Sunday Aug 25, 8:00AM EDT

Options Chain FEEDER CATTLE Mar 2019 (CME:GF.H19)

MarketNameOpenHighLowLastChangePctTime
GF.H19FEEDER CATTLE Mar 2019142.125142.175141.950141.975-0.100-0.07%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-03-2868GF.H19.68000C74.850-0.825 GF.H19.68000P0.01250.0000 
2019-03-2870GF.H19.70000C72.8500-0.8250 GF.H19.70000P0.01250.0000 
2019-03-2872GF.H19.72000C70.8500-0.8250 GF.H19.72000P0.01250.0000 
2019-03-2874GF.H19.74000C68.8500-0.8250 GF.H19.74000P0.01250.0000 
2019-03-2876GF.H19.76000C66.8500-0.8250 GF.H19.76000P0.01250.0000 
2019-03-2878GF.H19.78000C64.8500-0.8250 GF.H19.78000P0.01250.0000 
2019-03-2880GF.H19.80000C62.8500-0.8250 GF.H19.80000P0.01250.0000 
2019-03-2882GF.H19.82000C60.8500-0.8250 GF.H19.82000P0.01250.0000 
2019-03-2884GF.H19.84000C58.8500-0.8250 GF.H19.84000P0.01250.0000 
2019-03-2886GF.H19.86000C56.8500-0.8250 GF.H19.86000P0.01250.0000 
2019-03-2888GF.H19.88000C54.8500-0.8250 GF.H19.88000P0.01250.0000 
2019-03-2890GF.H19.90000C52.8500-0.8250 GF.H19.90000P0.01250.0000 
2019-03-2892GF.H19.92000C50.8500-0.8250 GF.H19.92000P0.01250.0000 
2019-03-2894GF.H19.94000C48.8500-0.8250 GF.H19.94000P0.01250.0000 
2019-03-2896GF.H19.96000C46.8500-0.8250 GF.H19.96000P0.01250.0000 
2019-03-2898GF.H19.98000C44.8500-0.8250 GF.H19.98000P0.01250.0000 
2019-03-28100GF.H19.100000C42.8500-0.8250 GF.H19.100000P0.01250.0000 
2019-03-28102GF.H19.102000C40.8500-0.8250 GF.H19.102000P0.01250.0000 
2019-03-28104GF.H19.104000C38.8500-0.8250 GF.H19.104000P0.01250.0000 
2019-03-28106GF.H19.106000C36.8500-0.8250 GF.H19.106000P0.0250+0.0125 
2019-03-28108GF.H19.108000C34.8500-0.8250 GF.H19.108000P0.0250+0.0125 
2019-03-28110GF.H19.110000C32.8500-0.8250 GF.H19.110000P0.0250+0.0125 
2019-03-28112GF.H19.112000C30.8500-0.8250 GF.H19.112000P0.02500.0000 
2019-03-28114GF.H19.114000C28.8500-0.8250 GF.H19.114000P0.02500.00006
2019-03-28116GF.H19.116000C26.8500-0.8250 GF.H19.116000P0.05000.0000 
2019-03-28118GF.H19.118000C24.8500-0.8250 GF.H19.118000P0.07500.0000 
2019-03-28120GF.H19.120000C22.9000-0.8000 GF.H19.120000P0.1250+0.02507
2019-03-28122GF.H19.122000C20.9500-0.8000 GF.H19.122000P0.1750+0.0250 
2019-03-28124GF.H19.124000C19.0250-0.8000 GF.H19.124000P0.2500+0.02506
2019-03-28126GF.H19.1260C14.9500-0.2750 GF.H19.1260P0.0125-0.025022
2019-03-28128GF.H19.128000C15.2750-0.7750 GF.H19.128000P0.5000+0.050017
2019-03-28129GF.H19.1290C14.1750-0.0500 GF.H19.129000P0.6000+0.075014
2019-03-28130GF.H19.130000C13.5000-0.7250 GF.H19.130000P0.7250+0.1000109
2019-03-28131    GF.H19.131000P0.8500+0.100010
2019-03-28132GF.H19.132000C11.8000-0.6750 GF.H19.1320P0.01250.0000190
2019-03-28133    GF.H19.1330P0.02500.000049
2019-03-28134GF.H19.1340C6.8750-0.0250 GF.H19.134000P1.3750+0.150083
2019-03-28135    GF.H19.1350P0.0250-0.025072
2019-03-28135.5GF.H19.1355C9.0500-0.1000     
2019-03-28136GF.H19.136000C8.6500-0.6250 GF.H19.1360P0.0500+0.0375394
2019-03-28136.5GF.H19.1365C8.1250-0.1000     
2019-03-28137GF.H19.1370C7.6500+1.3250 GF.H19.137000P2.1250+0.225016
2019-03-28137.5    GF.H19.1375P0.10000.0000 
2019-03-28138GF.H19.138000C7.2500-0.5500 GF.H19.1380P0.0125-0.0125472
2019-03-28138.5    GF.H19.1385P0.2500-0.0250 
2019-03-28139GF.H19.1390C2.2500-0.1500 GF.H19.1390P0.1250-0.0250114
2019-03-28139.5    GF.H19.1395P0.3750+0.2750 
2019-03-28140GF.H19.1400C3.5500+0.7000 GF.H19.140000P3.1500+0.3000615
