Options Chain FEEDER CATTLE Oct 2020 (CME:GF.V20)

MarketNameOpenHighLowLastChangePctTime
GF.V20FEEDER CATTLE Oct 2020146.475147.650145.975146.450-0.250-0.19%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-10-2958.00000000GF.V20.580C75.15  GF.V20.580P0.0125  
2020-10-2960.00000000GF.V20.600C73.1500  GF.V20.600P0.0125  
2020-10-2962.00000000GF.V20.620C71.1500  GF.V20.620P0.0125  
2020-10-2964.00000000GF.V20.640C69.1500  GF.V20.640P0.0125  
2020-10-2966.00000000GF.V20.660C67.1750  GF.V20.660P0.0250  
2020-10-2968.00000000GF.V20.680C65.1750  GF.V20.680P0.0250  
2020-10-2970.00000000GF.V20.700C63.1750  GF.V20.700P0.0250  
2020-10-2972.00000000GF.V20.720C61.1750  GF.V20.720P0.0250  
2020-10-2974.00000000GF.V20.740C59.2000  GF.V20.740P0.0500  
2020-10-2976.00000000GF.V20.760C57.2000  GF.V20.760P0.0500  
2020-10-2978.00000000GF.V20.780C55.2250  GF.V20.780P0.0750  
2020-10-2980.00000000GF.V20.800C53.2250  GF.V20.800P0.0750 1
2020-10-2982.00000000GF.V20.820C51.2500  GF.V20.820P0.1000  
2020-10-2984.00000000GF.V20.840C49.2750  GF.V20.840P0.1250  
2020-10-2986.00000000GF.V20.860C47.3000      
2020-10-2988.00000000GF.V20.880C45.3250  GF.V20.880P0.1750  
2020-10-2990.00000000GF.V20.900C43.3750      
2020-10-2992.00000000GF.V20.920C41.4250  GF.V20.920P0.2750 8
2020-10-2994.00000000GF.V20.940C39.4750      
2020-10-2996.00000000GF.V20.960C37.5250  GF.V20.960P0.3750+0.37504
2020-10-2998.00000000GF.V20.980C35.6000  GF.V20.980P0.2750+0.05004
2020-10-2999.00000000GF.V20.990C34.6250  GF.V20.990P0.4750  
2020-10-29100.00000000GF.V20.1000C33.6750  GF.V20.1000P0.15000.000029
2020-10-29101.00000000GF.V20.1010C32.7250  GF.V20.1010P0.5750  
2020-10-29102.00000000GF.V20.1020C31.7750  GF.V20.1020P0.6250 2
2020-10-29103.00000000GF.V20.1030C30.8250  GF.V20.1030P0.6750  
2020-10-29104.00000000GF.V20.1040C29.8750      
2020-10-29105.00000000GF.V20.1050C28.9500  GF.V20.1050P0.8000  
2020-10-29106.00000000GF.V20.1060C28.0250  GF.V20.1060P0.8750-0.02504
2020-10-29107.00000000GF.V20.1070C27.1000  GF.V20.1070P0.9500  
2020-10-29108.00000000GF.V20.1080C26.1750  GF.V20.1080P0.8000-0.07506
2020-10-29109.00000000GF.V20.1090C25.2750  GF.V20.1090P1.1250  
2020-10-29110.00000000GF.V20.1100C24.3750  GF.V20.1100P0.2500-0.025067
2020-10-29111.00000000GF.V20.1110C23.4750  GF.V20.1110P1.3250  
2020-10-29112.00000000GF.V20.1120C22.5750  GF.V20.1120P1.4250+0.275021
2020-10-29113.00000000GF.V20.1130C21.7000  GF.V20.1130P1.0500+0.0250 
2020-10-29114.00000000GF.V20.1140C20.8250  GF.V20.1140P0.20000.000026
2020-10-29115.00000000GF.V20.1150C19.9750  GF.V20.1150P0.7000-0.100015
2020-10-29116.00000000    GF.V20.1160P0.57500.000016
2020-10-29117.00000000GF.V20.1170C18.3000  GF.V20.1170P2.1500  
2020-10-29118.00000000    GF.V20.1180P0.40000.000064
2020-10-29119.00000000GF.V20.1190C16.6500  GF.V20.1190P2.5000  
2020-10-29120.00000000GF.V20.1200C17.8500+0.12502GF.V20.1200P0.3000-0.050060
2020-10-29121.00000000GF.V20.1210C15.0750  GF.V20.1210P0.75000.0000 
2020-10-29122.00000000GF.V20.1220C14.3000  GF.V20.1220P2.4750+0.100026
2020-10-29123.00000000GF.V20.1230C13.5500  GF.V20.1230P1.0000-0.30001
2020-10-29124.00000000GF.V20.1240C14.2500+0.425017GF.V20.1240P0.6500-0.0250146
2020-10-29125.00000000GF.V20.1250C12.1000  GF.V20.1250P0.5250-0.075013
2020-10-29126.00000000GF.V20.1260C11.2000-0.900036GF.V20.1260P0.7000-0.025099
2020-10-29127.00000000GF.V20.1270C10.7000  GF.V20.1270P1.4500-0.40003
2020-10-29128.00000000    GF.V20.1280P0.8500-0.025072
2020-10-29129.00000000GF.V20.1290C9.3750  GF.V20.1290P1.4750-0.0750 
2020-10-29130.00000000GF.V20.1300C12.1000-0.375043GF.V20.1300P0.7500-0.1250215
