Options Chain FEEDER CATTLE May 2021 (CME:GF.K21)

MarketNameOpenHighLowLastChangePctTime
GF.K21FEEDER CATTLE May 2021144.675144.750143.250144.050-1.025-0.71%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-05-2764.00000000GF.K21.640C79.9  GF.K21.640P0.0125  
2021-05-2766.00000000GF.K21.660C77.9000  GF.K21.660P0.0125  
2021-05-2768.00000000GF.K21.680C75.9000  GF.K21.680P0.0125  
2021-05-2770.00000000GF.K21.700C73.9000  GF.K21.700P0.0125  
2021-05-2772.00000000GF.K21.720C71.9000  GF.K21.720P0.0125  
2021-05-2774.00000000GF.K21.740C69.9000  GF.K21.740P0.0125  
2021-05-2776.00000000GF.K21.760C67.9000  GF.K21.760P0.0125  
2021-05-2778.00000000GF.K21.780C65.9000  GF.K21.780P0.0125  
2021-05-2780.00000000GF.K21.800C63.9000  GF.K21.800P0.01250.00001
2021-05-2782.00000000GF.K21.820C61.9000  GF.K21.820P0.0125  
2021-05-2784.00000000GF.K21.840C59.9000  GF.K21.840P0.0125  
2021-05-2786.00000000GF.K21.860C57.9000  GF.K21.860P0.0125  
2021-05-2788.00000000GF.K21.880C55.9000  GF.K21.880P0.0125  
2021-05-2790.00000000GF.K21.900C53.9000  GF.K21.900P0.0125  
2021-05-2792.00000000GF.K21.920C51.9000  GF.K21.920P0.0125  
2021-05-2794.00000000GF.K21.940C49.9000  GF.K21.940P0.0125  
2021-05-2796.00000000GF.K21.960C47.9000  GF.K21.960P0.0125  
2021-05-2798.00000000GF.K21.980C45.9000  GF.K21.980P0.0125  
2021-05-27100.00000000GF.K21.1000C43.9000  GF.K21.1000P0.01250.00004
2021-05-27102.00000000GF.K21.1020C41.9000  GF.K21.1020P0.01250.00001
2021-05-27104.00000000GF.K21.1040C39.9250  GF.K21.1040P0.0250  
2021-05-27106.00000000GF.K21.1060C37.9250  GF.K21.1060P0.0250  
2021-05-27107.00000000GF.K21.1070C36.9250  GF.K21.1070P0.0250  
2021-05-27108.00000000GF.K21.1080C35.9500  GF.K21.1080P0.0500-0.07501
2021-05-27109.00000000GF.K21.1090C34.9500  GF.K21.1090P0.0500  
2021-05-27110.00000000GF.K21.1100C33.9500  GF.K21.1100P0.0500+0.07505
2021-05-27111.00000000GF.K21.1110C32.9750  GF.K21.1110P0.0750  
2021-05-27112.00000000GF.K21.1120C32.0000  GF.K21.1120P0.1000-0.02506
2021-05-27113.00000000GF.K21.1130C31.0000  GF.K21.1130P0.1000  
2021-05-27114.00000000GF.K21.1140C30.0250  GF.K21.1140P0.12500.00003
2021-05-27115.00000000GF.K21.1150C29.0500  GF.K21.1150P0.1500  
2021-05-27116.00000000GF.K21.1160C28.0750  GF.K21.1160P0.1750+0.050019
2021-05-27117.00000000GF.K21.1170C27.1000  GF.K21.1170P0.2000  
2021-05-27118.00000000GF.K21.1180C26.1250  GF.K21.1180P0.22500.000018
2021-05-27119.00000000GF.K21.1190C25.1500  GF.K21.1190P0.2500  
2021-05-27120.00000000GF.K21.1200C24.1750  GF.K21.1200P0.2750-0.0500125
