Options Chain FEEDER CATTLE Aug 2020 (CME:GF.Q20)

MarketNameOpenHighLowLastChangePctTime
GF.Q20FEEDER CATTLE Aug 2020133.250136.000132.625136.000+3.250+2.47%13:14add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-2758.00000000GF.Q20.580C73.1  GF.Q20.580P0.0125  
2020-08-2760.00000000GF.Q20.600C71.1000  GF.Q20.600P0.01250.000014
2020-08-2762.00000000GF.Q20.620C69.1000  GF.Q20.620P0.0125  
2020-08-2764.00000000GF.Q20.640C67.1000  GF.Q20.640P0.0125  
2020-08-2766.00000000GF.Q20.660C65.1250  GF.Q20.660P0.02500.000023
2020-08-2768.00000000GF.Q20.680C63.1250  GF.Q20.680P0.0250-0.025023
2020-08-2770.00000000GF.Q20.700C61.1250  GF.Q20.700P0.02500.000085
2020-08-2772.00000000GF.Q20.720C59.1250  GF.Q20.720P0.0250-0.025020
2020-08-2774.00000000GF.Q20.740C57.1250  GF.Q20.740P0.0250+0.050063
2020-08-2776.00000000GF.Q20.760C55.1250  GF.Q20.760P0.02500.000010
2020-08-2778.00000000GF.Q20.780C53.1500  GF.Q20.780P0.0500-0.025022
2020-08-2780.00000000GF.Q20.800C51.1500  GF.Q20.800P0.0500-0.025013
2020-08-2782.00000000GF.Q20.820C49.1750  GF.Q20.820P0.0750+0.025021
2020-08-2784.00000000GF.Q20.840C47.1750  GF.Q20.840P0.0750  
2020-08-2786.00000000GF.Q20.860C45.2000  GF.Q20.860P0.1000-0.025044
2020-08-2787.00000000GF.Q20.870C44.2000  GF.Q20.870P0.1000+0.100048
2020-08-2788.00000000GF.Q20.880C43.2000  GF.Q20.880P0.1000+0.100086
2020-08-2789.00000000GF.Q20.890C42.2250  GF.Q20.890P0.12500.000015
2020-08-2790.00000000GF.Q20.900C41.2250-3.77503GF.Q20.900P0.1250+0.0250146
2020-08-2791.00000000GF.Q20.910C40.2500  GF.Q20.910P0.1500+0.025013
2020-08-2792.00000000GF.Q20.920C39.2500  GF.Q20.920P0.1500+0.050033
2020-08-2793.00000000GF.Q20.930C38.2750  GF.Q20.930P0.07500.000015
2020-08-2794.00000000GF.Q20.940C37.2750  GF.Q20.940P0.1750+0.050030
2020-08-2795.00000000GF.Q20.950C36.3000  GF.Q20.950P0.2000-0.05009
2020-08-2796.00000000GF.Q20.960C35.3000  GF.Q20.960P0.1000-0.025075
2020-08-2797.00000000GF.Q20.970C34.3250  GF.Q20.970P0.2250+0.075010
2020-08-2798.00000000GF.Q20.980C33.3500  GF.Q20.980P0.2500+0.025030
2020-08-2799.00000000GF.Q20.990C32.3750  GF.Q20.990P0.2750+0.200014
2020-08-27100.00000000GF.Q20.1000C31.3750  GF.Q20.1000P0.1750+0.0500135
2020-08-27101.00000000GF.Q20.1010C30.4000  GF.Q20.1010P0.1250-0.0250217
2020-08-27102.00000000GF.Q20.1020C29.4250  GF.Q20.1020P0.2000+0.025028
2020-08-27103.00000000GF.Q20.1030C28.4750  GF.Q20.1030P0.3750  
2020-08-27104.00000000GF.Q20.1040C27.5000  GF.Q20.1040P0.4000+0.025025
