Sunday Aug 18, 7:07AM EDT

Options Chain FEEDER CATTLE May 2019 (CME:GF.K19)

MarketNameOpenHighLowLastChangePctTime
GF.K19FEEDER CATTLE May 2019135.700135.925135.250135.600-0.025-0.02%12:57add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-05-2368GF.K19.680C67.6  GF.K19.680P0.0125  
2019-05-2370GF.K19.700C65.6000  GF.K19.700P0.0125  
2019-05-2372GF.K19.720C63.6000  GF.K19.72000P0.01250.0000 
2019-05-2374GF.K19.740C61.6000  GF.K19.74000P0.01250.0000 
2019-05-2376GF.K19.760C59.6000  GF.K19.76000P0.01250.0000 
2019-05-2378GF.K19.780C57.6000  GF.K19.780P0.0125  
2019-05-2380GF.K19.800C55.6000  GF.K19.80000P0.01250.0000 
2019-05-2382GF.K19.820C53.6000  GF.K19.82000P0.01250.0000 
2019-05-2384GF.K19.84000C59.9500-0.5250 GF.K19.840P0.0125  
2019-05-2386GF.K19.86000C57.9500-0.5250 GF.K19.860P0.0125  
2019-05-2388GF.K19.88000C55.9500-0.5250 GF.K19.88000P0.01250.0000 
2019-05-2390GF.K19.900C45.6000  GF.K19.90000P0.01250.0000 
2019-05-2392GF.K19.920C43.6000  GF.K19.920P0.0125  
2019-05-2394GF.K19.940C41.6000  GF.K19.940P0.0125  
2019-05-2396GF.K19.96000C47.9500-0.5250 GF.K19.960P0.0125  
2019-05-2398GF.K19.98000C45.9500-0.5250 GF.K19.98000P0.01250.0000 
2019-05-23100GF.K19.100000C43.9500-0.5250 GF.K19.1000P0.0125  
2019-05-23101GF.K19.1010C34.6000  GF.K19.1010P0.0125  
2019-05-23102GF.K19.1020C33.6000  GF.K19.1020P0.0125  
2019-05-23103GF.K19.1030C32.6000  GF.K19.1030P0.0125  
2019-05-23104GF.K19.104000C39.9500-0.5250 GF.K19.1040P0.0125  
2019-05-23105GF.K19.1050C30.6000  GF.K19.1050P0.0125  
2019-05-23106GF.K19.1060C29.6000  GF.K19.1060P0.0125  
2019-05-23107GF.K19.1070C28.6000  GF.K19.1070P0.0125  
2019-05-23108GF.K19.1080C27.6000  GF.K19.108000P0.01250.0000 
2019-05-23109GF.K19.1090C26.6000  GF.K19.1090P0.0125  
2019-05-23110GF.K19.110000C33.9500-0.5250 GF.K19.1100P0.0125  
2019-05-23111GF.K19.1110C24.6000  GF.K19.1110P0.0125  
2019-05-23112GF.K19.1120C23.6000  GF.K19.1120P0.0125  
2019-05-23113GF.K19.1130C22.6000  GF.K19.1130P0.0125  
2019-05-23114GF.K19.114000C29.9500-0.5250 GF.K19.114000P0.05000.0000 
2019-05-23115GF.K19.1150C20.6000  GF.K19.1150P0.0125  
2019-05-23116GF.K19.1160C19.6000  GF.K19.1160P0.0125  
2019-05-23117GF.K19.1170C18.6000  GF.K19.1170P0.0125  
2019-05-23118GF.K19.118000C26.0000-0.4750 GF.K19.118000P0.1500+0.0500 
2019-05-23119GF.K19.1190C16.6000  GF.K19.1190P0.0125  
2019-05-23120GF.K19.1200C15.6000  GF.K19.120000P0.2250+0.050030
2019-05-23121GF.K19.1210C14.6000  GF.K19.1210P0.0125  
2019-05-23122GF.K19.1220C13.6000  GF.K19.122000P0.3000+0.0500 
2019-05-23123GF.K19.1230C12.6000  GF.K19.1230P0.0125  
2019-05-23124GF.K19.1240C11.6000  GF.K19.124000P0.4000+0.0250 
2019-05-23125GF.K19.1250C10.6000  GF.K19.1250P0.0125  
2019-05-23126GF.K19.1260C9.6000  GF.K19.126000P0.55000.0000 
2019-05-23127GF.K19.1270C8.6000  GF.K19.1270P0.0125  
2019-05-23127.5GF.K19.1275C8.1000  GF.K19.1275P0.0125  
2019-05-23128GF.K19.128000C16.6000-0.5000 GF.K19.1280P0.0125+0.075010
2019-05-23128.5GF.K19.1285C7.1000  GF.K19.1285P0.0125  
2019-05-23129GF.K19.1290C6.6000  GF.K19.1290P0.0125-0.0250 