2019-03-28140.5GF.H19.1405C3.6250+0.9000 GF.H19.1405P0.4250-0.5750 
2019-03-28141GF.H19.1410C1.6000-0.1500 GF.H19.141000P3.5750+0.350015
2019-03-28141.5GF.H19.1415C0.6750-0.6000 GF.H19.1415P0.0125-0.0125 
2019-03-28142GF.H19.142000C4.8500-0.450030GF.H19.142000P4.0000+0.3500194
2019-03-28142.5GF.H19.1425C0.0250-0.0250 GF.H19.1425P0.4500+0.1250 
2019-03-28143GF.H19.1430C0.0250-0.200015GF.H19.143000P4.4500+0.350028
2019-03-28143.5GF.H19.1435C0.0500-0.0500 GF.H19.1435P0.8000+0.1500 
2019-03-28144GF.H19.1440C0.02500.0000188GF.H19.144000P4.9500+0.4000514
2019-03-28144.5GF.H19.1445C0.0750-0.0500 GF.H19.1445P2.1500+0.7250 
2019-03-28145GF.H19.145000C3.3500-0.400068GF.H19.1450P3.0000+0.1000168
2019-03-28145.5GF.H19.1455C0.05000.0000 GF.H19.1455P3.8500+0.8250 
2019-03-28146GF.H19.1460C0.10000.0000317GF.H19.1460P4.0000+0.2500514
2019-03-28146.5GF.H19.1465C0.0500-0.0500 GF.H19.1465P3.5000+0.2750 
2019-03-28147GF.H19.147000C2.5500-0.350031GF.H19.1470P4.00000.000020
2019-03-28147.5GF.H19.1475C0.02500.0000     
2019-03-28148GF.H19.148000C2.2250-0.3250243GF.H19.1480P5.5750+0.4000484
2019-03-28149GF.H19.149000C1.9250-0.27504GF.H19.1490P5.1250+0.02502
2019-03-28149.5GF.H19.1495C0.4500+0.0750     
2019-03-28150GF.H19.1500C0.01250.0000817GF.H19.150000P8.7750+0.5750335
2019-03-28151GF.H19.151000C1.4250-0.20008GF.H19.1510P6.8500+0.2500 
2019-03-28152GF.H19.1520C0.0250+0.0125355GF.H19.152000P10.3000+0.6250411
2019-03-28153GF.H19.1530C0.0250+0.012554GF.H19.1530P10.3250+0.2250 
2019-03-28154GF.H19.1540C0.0250+0.0125225GF.H19.1540P12.2750+0.525038
2019-03-28155GF.H19.155000C0.7250-0.125019    
2019-03-28156GF.H19.1560C0.0250+0.0125119GF.H19.156000P13.7000+0.7250 
2019-03-28157GF.H19.157000C0.5250-0.075015    
2019-03-28158GF.H19.1580C0.01250.0000143GF.H19.158000P15.5250+0.7750 
2019-03-28159GF.H19.1590C0.0125-0.02502    
2019-03-28160GF.H19.1600C0.0250+0.0125221GF.H19.160000P17.4000+0.80001
2019-03-28161GF.H19.1610C0.01250.0000     
2019-03-28162GF.H19.1620C0.01250.0000163GF.H19.162000P19.3000+0.8000 
2019-03-28164GF.H19.164000C0.17500.000050GF.H19.164000P21.2500+0.8250 
2019-03-28166GF.H19.166000C0.12500.000058GF.H19.166000P23.2000+0.8250 
2019-03-28168GF.H19.168000C0.0750-0.025020GF.H19.168000P25.1500+0.8000 
2019-03-28170GF.H19.1700C0.01250.000028GF.H19.170000P27.1500+0.8250 
2019-03-28172GF.H19.172000C0.05000.0000 GF.H19.172000P29.1500+0.8250 
2019-03-28174GF.H19.174000C0.0125-0.03756GF.H19.174000P31.1500+0.8250 
2019-03-28176GF.H19.176000C0.0125-0.01254GF.H19.176000P33.1500+0.8250 
2019-03-28178GF.H19.178000C0.0125-0.01251GF.H19.178000P35.1500+0.8250 
2019-03-28180GF.H19.180000C0.0125-0.0125 GF.H19.1800P35.6000-2.0000 
2019-03-28182GF.H19.182000C0.01250.00004GF.H19.1820P37.6000-2.0000 
2019-03-28184GF.H19.184000C0.01250.00002GF.H19.184000P41.1500+0.8250 
2019-03-28186GF.H19.186000C0.01250.000061GF.H19.186000P43.1500+0.8250 
2019-03-28188GF.H19.188000C0.01250.0000 GF.H19.188000P45.1500+0.8250 
2019-03-28190GF.H19.190000C0.01250.0000 GF.H19.190000P47.1500+0.8250 
2019-03-28192GF.H19.192000C0.01250.0000 GF.H19.192000P49.1500+0.8250 
2019-03-28194GF.H19.194000C0.01250.00007GF.H19.194000P51.1500+0.8250 
2019-03-28196GF.H19.196000C0.01250.0000 GF.H19.196000P53.1500+0.8250 
2019-03-28198GF.H19.198000C0.01250.0000 GF.H19.198000P55.1500+0.8250 
2019-03-28200GF.H19.200000C0.01250.0000 GF.H19.200000P57.1500+0.8250