Options Chain FEEDER CATTLE Aug 2021 (CME:GF.Q21)

MarketNameOpenHighLowLastChangePctTime
GF.Q21FEEDER CATTLE Aug 2021161.400161.575159.100159.950-1.400-0.87%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-08-2668.00000000GF.Q21.680C91.95  GF.Q21.680P0.0125  
2021-08-2670.00000000GF.Q21.700C89.9500  GF.Q21.700P0.0125  
2021-08-2672.00000000GF.Q21.720C87.9500  GF.Q21.720P0.0125  
2021-08-2674.00000000GF.Q21.740C85.9500  GF.Q21.740P0.0125  
2021-08-2676.00000000GF.Q21.760C83.9500  GF.Q21.760P0.0125  
2021-08-2678.00000000GF.Q21.780C81.9500  GF.Q21.780P0.0125  
2021-08-2680.00000000GF.Q21.800C79.9500  GF.Q21.800P0.0125  
2021-08-2682.00000000GF.Q21.820C77.9500  GF.Q21.820P0.0125  
2021-08-2684.00000000GF.Q21.840C75.9500  GF.Q21.840P0.0125  
2021-08-2686.00000000GF.Q21.860C73.9500  GF.Q21.860P0.0125  
2021-08-2688.00000000GF.Q21.880C71.9500  GF.Q21.880P0.0125  
2021-08-2690.00000000GF.Q21.900C69.9500  GF.Q21.900P0.0125  
2021-08-2692.00000000GF.Q21.920C67.9500  GF.Q21.920P0.0125  
2021-08-2694.00000000GF.Q21.940C65.9500  GF.Q21.940P0.0250  
2021-08-2696.00000000GF.Q21.960C63.9750  GF.Q21.960P0.0250  
2021-08-2698.00000000GF.Q21.980C61.9750  GF.Q21.980P0.0250  
2021-08-26100.00000000GF.Q21.1000C59.9750  GF.Q21.1000P0.0250  
2021-08-26102.00000000GF.Q21.1020C57.9750  GF.Q21.1020P0.0250  
2021-08-26104.00000000GF.Q21.1040C56.0000  GF.Q21.1040P0.0500  
2021-08-26106.00000000GF.Q21.1060C54.0000  GF.Q21.1060P0.05000.00003
2021-08-26108.00000000GF.Q21.1080C52.0000  GF.Q21.1080P0.0750+0.025010
2021-08-26110.00000000GF.Q21.1100C50.0250  GF.Q21.1100P0.0750  
2021-08-26112.00000000GF.Q21.1120C48.0500  GF.Q21.1120P0.1000 1
2021-08-26114.00000000GF.Q21.1140C46.0750  GF.Q21.1140P0.12500.00007
2021-08-26116.00000000GF.Q21.1160C44.1000  GF.Q21.1160P0.1500+0.075010
2021-08-26118.00000000GF.Q21.1180C42.1250  GF.Q21.1180P0.17500.00004
2021-08-26120.00000000GF.Q21.1200C40.1500  GF.Q21.1200P0.2000+0.025091
2021-08-26122.00000000GF.Q21.1220C38.2000  GF.Q21.1220P0.2500+0.025018
2021-08-26124.00000000GF.Q21.1240C36.2500  GF.Q21.1240P0.3000+0.125023
2021-08-26126.00000000GF.Q21.1260C34.3000  GF.Q21.1260P0.3750-0.025044
2021-08-26128.00000000GF.Q21.1280C32.3750  GF.Q21.1280P0.4250+0.0250113
2021-08-26130.00000000GF.Q21.1300C30.4750-0.70005GF.Q21.1300P0.5250-0.0750329
2021-08-26132.00000000GF.Q21.1320C28.5750  GF.Q21.1320P0.6250+0.050078
2021-08-26134.00000000GF.Q21.1340C26.6750  GF.Q21.1340P0.7250+0.0500254
