30.9750+4.2250 GF.Q18.117000P0.0500-0.07503
2018-08-30118GF.Q18.118000C29.9750+4.2250 GF.Q18.118000P0.0500-0.075033
2018-08-30119GF.Q18.119000C29.0000+4.2250 GF.Q18.119000P0.0750-0.07504
2018-08-30120GF.Q18.120000C28.0250+4.2250 GF.Q18.120000P0.1000-0.0750147
2018-08-30121GF.Q18.121000C27.0250+4.2000 GF.Q18.121000P0.1250-0.075013
2018-08-30122GF.Q18.122000C26.0500+4.2000 GF.Q18.122000P0.1250-0.1000107
2018-08-30123GF.Q18.123000C25.0750+4.1750 GF.Q18.123000P0.1500-0.125056
2018-08-30124GF.Q18.124000C24.1000+4.1500 GF.Q18.124000P0.1750-0.1500244
2018-08-30125GF.Q18.125000C23.1250+4.1250 GF.Q18.125000P0.2000-0.175096
2018-08-30126GF.Q18.126000C22.1750+4.1000 GF.Q18.126000P0.2500-0.2000364
2018-08-30127GF.Q18.127000C21.2250+4.0750 GF.Q18.127000P0.3000-0.225071
2018-08-30128GF.Q18.128000C20.2750+4.02505GF.Q18.128000P0.3500-0.2750363
2018-08-30129GF.Q18.129000C19.3500+3.9750 GF.Q18.129000P0.4250-0.300019
2018-08-30130GF.Q18.130000C18.4250+3.925015GF.Q18.130000P0.5000-0.3500662
2018-08-30131GF.Q18.131000C17.5000+3.8750 GF.Q18.131000P0.5750-0.425049
2018-08-30132GF.Q18.132000C16.5750+3.7750 GF.Q18.132000P0.6500-0.5000698
2018-08-30133GF.Q18.133000C15.6750+3.7000 GF.Q18.133000P0.7250-0.6250176
2018-08-30134GF.Q18.134000C14.7750+3.575094GF.Q18.134000P0.8500-0.7000615
2018-08-30135GF.Q18.135000C13.9250+3.5000 GF.Q18.135000P1.0000-0.7750184
2018-08-30136GF.Q18.136000C13.1000+3.4250 GF.Q18.136000P1.1500-0.8750567
2018-08-30136.5GF.Q18.136500C12.6750+3.3750 GF.Q18.136500P1.2250-0.925022
2018-08-30137GF.Q18.137000C12.2750+3.32502GF.Q18.137000P1.3250-0.9750139
2018-08-30137.5GF.Q18.137500C11.8750+3.2750 GF.Q18.137500P1.4250-1.025010
2018-08-30138GF.Q18.138000C11.4750+3.200048GF.Q18.138000P1.5250-1.07501027
2018-08-30138.5GF.Q18.138500C11.1000+3.1750 GF.Q18.138500P1.6500-1.125016
2018-08-30139GF.Q18.139000C10.7000+3.10003GF.Q18.139000P1.7750-1.175083
2018-08-30139.5GF.Q18.139500C10.3500+3.0500 GF.Q18.139500P1.9000-1.22505
2018-08-30140GF.Q18.140000C9.9750+3.0000147GF.Q18.140000P2.0250-1.30001546
2018-08-30140.5GF.Q18.140500C9.6000+2.9250 GF.Q18.140500P2.1500-1.375040
2018-08-30141GF.Q18.141000C9.2500+2.850027GF.Q18.141000P2.3000-1.4250142
2018-08-30141.5GF.Q18.141500C8.9000+2.8000 GF.Q18.141500P2.4500-1.475026
2018-08-30142GF.Q18.142000C8.5500+2.7250180GF.Q18.142000P2.6000-1.5500395
2018-08-30142.5GF.Q18.142500C8.2000+2.6750 GF.Q18.142500P2.7500-1.62506
2018-08-30143GF.Q18.143000C7.8750+2.600070GF.Q18.143000P2.9000-1.7000121
2018-08-30143.5GF.Q18.143500C7.5250+2.52501GF.Q18.143500P3.0750-1.75003
2018-08-30144GF.Q18.144000C7.2000+2.4500455GF.Q18.144000P3.2500-1.8250444
2018-08-30144.5GF.Q18.144500C6.9000+2.4000 GF.Q18.144500P3.4250-1.900010
2018-08-30145GF.Q18.145000C6.6000+2.3250232GF.Q18.145000P3.6250-1.9500246
2018-08-30145.5GF.Q18.145500C6.3000+2.2500 GF.Q18.145500P3.8250-2.0250 
2018-08-30146GF.Q18.146000C6.0000+2.1750296GF.Q18.146000P4.0250-2.1250512
2018-08-30146.5GF.Q18.146500C5.7250+2.1000 GF.Q18.146500P4.2500-2.17506
2018-08-30147GF.Q18.147000C5.4500+2.025073GF.Q18.147000P4.4750-2.2500168
2018-08-30147.5GF.Q18.147500C5.1750+1.9500 GF.Q18.147500P4.7000-2.3500 
2018-08-30148GF.Q18.148000C4.9250+1.8750304GF.Q18.148000P4.9500-2.4000442
2018-08-30148.5GF.Q18.148500C4.7000+1.8250 GF.Q18.148500P5.2250-2.45002
2018-08-30149GF.Q18.149000C4.4750+1.775074GF.Q18.149000P5.5000-2.500014
2018-08-30149.5GF.Q18.149500C4.2500+1.72505GF.Q18.149500P5.7750-2.57502
2018-08-30150GF.Q18.150000C4.0250+1.6500677GF.Q18.150000P6.0500-2.6250390
2018-08-30150.5GF.Q18.150500C3.8000+1.575015GF.Q18.150500P6.3250-2.7000 