2020-08-27105.00000000GF.Q20.1050C26.5250  GF.Q20.1050P0.2500+0.0500103
2020-08-27106.00000000GF.Q20.1060C25.5500  GF.Q20.1060P0.4500-0.025062
2020-08-27107.00000000GF.Q20.1070C24.6000  GF.Q20.1070P0.50000.000018
2020-08-27108.00000000GF.Q20.1080C23.6500  GF.Q20.1080P0.3000-0.1250108
2020-08-27109.00000000GF.Q20.1090C22.7000  GF.Q20.1090P0.6000-0.17507
2020-08-27110.00000000GF.Q20.1100C21.7500  GF.Q20.1100P0.3000-0.0500455
2020-08-27111.00000000GF.Q20.1110C20.8250  GF.Q20.1110P0.7250-0.325029
2020-08-27112.00000000GF.Q20.1120C19.9000-0.42502GF.Q20.1120P0.4000-0.1750159
2020-08-27113.00000000GF.Q20.1130C18.9750 10GF.Q20.1130P0.3750-0.125018
2020-08-27114.00000000GF.Q20.1140C18.0750-0.77503GF.Q20.1140P0.6500+0.1000390
2020-08-27115.00000000GF.Q20.1150C17.1750  GF.Q20.1150P0.4500-0.1000122
2020-08-27116.00000000GF.Q20.1160C17.3000+0.025015GF.Q20.1160P0.5000-0.1500241
2020-08-27117.00000000GF.Q20.1170C15.4250+1.45003GF.Q20.1170P1.4250+0.325022
2020-08-27118.00000000GF.Q20.1180C14.5750-0.400028GF.Q20.1180P0.9000+0.1000179
2020-08-27119.00000000GF.Q20.1190C13.7250  GF.Q20.1190P0.8000-0.450021
2020-08-27120.00000000GF.Q20.1200C12.9000-0.200013GF.Q20.1200P0.9000-0.2500471
2020-08-27121.00000000GF.Q20.1210C12.1000+0.60002GF.Q20.1210P2.0000-0.025015
2020-08-27122.00000000GF.Q20.1220C11.3000-0.325078GF.Q20.1220P1.0250-0.4750169
2020-08-27123.00000000GF.Q20.1230C9.5500-0.97503GF.Q20.1230P2.4250+0.225093
2020-08-27123.50000000GF.Q20.1235C9.5250-0.6250 GF.Q20.1235P2.5500  
2020-08-27124.00000000GF.Q20.1240C9.77500.000014GF.Q20.1240P1.2000-0.4000235
2020-08-27124.50000000GF.Q20.1245C9.4000  GF.Q20.1245P2.8000  
2020-08-27125.00000000GF.Q20.1250C9.0500-3.125027GF.Q20.1250P1.7000-0.0750155
2020-08-27125.50000000GF.Q20.1255C8.7000  GF.Q20.1255P3.1000  
2020-08-27126.00000000GF.Q20.1260C9.0000-0.050066GF.Q20.1260P1.7500-0.6000215
2020-08-27126.50000000GF.Q20.1265C8.0000  GF.Q20.1265P3.4000-0.07507
2020-08-27127.00000000GF.Q20.1270C8.4000+0.30009GF.Q20.1270P2.3250+0.075044
2020-08-27127.50000000GF.Q20.1275C7.3500  GF.Q20.1275P2.6750-0.07501
2020-08-27128.00000000GF.Q20.1280C8.2250+0.9500138GF.Q20.1280P1.9500-0.7500323
2020-08-27128.50000000GF.Q20.1285C6.7250  GF.Q20.1285P4.1250-1.87504
2020-08-27129.00000000GF.Q20.1290C6.4250+3.150019GF.Q20.1290P2.7500+0.025056
2020-08-27129.50000000GF.Q20.1295C6.1250  GF.Q20.1295P4.5250  
2020-08-27130.00000000GF.Q20.1300C7.6000+1.4000148GF.Q20.1300P2.3750-0.8000644
2020-08-27130.50000000GF.Q20.1305C5.5250  GF.Q20.1305P4.9250  