2019-05-23129.5GF.K19.1295C6.1000  GF.K19.1295P0.0125  
2019-05-23130GF.K19.1300C5.6000  GF.K19.130000P1.0250+0.0250129
2019-05-23130.5GF.K19.1305C5.1000  GF.K19.1305P0.0125  
2019-05-23131GF.K19.1310C4.6000  GF.K19.1310P0.01250.0000 
2019-05-23131.5GF.K19.1315C4.1000  GF.K19.1315P0.0125  
2019-05-23132GF.K19.1320C3.6000+1.2750 GF.K19.1320P0.0125-0.050080
2019-05-23132.5GF.K19.1325C3.1000  GF.K19.1325P0.0125-0.0250 
2019-05-23133GF.K19.1330C2.6000-0.4500 GF.K19.1330P0.0125-0.1500 
2019-05-23133.5GF.K19.1335C2.1000-0.1250 GF.K19.1335P0.0125-0.1000 
2019-05-23134GF.K19.1340C1.6000-0.1500 GF.K19.134000P1.7750+0.100038
2019-05-23134.5GF.K19.1345C1.1250+0.6000 GF.K19.1345P0.0250-0.0750 
2019-05-23135GF.K19.1350C0.6750+0.1750 GF.K19.1350P0.0750-0.1000 
2019-05-23135.5GF.K19.1355C0.3000-0.0250 GF.K19.1355P0.2000-0.2750 
2019-05-23136GF.K19.136000C10.1500-0.3750 GF.K19.136000P2.2750+0.150029
2019-05-23136.5GF.K19.1365C0.0250-0.9000 GF.K19.1365P0.9250  
2019-05-23137GF.K19.1370C0.0125-0.1000 GF.K19.1370P1.40000.0000 
2019-05-23137.5GF.K19.1375C0.0125-0.3250 GF.K19.1375P1.9000-1.0750 
2019-05-23138GF.K19.138000C8.7750-0.32505GF.K19.138000P2.8750+0.200085
2019-05-23138.5GF.K19.1385C0.0125+0.7500 GF.K19.1385P2.9000+1.4250 
2019-05-23139GF.K19.1390C0.0125-0.0750 GF.K19.1390P3.4000-0.6000 
2019-05-23139.5GF.K19.1395C0.0125  GF.K19.1395P3.9000-0.3500 
2019-05-23140GF.K19.1400C0.0125+0.01251GF.K19.1400P4.4000-0.9000262
2019-05-23140.5GF.K19.1405C0.0125-0.2500 GF.K19.1405P4.9000+0.3750 
2019-05-23141GF.K19.1410C0.0125+0.0125 GF.K19.1410P5.4000-0.2000 
2019-05-23141.5GF.K19.1415C0.0125-0.1250 GF.K19.1415P5.9000-1.4250 
2019-05-23142GF.K19.142000C6.3000-0.27507GF.K19.142000P4.3500+0.2250224
2019-05-23142.5GF.K19.1425C0.0125+0.2500 GF.K19.1425P6.9000-0.5250 
2019-05-23143GF.K19.1430C0.0125+0.0500 GF.K19.1430P7.4000+0.3250 
2019-05-23143.5GF.K19.1435C0.0125-0.2250 GF.K19.1435P7.9000+0.4250 
2019-05-23144GF.K19.144000C5.2250-0.250034GF.K19.144000P5.2750+0.2750147
2019-05-23144.5GF.K19.1445C0.0125-0.1500 GF.K19.1445P8.9000  
2019-05-23145GF.K19.1450C0.0125-0.1250 GF.K19.1450P9.4000+0.5750 
2019-05-23145.5GF.K19.1455C0.0125-0.0750 GF.K19.1455P9.9000+0.4500 
2019-05-23146GF.K19.1460C0.0125+0.012533GF.K19.146000P6.3000+0.275090
2019-05-23146.5GF.K19.1465C0.0125  GF.K19.1465P10.9000  
2019-05-23147GF.K19.1470C0.0125+0.0500 GF.K19.1470P11.4000-0.0500 
2019-05-23147.5GF.K19.1475C0.01250.0000 GF.K19.1475P11.9000-1.3500 
2019-05-23148GF.K19.1480C0.0125-0.050023GF.K19.1480P12.4000-0.5500119
2019-05-23148.5GF.K19.1485C0.0125  GF.K19.1485P12.9000  
2019-05-23149GF.K19.1490C0.0125-0.0500 GF.K19.1490P13.4000+1.0500 
2019-05-23149.5GF.K19.1495C0.0125  GF.K19.1495P13.9000  
2019-05-23150GF.K19.150000C2.7500-0.1750127GF.K19.150000P8.7500+0.350086
2019-05-23150.5GF.K19.1505C0.01250.0000 GF.K19.1505P14.9000  
2019-05-23151GF.K19.1510C0.0125-0.0750 GF.K19.1510P15.40000.0000 
2019-05-23151.5GF.K19.1515C0.0125  GF.K19.1515P15.9000  
2019-05-23152GF.K19.152000C2.1500-0.150094GF.K19.1520P16.4000-0.075013
2019-05-23152.5GF.K19.1525C0.0125-0.2000 GF.K19.1525P16.9000  
