Sunday Sep 22, 11:09PM EDT

Options Chain FEEDER CATTLE Sep 2019 (CME:GF.U19)

MarketNameOpenHighLowLastChangePctTime
GF.U19FEEDER CATTLE Sep 2019140.025140.575139.900140.500+0.275+0.19%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-09-2672GF.U19.720C70.675  GF.U19.720P0.0125  
2019-09-2674GF.U19.740C68.6750  GF.U19.740P0.0125  
2019-09-2676GF.U19.760C66.6750  GF.U19.760P0.0125  
2019-09-2678GF.U19.780C64.6750  GF.U19.780P0.0125  
2019-09-2680GF.U19.800C62.6750  GF.U19.800P0.0125  
2019-09-2682GF.U19.820C60.6750  GF.U19.820P0.0125  
2019-09-2684GF.U19.840C58.6750  GF.U19.840P0.0125  
2019-09-2686GF.U19.860C56.6750  GF.U19.860P0.0125  
2019-09-2688GF.U19.880C54.6750  GF.U19.880P0.0125  
2019-09-2690GF.U19.900C52.6750  GF.U19.900P0.0125  
2019-09-2692GF.U19.920C50.6750  GF.U19.920P0.0125  
2019-09-2694GF.U19.940C48.6750  GF.U19.940P0.0125  
2019-09-2696GF.U19.960C46.6750  GF.U19.960P0.0125  
2019-09-2698GF.U19.980C39.8500-0.2500 GF.U19.980P0.0125  
2019-09-26100GF.U19.1000C42.6750  GF.U19.1000P0.0125  
2019-09-26102GF.U19.1020C40.6750  GF.U19.1020P0.0125  
2019-09-26104GF.U19.1040C38.6750  GF.U19.1040P0.01250.0000 
2019-09-26106GF.U19.1060C36.6750  GF.U19.1060P0.0125  
2019-09-26108GF.U19.1080C34.6750  GF.U19.1080P0.0125  
2019-09-26109GF.U19.1090C33.6750  GF.U19.1090P0.0125  
2019-09-26110GF.U19.1100C32.6750  GF.U19.1100P0.0250  
2019-09-26111GF.U19.1110C23.7750+2.3750 GF.U19.1110P0.0250  
2019-09-26112GF.U19.1120C30.6750  GF.U19.1120P0.7250+0.5750 
2019-09-26113GF.U19.1130C29.6750  GF.U19.1130P0.0250  
2019-09-26114GF.U19.1140C28.6750  GF.U19.1140P0.0500  
2019-09-26115GF.U19.1150C24.3250-0.3750 GF.U19.1150P0.02500.0000 
2019-09-26116GF.U19.1160C26.6750  GF.U19.1160P0.6000+0.0750 
2019-09-26117GF.U19.1170C25.6750  GF.U19.1170P0.8500+0.1500 
2019-09-26118GF.U19.1180C24.7000  GF.U19.1180P0.0750+0.0250 
2019-09-26119GF.U19.1190C23.7250  GF.U19.1190P0.9250+0.3750 
2019-09-26120GF.U19.1200C22.7500  GF.U19.1200P0.01250.0000 
2019-09-26121GF.U19.1210C21.7750  GF.U19.1210P0.01250.0000 
2019-09-26122GF.U19.1220C20.8250  GF.U19.1220P0.07500.0000 
2019-09-26123GF.U19.1230C19.8500  GF.U19.1230P0.10000.0000 
2019-09-26124GF.U19.1240C14.5000-0.8500 GF.U19.1240P0.02500.00002
2019-09-26125GF.U19.1250C17.9750  GF.U19.1250P0.02500.0000 
2019-09-26126GF.U19.1260C17.0500-0.32505GF.U19.1260P0.02500.0000 
2019-09-26127GF.U19.1270C16.1250  GF.U19.1270P0.0500-0.0250 
2019-09-26128GF.U19.1280C15.2250  GF.U19.1280P0.02500.0000 
2019-09-26129GF.U19.1290C14.3500  GF.U19.1290P0.05000.0000 
2019-09-26130GF.U19.1300C10.05000.0000 GF.U19.1300P0.02500.0000 
2019-09-26131GF.U19.1310C12.6000  GF.U19.1310P0.05000.0000 
2019-09-26132GF.U19.1320C7.50000.0000 GF.U19.1320P0.02500.00009
2019-09-26133GF.U19.1330C1.80000.0000 GF.U19.1330P0.0250-0.0250 
2019-09-26134GF.U19.1340C5.8750-0.1000 GF.U19.1340P0.05000.00006
2019-09-26135GF.U19.1350C4.10000.0000 GF.U19.1350P0.05000.0000 
2019-09-26136GF.U19.1360C4.10000.0000 GF.U19.1360P0.10000.0000 
2019-09-26137GF.U19.1370C3.4750+0.3750 GF.U19.1370P0.0500-0.1250 
2019-09-26138GF.U19.1380C2.60000.0000 GF.U19.1380P0.1500-0.12501
2019-09-26139GF.U19.1390C1.7500+0.2500 GF.U19.1390P0.3500-0.2000 
2019-09-26140GF.U19.1400C0.9500-0.0500 GF.U19.140000P3.7000+0.100030
2019-09-26141GF.U19.1410C0.4000-0.1500 GF.U19.1410P1.3000-0.1000 
2019-09-26142GF.U19.1420C0.2000-0.0750 GF.U19.1420P2.0000-0.20005
2019-09-26143GF.U19.1430C0.15000.0000 GF.U19.1430P3.00000.0000 