2020-08-27131.00000000GF.Q20.1310C4.3500-0.92507GF.Q20.1310P3.3000-1.025024
2020-08-27131.50000000GF.Q20.1315C3.9250-1.0500 GF.Q20.1315P5.3750  
2020-08-27132.00000000GF.Q20.1320C4.9500-0.150066GF.Q20.1320P2.9000-1.2000213
2020-08-27132.50000000GF.Q20.1325C4.4500  GF.Q20.1325P5.8500  
2020-08-27133.00000000GF.Q20.1330C5.2000+1.000037GF.Q20.1330P3.2250-1.125048
2020-08-27133.50000000GF.Q20.1335C4.4000+0.65001GF.Q20.1335P6.3750  
2020-08-27134.00000000GF.Q20.1340C4.5500+1.6000108GF.Q20.1340P3.9500-1.8000355
2020-08-27134.50000000GF.Q20.1345C3.5250-0.80002GF.Q20.1345P6.9250+0.57502
2020-08-27135.00000000GF.Q20.1350C3.7000+0.2500115GF.Q20.1350P7.2000+0.050031
2020-08-27135.50000000GF.Q20.1355C3.1000  GF.Q20.1355P7.5000 16
2020-08-27136.00000000GF.Q20.1360C4.2750+1.4250251GF.Q20.1360P5.0500-0.8250338
2020-08-27136.50000000GF.Q20.1365C2.6000-0.2250 GF.Q20.1365P8.1500  
2020-08-27137.00000000GF.Q20.1370C2.5500+0.250027GF.Q20.1370P8.4750-0.025032
2020-08-27137.50000000GF.Q20.1375C2.4250-0.57505GF.Q20.1375P8.8250  
2020-08-27138.00000000GF.Q20.1380C3.2000+1.5000138GF.Q20.1380P5.3750-1.8250334
2020-08-27138.50000000GF.Q20.1385C2.6500+0.075012GF.Q20.1385P9.5250  
2020-08-27139.00000000GF.Q20.1390C2.0250+0.125022GF.Q20.1390P9.8750+2.67505
2020-08-27139.50000000GF.Q20.1395C2.0000-0.25001GF.Q20.1395P10.2500  
2020-08-27140.00000000GF.Q20.1400C2.2250+0.8750691GF.Q20.1400P8.5000+0.0750464
2020-08-27140.50000000GF.Q20.1405C1.6000-0.375010GF.Q20.1405P11.0000  
2020-08-27141.00000000GF.Q20.1410C1.3500-0.300015GF.Q20.1410P11.4000 2
2020-08-27141.50000000GF.Q20.1415C1.4000  GF.Q20.1415P11.8000  
2020-08-27142.00000000GF.Q20.1420C1.4500+0.5250328GF.Q20.1420P9.7500-0.0750218
2020-08-27142.50000000GF.Q20.1425C1.5500+0.5250 GF.Q20.1425P12.6250  
2020-08-27143.00000000GF.Q20.1430C1.3000+0.275027GF.Q20.1430P13.0500 10
2020-08-27144.00000000GF.Q20.1440C1.1750+0.3250254GF.Q20.1440P11.3500-0.1250196
2020-08-27145.00000000GF.Q20.1450C1.0500+0.525079GF.Q20.1450P14.7750  
2020-08-27146.00000000GF.Q20.1460C0.4750-0.0750288GF.Q20.1460P13.2500-0.5250150
2020-08-27147.00000000GF.Q20.1470C0.6750-0.325056GF.Q20.1470P16.5750  
2020-08-27148.00000000GF.Q20.1480C0.5500+0.0500200GF.Q20.1480P13.7500-1.6750108
2020-08-27149.00000000GF.Q20.1490C0.5000+0.050035GF.Q20.1490P18.4250  
2020-08-27150.00000000GF.Q20.1500C0.3750+0.0500973GF.Q20.1500P16.8500-0.5750249
2020-08-27151.00000000GF.Q20.1510C0.4250+0.050017GF.Q20.1510P20.3250-1.65005