2021-05-27121.00000000GF.K21.1210C23.2000  GF.K21.1210P0.3000  
2021-05-27122.00000000GF.K21.1220C22.2500  GF.K21.1220P0.35000.000049
2021-05-27123.00000000GF.K21.1230C21.3000  GF.K21.1230P0.4000  
2021-05-27124.00000000GF.K21.1240C20.3500 5GF.K21.1240P0.45000.000091
2021-05-27125.00000000GF.K21.1250C19.4250  GF.K21.1250P0.5250-0.025010
2021-05-27126.00000000GF.K21.1260C18.5000  GF.K21.1260P0.6000-0.100081
2021-05-27127.00000000GF.K21.1270C17.5750  GF.K21.1270P0.6750 1
2021-05-27128.00000000GF.K21.1280C16.6750 3GF.K21.1280P0.77500.0000115
2021-05-27129.00000000GF.K21.1290C15.7750  GF.K21.1290P0.8750 2
2021-05-27130.00000000GF.K21.1300C14.8750+0.22508GF.K21.1300P0.9750+0.1000217
2021-05-27131.00000000GF.K21.1310C14.0000  GF.K21.1310P1.1000 2
2021-05-27132.00000000GF.K21.1320C13.1500 4GF.K21.1320P1.2500+0.3000136
2021-05-27133.00000000GF.K21.1330C12.3000  GF.K21.1330P1.4000-0.20007
2021-05-27134.00000000GF.K21.1340C11.4750 6GF.K21.1340P1.5750+0.0750123
2021-05-27135.00000000GF.K21.1350C10.6750  GF.K21.1350P1.7750+0.150010
2021-05-27136.00000000GF.K21.1360C9.9000+0.32505GF.K21.1360P2.00000.0000248
2021-05-27137.00000000GF.K21.1370C9.1250  GF.K21.1370P2.2250+0.35008
2021-05-27138.00000000GF.K21.1380C8.3750+0.100045GF.K21.1380P2.5000+0.2750142
2021-05-27139.00000000GF.K21.1390C7.6750  GF.K21.1390P2.7750+0.200014
2021-05-27140.00000000GF.K21.1400C7.0000+0.075051GF.K21.1400P3.1000+0.6000434
2021-05-27141.00000000GF.K21.1410C6.3250  GF.K21.1410P3.4250  
2021-05-27142.00000000GF.K21.1420C5.7000+0.575036GF.K21.1420P3.8000+0.675083
2021-05-27143.00000000GF.K21.1430C5.1250  GF.K21.1430P4.2250-0.62506
2021-05-27144.00000000GF.K21.1440C4.5750-0.650044GF.K21.1440P4.6750-0.4250153
2021-05-27145.00000000GF.K21.1450C4.0500-0.100016GF.K21.1450P5.1500-0.100044
2021-05-27146.00000000GF.K21.1460C3.5750-0.3750157GF.K21.1460P5.6750+0.9500165
2021-05-27147.00000000GF.K21.1470C3.1250-0.425038GF.K21.1470P6.2250-0.10004
2021-05-27148.00000000GF.K21.1480C2.7250+0.4500105GF.K21.1480P6.8250 1
2021-05-27149.00000000GF.K21.1490C2.3750+0.22508GF.K21.1490P7.4750  
2021-05-27150.00000000GF.K21.1500C2.0500-0.3000241GF.K21.1500P8.1500 1
2021-05-27151.00000000GF.K21.1510C1.7500-0.625012GF.K21.1510P8.8500  
2021-05-27152.00000000GF.K21.1520C1.5000-0.3250135GF.K21.1520P9.6000+1.12502
2021-05-27153.00000000GF.K21.1530C1.3000+0.225029GF.K21.1530P10.3750  
2021-05-27154.00000000GF.K21.1540C1.1000-0.3000168GF.K21.1540P11.2000 5
