Options Chain FEEDER CATTLE Sep 2021 (CME:GF.U21)

MarketNameOpenHighLowLastChangePctTime
GF.U21FEEDER CATTLE Sep 2021145.125148.975145.125146.050+1.225+0.84%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-3068.00000000GF.U21.680C78.05  GF.U21.680P0.0125  
2021-09-3070.00000000GF.U21.700C76.0500  GF.U21.700P0.0125  
2021-09-3072.00000000GF.U21.720C74.0500  GF.U21.720P0.0125  
2021-09-3074.00000000GF.U21.740C72.0500  GF.U21.740P0.0125  
2021-09-3076.00000000GF.U21.760C70.0500  GF.U21.760P0.0125  
2021-09-3078.00000000GF.U21.780C68.0500  GF.U21.780P0.0125  
2021-09-3080.00000000GF.U21.800C66.0500  GF.U21.800P0.0125  
2021-09-3082.00000000GF.U21.820C64.0500  GF.U21.820P0.0125  
2021-09-3084.00000000GF.U21.840C62.0500  GF.U21.840P0.0125  
2021-09-3086.00000000GF.U21.860C60.0750  GF.U21.860P0.0250  
2021-09-3088.00000000GF.U21.880C58.0750  GF.U21.880P0.0250  
2021-09-3090.00000000GF.U21.900C56.0750  GF.U21.900P0.0250  
2021-09-3092.00000000GF.U21.920C54.0750  GF.U21.920P0.0250  
2021-09-3094.00000000GF.U21.940C52.1000  GF.U21.940P0.0500  
2021-09-3096.00000000GF.U21.960C50.1000  GF.U21.960P0.0500  
2021-09-3098.00000000GF.U21.980C48.1250  GF.U21.980P0.0750  
2021-09-30100.00000000GF.U21.1000C46.1250  GF.U21.1000P0.0750  
2021-09-30102.00000000GF.U21.1020C44.1500  GF.U21.1020P0.10000.00001
2021-09-30104.00000000GF.U21.1040C42.1750  GF.U21.1040P0.1250  
2021-09-30106.00000000GF.U21.1060C40.2000  GF.U21.1060P0.1500  
2021-09-30108.00000000GF.U21.1080C38.2500  GF.U21.1080P0.2000  
2021-09-30110.00000000GF.U21.1100C36.3000  GF.U21.1100P0.2500-0.02508
2021-09-30112.00000000GF.U21.1120C34.3500  GF.U21.1120P0.3000  
2021-09-30114.00000000GF.U21.1140C32.4250  GF.U21.1140P0.3750  
2021-09-30116.00000000GF.U21.1160C30.5250  GF.U21.1160P0.4750+0.1250 
2021-09-30118.00000000GF.U21.1180C28.6250  GF.U21.1180P0.5750 3
2021-09-30120.00000000GF.U21.1200C26.7500  GF.U21.1200P0.7000 10
2021-09-30122.00000000GF.U21.1220C24.9000  GF.U21.1220P0.8500  
2021-09-30124.00000000GF.U21.1240C23.1000  GF.U21.1240P1.05000.00001
2021-09-30126.00000000GF.U21.1260C21.3250  GF.U21.1260P1.27500.000012
2021-09-30128.00000000GF.U21.1280C19.6000  GF.U21.1280P1.5500 6
2021-09-30130.00000000GF.U21.1300C17.9250  GF.U21.1300P1.8750-0.075034
2021-09-30132.00000000GF.U21.1320C16.3000  GF.U21.1320P2.2500-0.325025
2021-09-30134.00000000GF.U21.1340C14.7500  GF.U21.1340P2.7000+0.150058
2021-09-30136.00000000GF.U21.1360C13.2250  GF.U21.1360P3.1750-0.050057
2021-09-30138.00000000GF.U21.1380C11.7750+0.675010GF.U21.1380P3.7250+0.200076
2021-09-30140.00000000GF.U21.1400C10.4250  GF.U21.1400P4.3750-0.175091
2021-09-30142.00000000GF.U21.1420C9.1500  GF.U21.1420P5.1000-0.5000170
2021-09-30144.00000000GF.U21.1440C8.0000  GF.U21.1440P5.9500+0.175057
2021-09-30146.00000000GF.U21.1460C6.9250  GF.U21.1460P6.8750-0.250072
2021-09-30148.00000000GF.U21.1480C5.9500 10GF.U21.1480P7.9000+2.050064
2021-09-30150.00000000GF.U21.1500C5.0750+1.250015GF.U21.1500P9.0250-0.9750255
2021-09-30152.00000000GF.U21.1520C4.3000-0.950018GF.U21.1520P10.2500+0.0250157
2021-09-30154.00000000GF.U21.1540C3.6250+0.575034GF.U21.1540P11.5750-0.2750141
2021-09-30156.00000000GF.U21.1560C3.0500+0.775031GF.U21.1560P13.0000+0.425043
2021-09-30158.00000000GF.U21.1580C2.5750+0.275024GF.U21.1580P14.5250+2.575060
2021-09-30160.00000000GF.U21.1600C2.1500-0.475086GF.U21.1600P16.1000+1.1500121
2021-09-30162.00000000GF.U21.1620C1.8000+0.3000104GF.U21.1620P17.75000.000033
2021-09-30164.00000000GF.U21.1640C1.5000-0.1250110GF.U21.1640P19.4500-1.40005
2021-09-30166.00000000GF.U21.1660C1.2500-0.325067GF.U21.1660P21.2000-1.25001
2021-09-30168.00000000GF.U21.1680C1.0750-0.225058GF.U21.1680P23.0250  
2021-09-30170.00000000GF.U21.1700C0.92500.0000126GF.U21.1700P24.8750  
2021-09-30172.00000000GF.U21.1720C0.8000-0.100048GF.U21.1720P26.7500  
2021-09-30174.00000000GF.U21.1740C0.7000-0.500040GF.U21.1740P28.6500  
2021-09-30176.00000000GF.U21.1760C0.6000+0.125013GF.U21.1760P30.5500  
2021-09-30178.00000000GF.U21.1780C0.5000-0.17503GF.U21.1780P32.4500  
2021-09-30180.00000000GF.U21.1800C0.4500-0.025062GF.U21.1800P34.4000  
2021-09-30182.00000000GF.U21.1820C0.35000.000014GF.U21.1820P36.3000  
2021-09-30184.00000000GF.U21.1840C0.30000.00001GF.U21.1840P38.2500  
2021-09-30186.00000000GF.U21.1860C0.2500+0.05004GF.U21.1860P40.2000  
2021-09-30188.00000000GF.U21.1880C0.2250+0.050010GF.U21.1880P42.1750  
2021-09-30190.00000000GF.U21.1900C0.2000  GF.U21.1900P44.1500  
2021-09-30192.00000000GF.U21.1920C0.1750  GF.U21.1920P46.1250  
2021-09-30194.00000000GF.U21.1940C0.1750  GF.U21.1940P48.1250  
2021-09-30196.00000000GF.U21.1960C0.1500  GF.U21.1960P50.1000  
2021-09-30198.00000000GF.U21.1980C0.1500  GF.U21.1980P52.1000  
2021-09-30200.00000000GF.U21.2000C0.1500  GF.U21.2000P54.1000