2020-08-27152.00000000GF.Q20.1520C0.3500-0.0750192GF.Q20.1520P19.2000+0.4000142
2020-08-27153.00000000GF.Q20.1530C0.3250-0.55007GF.Q20.1530P22.2250  
2020-08-27154.00000000GF.Q20.1540C0.30000.0000163GF.Q20.1540P23.2000-1.8750104
2020-08-27155.00000000GF.Q20.1550C0.2000-0.02508GF.Q20.1550P24.1750  
2020-08-27156.00000000GF.Q20.1560C0.1500-0.0500171GF.Q20.1560P23.5000+0.275026
2020-08-27157.00000000GF.Q20.1570C0.2250  GF.Q20.1570P26.1250  
2020-08-27158.00000000GF.Q20.1580C0.17500.0000456GF.Q20.1580P27.1000 100
2020-08-27159.00000000GF.Q20.1590C0.2000-0.050068GF.Q20.1590P28.1000  
2020-08-27160.00000000GF.Q20.1600C0.15000.0000290GF.Q20.1600P29.0750  
2020-08-27161.00000000GF.Q20.1610C0.1500-0.20008GF.Q20.1610P30.0500  
2020-08-27162.00000000GF.Q20.1620C0.1000+0.0250454GF.Q20.1620P31.0500  
2020-08-27163.00000000GF.Q20.1630C0.1500+0.0250 GF.Q20.1630P32.0250  
2020-08-27164.00000000GF.Q20.1640C0.1250+0.0250142GF.Q20.1640P33.0250  
2020-08-27165.00000000GF.Q20.1650C0.1250  GF.Q20.1650P34.0250  
2020-08-27166.00000000GF.Q20.1660C0.07500.000097GF.Q20.1660P35.0000  
2020-08-27167.00000000GF.Q20.1670C0.1000  GF.Q20.1670P36.0000  
2020-08-27168.00000000GF.Q20.1680C0.1000-0.050099GF.Q20.1680P37.0000  
2020-08-27169.00000000GF.Q20.1690C0.1000+0.050036GF.Q20.1690P38.0000  
2020-08-27170.00000000GF.Q20.1700C0.0750+0.0250154GF.Q20.1700P38.9750  
2020-08-27171.00000000GF.Q20.1710C0.0750  GF.Q20.1710P39.9750  
2020-08-27172.00000000GF.Q20.1720C0.0750-0.07508GF.Q20.1720P40.9750  
2020-08-27174.00000000GF.Q20.1740C0.0750+0.050012GF.Q20.1740P42.9750  
2020-08-27176.00000000GF.Q20.1760C0.0500-0.100045GF.Q20.1760P44.9500  
2020-08-27178.00000000GF.Q20.1780C0.0500+0.050011GF.Q20.1780P46.9500  
2020-08-27180.00000000GF.Q20.1800C0.05000.000013GF.Q20.1800P48.9500  
2020-08-27182.00000000GF.Q20.1820C0.0500+0.025024GF.Q20.1820P50.9500  
2020-08-27184.00000000GF.Q20.1840C0.0500  GF.Q20.1840P52.9500  
2020-08-27186.00000000GF.Q20.1860C0.02500.00003GF.Q20.1860P54.9250  
2020-08-27188.00000000GF.Q20.1880C0.0250  GF.Q20.1880P56.9250  
2020-08-27190.00000000GF.Q20.1900C0.0250-0.325025GF.Q20.1900P58.9250  
2020-08-27192.00000000GF.Q20.1920C0.0250 45GF.Q20.1920P60.9250  
2020-08-27194.00000000GF.Q20.1940C0.0250  GF.Q20.1940P62.9250  
2020-08-27196.00000000GF.Q20.1960C0.0250  GF.Q20.1960P64.9250  
2020-08-27198.00000000GF.Q20.1980C0.0250  GF.Q20.1980P66.9250  
2020-08-27200.00000000GF.Q20.2000C0.0250+0.02502GF.Q20.2000P68.9250