2021-08-26136.00000000GF.Q21.1360C24.8250+0.57501GF.Q21.1360P0.8750+0.1000204
2021-08-26138.00000000GF.Q21.1380C22.9750  GF.Q21.1380P1.0250+0.0250280
2021-08-26140.00000000GF.Q21.1400C21.1750+0.600014GF.Q21.1400P1.2250+0.1000408
2021-08-26142.00000000GF.Q21.1420C19.4000-0.100022GF.Q21.1420P1.4500-0.2250273
2021-08-26144.00000000GF.Q21.1440C17.6750+0.175042GF.Q21.1440P1.7250+0.2500228
2021-08-26146.00000000GF.Q21.1460C16.0000+0.925039GF.Q21.1460P2.0500-0.0750391
2021-08-26148.00000000GF.Q21.1480C14.40000.000035GF.Q21.1480P2.4500-0.1000240
2021-08-26150.00000000GF.Q21.1500C12.8500+1.9500110GF.Q21.1500P2.9000+0.5000832
2021-08-26152.00000000GF.Q21.1520C11.4000+0.475093GF.Q21.1520P3.4500-0.7500332
2021-08-26154.00000000GF.Q21.1540C10.0250-1.0000157GF.Q21.1540P4.0750+0.3250405
2021-08-26156.00000000GF.Q21.1560C8.7000+0.3000134GF.Q21.1560P4.7500+0.1250236
2021-08-26158.00000000GF.Q21.1580C7.4500+0.2500219GF.Q21.1580P5.5000+0.7500243
2021-08-26160.00000000GF.Q21.1600C6.3000-0.7000697GF.Q21.1600P6.3500+0.5000335
2021-08-26162.00000000GF.Q21.1620C5.2500-0.7250379GF.Q21.1620P7.3000+0.950011
2021-08-26164.00000000GF.Q21.1640C4.3000-0.7250372GF.Q21.1640P8.3500  
2021-08-26166.00000000GF.Q21.1660C3.4750+0.4250305GF.Q21.1660P9.5250  
2021-08-26168.00000000GF.Q21.1680C2.8000-0.4250138GF.Q21.1680P10.8500+1.3500 
2021-08-26170.00000000GF.Q21.1700C2.2250-0.2000558GF.Q21.1700P12.2750  
2021-08-26172.00000000GF.Q21.1720C1.7750+0.450071GF.Q21.1720P13.8250  
2021-08-26174.00000000GF.Q21.1740C1.4000+0.375025GF.Q21.1740P15.4500  
2021-08-26176.00000000GF.Q21.1760C1.1000+0.175028GF.Q21.1760P17.1500  
2021-08-26178.00000000GF.Q21.1780C0.8500  GF.Q21.1780P18.9000  
2021-08-26180.00000000GF.Q21.1800C0.6750+0.150011GF.Q21.1800P20.7250  
2021-08-26182.00000000GF.Q21.1820C0.5500  GF.Q21.1820P22.6000  
2021-08-26184.00000000GF.Q21.1840C0.4500+0.12507GF.Q21.1840P24.5000  
2021-08-26186.00000000GF.Q21.1860C0.4000+0.075023GF.Q21.1860P26.4500  
2021-08-26188.00000000GF.Q21.1880C0.3500  GF.Q21.1880P28.3750  
2021-08-26190.00000000GF.Q21.1900C0.3000+0.07503GF.Q21.1900P30.3500  
2021-08-26192.00000000GF.Q21.1920C0.2500+0.07504GF.Q21.1920P32.3000  
2021-08-26194.00000000GF.Q21.1940C0.2250+0.02509GF.Q21.1940P34.2750  
2021-08-26196.00000000GF.Q21.1960C0.2000+0.05005GF.Q21.1960P36.2500  
2021-08-26198.00000000GF.Q21.1980C0.1750 5GF.Q21.1980P38.2250  
2021-08-26200.00000000GF.Q21.2000C0.1500  GF.Q21.2000P40.2000