2021-05-27155.00000000GF.K21.1550C0.9250+0.100026GF.K21.1550P12.0250  
2021-05-27156.00000000GF.K21.1560C0.8000+0.025098GF.K21.1560P12.9000  
2021-05-27157.00000000GF.K21.1570C0.6750  GF.K21.1570P13.7750  
2021-05-27158.00000000GF.K21.1580C0.5750+0.075058GF.K21.1580P14.6750  
2021-05-27159.00000000GF.K21.1590C0.5000 1GF.K21.1590P15.6000  
2021-05-27160.00000000GF.K21.1600C0.4250+0.025043GF.K21.1600P16.5250  
2021-05-27161.00000000GF.K21.1610C0.3750  GF.K21.1610P17.4750  
2021-05-27162.00000000GF.K21.1620C0.3250-0.05005GF.K21.1620P18.4250  
2021-05-27163.00000000GF.K21.1630C0.2750  GF.K21.1630P19.3750  
2021-05-27164.00000000GF.K21.1640C0.2250+0.07509GF.K21.1640P20.3250 5
2021-05-27165.00000000GF.K21.1650C0.2000  GF.K21.1650P21.3000  
2021-05-27166.00000000GF.K21.1660C0.1750  GF.K21.1660P22.2750  
2021-05-27167.00000000GF.K21.1670C0.1500  GF.K21.1670P23.2500  
2021-05-27168.00000000GF.K21.1680C0.1250-0.025030GF.K21.1680P24.2250  
2021-05-27169.00000000GF.K21.1690C0.12500.00004GF.K21.1690P25.2250  
2021-05-27170.00000000GF.K21.1700C0.10000.00001GF.K21.1700P26.2000  
2021-05-27171.00000000GF.K21.1710C0.1000  GF.K21.1710P27.2000  
2021-05-27172.00000000GF.K21.1720C0.0750 1GF.K21.1720P28.1750  
2021-05-27173.00000000GF.K21.1730C0.0750  GF.K21.1730P29.1750  
2021-05-27174.00000000GF.K21.1740C0.0750  GF.K21.1740P30.1750  
2021-05-27175.00000000GF.K21.1750C0.0750  GF.K21.1750P31.1750  
2021-05-27176.00000000GF.K21.1760C0.07500.000010GF.K21.1760P32.1750  
2021-05-27177.00000000GF.K21.1770C0.0500  GF.K21.1770P33.1500  
2021-05-27178.00000000GF.K21.1780C0.0500  GF.K21.1780P34.1500  
2021-05-27179.00000000GF.K21.1790C0.0500  GF.K21.1790P35.1500  
2021-05-27180.00000000GF.K21.1800C0.0500  GF.K21.1800P36.1500  
2021-05-27181.00000000GF.K21.1810C0.0500  GF.K21.1810P37.1500  
2021-05-27182.00000000GF.K21.1820C0.0500  GF.K21.1820P38.1500  
2021-05-27183.00000000GF.K21.1830C0.0500  GF.K21.1830P39.1500  
2021-05-27184.00000000GF.K21.1840C0.0500  GF.K21.1840P40.1500  
2021-05-27186.00000000GF.K21.1860C0.0250  GF.K21.1860P42.1250  
2021-05-27188.00000000GF.K21.1880C0.0250  GF.K21.1880P44.1250  
2021-05-27190.00000000GF.K21.1900C0.0250  GF.K21.1900P46.1250  
2021-05-27192.00000000GF.K21.1920C0.0250  GF.K21.1920P48.1250  
2021-05-27194.00000000GF.K21.1940C0.0250  GF.K21.1940P50.1250  
2021-05-27196.00000000GF.K21.1960C0.0250  GF.K21.1960P52.1250  
2021-05-27198.00000000GF.K21.1980C0.0250  GF.K21.1980P54.1250  
2021-05-27200.00000000GF.K21.2000C0.0250  GF.K21.2000P56.1250