2020-10-29131.00000000GF.V20.1310C8.1250-1.50006GF.V20.1310P1.5000-0.35003
2020-10-29132.00000000GF.V20.1320C7.6000-0.425010GF.V20.1320P1.2250-0.050028
2020-10-29133.00000000GF.V20.1330C6.9750  GF.V20.1330P5.4000-0.42504
2020-10-29134.00000000GF.V20.1340C14.5000-0.250014GF.V20.1340P1.60000.000044
2020-10-29135.00000000GF.V20.1350C11.1500+0.20003GF.V20.1350P1.9000-0.250020
2020-10-29136.00000000GF.V20.1360C12.8250-0.150042GF.V20.1360P1.4500-0.150066
2020-10-29137.00000000GF.V20.1370C9.2250-0.2250 GF.V20.1370P1.6500-0.20002
2020-10-29138.00000000GF.V20.1380C10.8000-0.475032GF.V20.1380P1.8250+0.125037
2020-10-29139.00000000GF.V20.1390C4.0500-0.22508GF.V20.1390P4.6500+0.1500 
2020-10-29140.00000000GF.V20.1400C9.3500-0.375067GF.V20.1400P2.3000-0.200061
2020-10-29141.00000000GF.V20.1410C3.8500+0.2750 GF.V20.1410P2.4250-0.3250 
2020-10-29142.00000000GF.V20.1420C7.3750-0.275053    
2020-10-29143.00000000GF.V20.1430C5.5500-0.1750 GF.V20.1430P3.5000-0.1750 
2020-10-29144.00000000GF.V20.1440C6.9500+0.100053    
2020-10-29145.00000000GF.V20.1450C4.50000.00005GF.V20.1450P4.0500+0.6000 
2020-10-29146.00000000GF.V20.1460C5.6750-0.025063    
2020-10-29147.00000000GF.V20.1470C3.2500+0.45004GF.V20.1470P4.2000-0.6250 
2020-10-29148.00000000GF.V20.1480C3.8250-0.775066    
2020-10-29149.00000000GF.V20.1490C4.07500.00003GF.V20.1490P17.2250  
2020-10-29150.00000000GF.V20.1500C3.1000+0.0750121    
2020-10-29151.00000000GF.V20.1510C3.0500+0.07502GF.V20.1510P18.9500  
2020-10-29152.00000000GF.V20.1520C2.7750+0.075033    
2020-10-29153.00000000GF.V20.1530C2.1000-0.22505GF.V20.1530P20.7500  
2020-10-29154.00000000GF.V20.1540C1.5500-0.475015GF.V20.1540P21.6500 4
2020-10-29155.00000000GF.V20.1550C1.6500+0.4750 GF.V20.1550P22.5750  
2020-10-29156.00000000GF.V20.1560C0.9750+0.050017    
2020-10-29157.00000000GF.V20.1570C0.5750  GF.V20.1570P24.4250  
2020-10-29158.00000000    GF.V20.1580P25.3750  
2020-10-29159.00000000GF.V20.1590C0.4750  GF.V20.1590P26.3250  
2020-10-29160.00000000GF.V20.1600C0.5500-0.050062GF.V20.1600P27.3000  
2020-10-29161.00000000GF.V20.1610C0.4000  GF.V20.1610P28.2500  
2020-10-29162.00000000    GF.V20.1620P29.2250  
2020-10-29163.00000000GF.V20.1630C0.3250  GF.V20.1630P30.1750  
2020-10-29164.00000000    GF.V20.1640P31.1500  
2020-10-29165.00000000GF.V20.1650C0.2750  GF.V20.1650P32.1250  
2020-10-29166.00000000    GF.V20.1660P33.1000  
2020-10-29167.00000000GF.V20.1670C0.2250  GF.V20.1670P34.0750  
2020-10-29168.00000000    GF.V20.1680P35.0750  
2020-10-29169.00000000GF.V20.1690C0.2000  GF.V20.1690P36.0500  
2020-10-29170.00000000    GF.V20.1700P37.0250  
2020-10-29171.00000000GF.V20.1710C0.1750  GF.V20.1710P38.0250  
2020-10-29172.00000000GF.V20.1720C0.1500  GF.V20.1720P39.0000  
2020-10-29174.00000000    GF.V20.1740P40.9750  
2020-10-29176.00000000GF.V20.1760C0.1250  GF.V20.1760P42.9750  
2020-10-29178.00000000GF.V20.1780C0.1000  GF.V20.1780P44.9500  
2020-10-29180.00000000GF.V20.1800C0.0750  GF.V20.1800P46.9250  
2020-10-29182.00000000GF.V20.1820C0.0750  GF.V20.1820P48.9250  
2020-10-29184.00000000GF.V20.1840C0.0500  GF.V20.1840P50.9000  
2020-10-29186.00000000GF.V20.1860C0.0500 6GF.V20.1860P52.9000  
2020-10-29188.00000000GF.V20.1880C0.0500 13GF.V20.1880P54.9000  
2020-10-29190.00000000GF.V20.1900C0.0500  GF.V20.1900P56.9000  
2020-10-29192.00000000GF.V20.1920C0.0250  GF.V20.1920P58.8750  
2020-10-29194.00000000GF.V20.1940C0.0250  GF.V20.1940P60.8750  
2020-10-29196.00000000GF.V20.1960C0.0250  GF.V20.1960P62.8750  
2020-10-29198.00000000GF.V20.1980C0.0500-0.02501GF.V20.1980P64.8750 1
2020-10-29200.00000000GF.V20.2000C0.0250 1GF.V20.2000P66.8750 1