2018-08-30151GF.Q18.151000C3.5750+1.5000108GF.Q18.151000P6.6000-2.775024
2018-08-30151.5GF.Q18.151500C3.3750+1.45006GF.Q18.151500P6.8750-2.85002
2018-08-30152GF.Q18.152000C3.1750+1.3750612GF.Q18.152000P7.2000-2.9000387
2018-08-30152.5GF.Q18.152500C3.0000+1.32501GF.Q18.152500P7.5000-2.9750 
2018-08-30153GF.Q18.153000C2.8250+1.275088GF.Q18.153000P7.8250-3.025036
2018-08-30153.5GF.Q18.153500C2.6500+1.20001GF.Q18.153500P8.1750-3.0750 
2018-08-30154GF.Q18.154000C2.5000+1.1500591GF.Q18.154000P8.5000-3.1500289
2018-08-30154.5GF.Q18.154500C2.3500+1.10002GF.Q18.154500P8.8500-3.2000 
2018-08-30155GF.Q18.155000C2.2000+1.0500125GF.Q18.155000P9.2000-3.2500 
2018-08-30155.5GF.Q18.155500C2.0750+1.000018GF.Q18.155500P9.5750-3.3000 
2018-08-30156GF.Q18.156000C1.9250+0.9250484GF.Q18.156000P9.9250-3.350018
2018-08-30157GF.Q18.157000C1.7000+0.850066GF.Q18.157000P10.7000-3.4500 
2018-08-30158GF.Q18.158000C1.5000+0.7500397GF.Q18.158000P11.4750-3.550093
2018-08-30159GF.Q18.159000C1.3000+0.650015GF.Q18.159000P12.3000-3.6250 
2018-08-30160GF.Q18.160000C1.1250+0.5750413GF.Q18.160000P13.1250-3.700018
2018-08-30161GF.Q18.161000C0.9750+0.500043GF.Q18.161000P13.9750-3.7750 
2018-08-30162GF.Q18.162000C0.8500+0.4500150GF.Q18.162000P14.8250-3.8500 
2018-08-30163GF.Q18.163000C0.7250+0.3750 GF.Q18.163000P15.7000-3.9250 
2018-08-30164GF.Q18.164000C0.6250+0.3250351GF.Q18.164000P16.6000-3.97501
2018-08-30165GF.Q18.165000C0.5500+0.30001GF.Q18.165000P17.5250-4.0000 
2018-08-30166GF.Q18.166000C0.4750+0.250061GF.Q18.166000P18.4500-4.0500 
2018-08-30167GF.Q18.167000C0.4000+0.200011GF.Q18.167000P19.3750-4.1000 
2018-08-30168GF.Q18.168000C0.3500+0.175068GF.Q18.168000P20.3250-4.1000 
2018-08-30169GF.Q18.169000C0.3000+0.15002GF.Q18.169000P21.2750-4.1250 
2018-08-30170GF.Q18.170000C0.2500+0.125068GF.Q18.170000P22.2250-4.1750 
2018-08-30171GF.Q18.171000C0.2250+0.1250 GF.Q18.171000P23.2000-4.1750 
2018-08-30172GF.Q18.172000C0.2000+0.125048GF.Q18.172000P24.1750-4.1750 
2018-08-30173GF.Q18.173000C0.1750+0.100010GF.Q18.173000P25.1500-4.2000 
2018-08-30174GF.Q18.174000C0.1500+0.100036GF.Q18.174000P26.1250-4.2000 
2018-08-30175GF.Q18.175000C0.1250+0.075010GF.Q18.175000P27.1000-4.2250 
2018-08-30176GF.Q18.176000C0.1250+0.100016GF.Q18.176000P28.0750-4.2500 
2018-08-30177GF.Q18.177000C0.1000+0.0750 GF.Q18.177000P29.0750-4.2500 
2018-08-30178GF.Q18.178000C0.0750+0.050014GF.Q18.178000P30.0500-4.2750 
2018-08-30179GF.Q18.179000C0.0750+0.05006GF.Q18.179000P31.0500-4.2750 
2018-08-30180GF.Q18.180000C0.0500+0.037513GF.Q18.180000P32.0250-4.3000 
2018-08-30181GF.Q18.181000C0.0250+0.0125 GF.Q18.181000P33.0250-4.3000 
2018-08-30182GF.Q18.182000C0.0250+0.0125 GF.Q18.182000P34.0250-4.3000 
2018-08-30183GF.Q18.183000C0.0250+0.0125 GF.Q18.183000P35.0250-4.3000 
2018-08-30184GF.Q18.184000C0.01250.00002GF.Q18.184000P36.0250-4.3000 
2018-08-30185GF.Q18.185000C0.01250.0000 GF.Q18.185000P37.0250-4.3000 
2018-08-30186GF.Q18.186000C0.01250.0000 GF.Q18.186000P38.0250-4.3000 
2018-08-30188GF.Q18.188000C0.01250.00001GF.Q18.188000P40.0250-4.3000 
2018-08-30190GF.Q18.190000C0.01250.0000 GF.Q18.190000P42.0250-4.3000 
2018-08-30192GF.Q18.192000C0.01250.000010GF.Q18.192000P44.0250-4.3000 
2018-08-30194GF.Q18.194000C0.01250.0000 GF.Q18.194000P46.0250-4.3000 
2018-08-30196GF.Q18.196000C0.01250.0000 GF.Q18.196000P48.0250-4.3000 
2018-08-30198GF.Q18.198000C0.01250.0000 GF.Q18.198000P50.0250-4.3000 
2018-08-30200GF.Q18.200000C0.01250.00005GF.Q18.200000P52.0250-4.3000 

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