2019-09-26144GF.U19.1440C0.0125-0.0375 GF.U19.1440P3.6750-0.4250 
2019-09-26145GF.U19.1450C0.0500-0.0250 GF.U19.1450P12.0000-0.7250 
2019-09-26146GF.U19.1460C0.02500.0000 GF.U19.1460P6.25000.000012
2019-09-26147GF.U19.1470C0.0750-0.0250 GF.U19.1470P7.2000-0.6250 
2019-09-26148GF.U19.1480C0.05000.0000 GF.U19.1480P7.7500-0.30001
2019-09-26149GF.U19.1490C0.0500-0.0250 GF.U19.1490P8.5750  
2019-09-26150GF.U19.1500C0.02500.0000 GF.U19.1500P13.45000.000040
2019-09-26151GF.U19.1510C0.02500.0000 GF.U19.1510P10.0750  
2019-09-26152GF.U19.1520C0.0250-0.0250 GF.U19.1520P15.9000-3.8500 
2019-09-26153GF.U19.1530C0.2500-0.1500 GF.U19.1530P15.2000-1.0750 
2019-09-26154GF.U19.1540C0.1000-0.0500 GF.U19.1540P17.40000.0000 
2019-09-26155GF.U19.1550C0.1500-0.0500 GF.U19.1550P13.3750  
2019-09-26156GF.U19.1560C0.01250.00001GF.U19.1560P17.00000.0000 
2019-09-26157GF.U19.1570C0.5250-0.0250 GF.U19.1570P15.1500  
2019-09-26158GF.U19.1580C0.02500.00007GF.U19.1580P18.00000.0000 
2019-09-26159GF.U19.1590C0.5000+0.0500 GF.U19.1590P16.9500  
2019-09-26160GF.U19.1600C0.1000+0.025054GF.U19.1600P26.5000+2.9250 
2019-09-26161GF.U19.1610C0.1500+0.0250 GF.U19.1610P18.7750+0.9250 
2019-09-26162GF.U19.162000C1.9750+0.025032GF.U19.1620P25.0500-0.0750 
2019-09-26163GF.U19.1630C0.1000+0.0250 GF.U19.1630P20.6750  
2019-09-26164GF.U19.164000C1.6000+0.025050GF.U19.1640P21.6250  
2019-09-26165GF.U19.1650C0.2750+0.0500 GF.U19.1650P22.5750  
2019-09-26166GF.U19.1660C0.01250.000050GF.U19.1660P28.1750-3.8000 
2019-09-26167GF.U19.1670C0.3000+0.0250 GF.U19.1670P24.5000  
2019-09-26168GF.U19.168000C1.0750+0.050050GF.U19.1680P25.4750-0.6750 
2019-09-26169GF.U19.1690C0.07500.0000 GF.U19.1690P26.4500  
2019-09-26170GF.U19.1700C0.0750+0.025051GF.U19.1700P27.4250+0.3500 
2019-09-26171GF.U19.1710C0.1750-0.4250 GF.U19.1710P28.4000  
2019-09-26172GF.U19.1720C0.1250+0.02502GF.U19.1720P29.3750  
2019-09-26173GF.U19.1730C0.1500  GF.U19.1730P30.3750  
2019-09-26174GF.U19.1740C0.1250-0.0500 GF.U19.1740P31.3500+2.8750 
2019-09-26175GF.U19.1750C0.1250  GF.U19.1750P32.3500  
2019-09-26176GF.U19.1760C0.0500+0.03754GF.U19.1760P33.3250  
2019-09-26177GF.U19.1770C0.1000  GF.U19.1770P34.3250  
2019-09-26178GF.U19.1780C0.1000-0.0250 GF.U19.1780P35.3250  
2019-09-26179GF.U19.1790C0.0750  GF.U19.1790P36.3250  
2019-09-26180GF.U19.1800C0.0750-0.0500 GF.U19.1800P37.3250  
2019-09-26181GF.U19.1810C0.07500.0000 GF.U19.1810P38.3250  
2019-09-26182GF.U19.1820C0.07500.0000 GF.U19.1820P39.3250  
2019-09-26183GF.U19.1830C0.0500+0.0250 GF.U19.1830P40.3250  
2019-09-26184GF.U19.1840C0.0500-0.0250 GF.U19.1840P41.3250  
2019-09-26185GF.U19.1850C0.0500-0.0500 GF.U19.1850P42.3250  
2019-09-26186GF.U19.1860C0.0500  GF.U19.1860P43.3250  
2019-09-26187GF.U19.1870C0.0500  GF.U19.1870P44.3250  
2019-09-26188GF.U19.1880C0.0500  GF.U19.1880P45.3250  
2019-09-26189GF.U19.1890C0.0250  GF.U19.1890P46.3250  
2019-09-26190GF.U19.1900C0.0250-0.0750 GF.U19.1900P47.3250  
2019-09-26191GF.U19.1910C0.0250  GF.U19.1910P48.3250  
2019-09-26192GF.U19.1920C0.0250  GF.U19.1920P49.3250  
2019-09-26193GF.U19.1930C0.0250  GF.U19.1930P50.3250  
2019-09-26194GF.U19.1940C0.0250  GF.U19.1940P51.3250  
2019-09-26195GF.U19.1950C0.0250  GF.U19.1950P52.3250  
2019-09-26196GF.U19.1960C0.0250  GF.U19.1960P53.3250  
2019-09-26197GF.U19.1970C0.0250  GF.U19.1970P54.3250  
2019-09-26198GF.U19.1980C0.0250  GF.U19.1980P55.3250  
2019-09-26199GF.U19.1990C0.0250  GF.U19.1990P56.3250  
2019-09-26200GF.U19.2000C0.0250  GF.U19.2000P57.3250