2019-05-23153GF.K19.1530C0.01250.0000 GF.K19.1530P17.4000+4.5000 
2019-05-23153.5GF.K19.1535C0.0125  GF.K19.1535P17.9000  
2019-05-23154GF.K19.154000C1.6750-0.1250358GF.K19.154000P11.6250+0.40001
2019-05-23154.5GF.K19.1545C0.0125  GF.K19.1545P18.9000  
2019-05-23155GF.K19.1550C0.0125-0.0500 GF.K19.1550P19.4000  
2019-05-23155.5GF.K19.1555C0.0125  GF.K19.1555P19.9000  
2019-05-23156GF.K19.1560C0.0125+0.0125180GF.K19.156000P13.2250+0.4250 
2019-05-23156.5GF.K19.1565C0.0125  GF.K19.1565P20.9000  
2019-05-23157GF.K19.1570C0.0125-0.0250 GF.K19.1570P21.4000  
2019-05-23157.5GF.K19.1575C0.0125  GF.K19.1575P21.9000  
2019-05-23158GF.K19.1580C0.01250.0000147GF.K19.158000P14.9000+0.4500 
2019-05-23158.5GF.K19.1585C0.0125  GF.K19.1585P22.9000  
2019-05-23159GF.K19.1590C0.0125+0.0125 GF.K19.1590P23.4000  
2019-05-23160GF.K19.160000C0.7250-0.0500171GF.K19.160000P16.6750+0.4750 
2019-05-23161GF.K19.1610C0.0125-0.0250 GF.K19.1610P25.4000  
2019-05-23162GF.K19.162000C0.5500-0.050022GF.K19.1620P26.4000  
2019-05-23163GF.K19.1630C0.0125+0.0250 GF.K19.1630P27.4000  
2019-05-23164GF.K19.164000C0.4250-0.025032GF.K19.1640P28.4000  
2019-05-23165GF.K19.1650C0.0125+0.3500 GF.K19.1650P29.4000  
2019-05-23166GF.K19.1660C0.0125-0.05009GF.K19.166000P22.2500+0.5250 
2019-05-23167GF.K19.1670C0.0125  GF.K19.1670P31.4000  
2019-05-23168GF.K19.168000C0.25000.00005GF.K19.1680P32.4000  
2019-05-23169GF.K19.1690C0.0125+0.0500 GF.K19.1690P33.4000  
2019-05-23170GF.K19.170000C0.2000+0.0250180GF.K19.170000P26.1250+0.5500 
2019-05-23171GF.K19.1710C0.0125+0.0250 GF.K19.1710P35.4000  
2019-05-23172GF.K19.1720C0.0125  GF.K19.172000P28.0750+0.5250 
2019-05-23173GF.K19.1730C0.01250.0000 GF.K19.1730P37.4000  
2019-05-23174GF.K19.1740C0.0125+0.0250 GF.K19.174000P30.0500+0.5250 
2019-05-23175GF.K19.1750C0.0125+0.0250 GF.K19.1750P39.4000  
2019-05-23176GF.K19.1760C0.0125-0.0750 GF.K19.176000P32.0500+0.5250 
2019-05-23177GF.K19.1770C0.0125  GF.K19.1770P41.4000  
2019-05-23178GF.K19.1780C0.0125  GF.K19.1780P42.4000  
2019-05-23179GF.K19.1790C0.0125  GF.K19.1790P43.4000  
2019-05-23180GF.K19.1800C0.0125  GF.K19.180000P36.0500+0.5250 
2019-05-23181GF.K19.1810C0.0125  GF.K19.1810P45.4000  
2019-05-23182GF.K19.182000C0.0125-0.01252GF.K19.1820P46.4000  
2019-05-23183GF.K19.1830C0.0125  GF.K19.1830P47.4000  
2019-05-23184GF.K19.184000C0.0125-0.01252GF.K19.1840P48.4000  
2019-05-23185GF.K19.1850C0.0125  GF.K19.1850P49.4000  
2019-05-23186GF.K19.186000C0.0125-0.0125 GF.K19.1860P50.4000  
2019-05-23187GF.K19.1870C0.0125  GF.K19.1870P51.4000  
2019-05-23188GF.K19.188000C0.0125-0.0125 GF.K19.1880P52.4000  
2019-05-23189GF.K19.1890C0.0125  GF.K19.1890P53.4000  
2019-05-23190GF.K19.190000C0.01250.0000 GF.K19.1900P54.4000  
2019-05-23191GF.K19.1910C0.0125  GF.K19.1910P55.4000  
2019-05-23192GF.K19.1920C0.0125  GF.K19.192000P48.0500+0.5250 
2019-05-23194GF.K19.194000C0.01250.0000 GF.K19.1940P58.4000  
2019-05-23196GF.K19.1960C0.0125  GF.K19.196000P52.0500+0.5250 
2019-05-23198GF.K19.1980C0.0125  GF.K19.198000P54.0500+0.5250 
2019-05-23200GF.K19.200000C0.01250.0000 GF.K19.200000P56.0500+0.5250