Futures and Options Quotes for Feeder Cattle
Home | Commodity Symbols | Margin Rates


Feeder Cattle Options end of day prices for 2010-03-19

Symbol      Strike             Open       High        Low      Close     Change     Volume   Open Int
GF H 2010   91.000 C                    13.800     13.625     13.800     +0.175          0          2
GF H 2010   92.000 C                    12.800     12.625     12.800     +0.175          0         11
GF H 2010   94.000 C                    10.800     10.625     10.800     +0.175          1        104
GF H 2010   96.000 C                     8.800      8.650      8.800     +0.150          0        125
GF H 2010   97.000 C                     7.800      7.650      7.800     +0.150          0          6
GF H 2010   98.000 C                     7.700      6.800      6.800     +0.150         14        123
GF H 2010   99.000 C                     6.400      5.800      5.800     +0.125          0          4
GF H 2010   100.000 C                    5.700      4.800      4.800     +0.125         11        619
GF H 2010   101.000 C                    4.800      3.550      3.825     +0.125          0         28
GF H 2010   101.000 P                    0.075      0.025      0.025     -0.050          0         73
GF H 2010   102.000 C         2.850      3.800      2.750      2.850     +0.100         27        137
GF H 2010   102.000 P                    0.100      0.050      0.050     -0.075         12        328
GF H 2010   103.000 C                    2.500      1.900      1.900     +0.075          0        221
GF H 2010   103.000 P                    0.100      0.100      0.100     -0.100          0        103
GF H 2010   104.000 C                    1.600      1.000      1.025     +0.050         13        292
GF H 2010   104.000 P                    0.225      0.125      0.225     +0.225          0          0
GF H 2010   105.000 C                    0.600      0.400      0.425          0          0          4
GF H 2010   105.000 P                    0.625      0.400      0.625     -0.175         30         15
GF H 2010   106.000 C                    0.150      0.125      0.125     -0.025          5         76
GF J 2010   86.000 P                     0.025      0.025      0.025          0          0          7
GF J 2010   88.000 P                     0.025      0.025      0.025          0          0         29
GF J 2010   90.000 P                     0.050      0.050      0.050          0          0        147
GF J 2010   92.000 P                     0.050      0.050      0.050          0          0         58
GF J 2010   94.000 C                    14.725     13.950     14.725     +0.775          0         20
GF J 2010   94.000 P                     0.075      0.075      0.075          0          0         52
GF J 2010   96.000 C                    12.775     11.975     12.775     +0.800          0         11
GF J 2010   96.000 P                     0.100      0.100      0.100          0          0         79
GF J 2010   97.000 P                     0.125      0.125      0.125          0          0         14
GF J 2010   98.000 C                    10.825     10.025     10.825     +0.800          0        211
GF J 2010   98.000 P                     0.150      0.150      0.150          0          0        178
GF J 2010   99.000 P                     0.175      0.175      0.175          0          0         13
GF J 2010   100.000 C                    8.875      8.075      8.875     +0.800          4        201
GF J 2010   100.000 P                    0.200      0.200      0.200          0          0         74
GF J 2010   101.000 C                    7.925      7.150      7.925     +0.775          0          1
GF J 2010   101.000 P                    0.275      0.250      0.250     -0.025          0         30
GF J 2010   102.000 C                    7.450      6.000      7.000     +0.775          7         79
GF J 2010   102.000 P                    0.350      0.325      0.325     -0.025          0         70
GF J 2010   103.000 P                    0.450      0.425      0.425     -0.025          0          1
GF J 2010   104.000 C                    5.625      4.400      5.225     +0.750          1         80
GF J 2010   104.000 P                    0.600      0.475      0.550     -0.050          0         49
GF J 2010   105.000 C                    4.750      3.600      4.375     +0.675          0         13
GF J 2010   105.000 P         0.775      0.825      0.700      0.700     -0.125          0         17
GF J 2010   106.000 C         3.000      3.900      2.800      3.575     +0.600          1        218
GF J 2010   106.000 P         1.000      1.000      0.775      0.900     -0.200          1          2
GF J 2010   107.000 C                    3.125      2.200      2.875     +0.550          0        117
GF J 2010   107.000 P                    1.600      0.975      1.200     -0.250          0          0
GF J 2010   108.000 C                    2.425      1.400      2.275     +0.500          2        173
GF J 2010   108.000 P                    1.800      1.275      1.600     -0.300          1          2
GF J 2010   109.000 C                    1.650      1.200      1.650     +0.400          0         22
GF J 2010   110.000 C                    1.450      0.800      1.100     +0.300          0         37
GF J 2010   112.000 C                    0.350      0.250      0.350     +0.100          0          1
GF J 2010   114.000 C                    0.050      0.050      0.050     +0.050          0          0
GF K 2010   80.000 P                     0.050      0.050      0.050          0          0          1
GF K 2010   84.000 P                     0.075      0.075      0.075          0          0          3
GF K 2010   86.000 P                     0.075      0.075      0.075          0          0        116
GF K 2010   88.000 P                     0.100      0.100      0.100          0          0         96
GF K 2010   90.000 C                    20.475     19.625     20.475     +0.850          0          1
GF K 2010   90.000 P                     0.125      0.125      0.125          0          0        126
GF K 2010   92.000 C                    18.500     17.650     18.500     +0.850          0          2
GF K 2010   92.000 P                     0.150      0.150      0.150          0          0         98
GF K 2010   94.000 C                    16.525     15.675     16.525     +0.850          0         60
GF K 2010   94.000 P                     0.175      0.175      0.175          0          1        220
GF K 2010   96.000 C                    14.550     13.700     14.550     +0.850          0        118
GF K 2010   96.000 P                     0.200      0.200      0.200          0         11        138
GF K 2010   98.000 C                    12.600     11.750     12.600     +0.850          0        210
GF K 2010   98.000 P                     0.250      0.250      0.250          0          0        132
GF K 2010   100.000 C                   10.650      9.800     10.650     +0.850         11        273
GF K 2010   100.000 P                    0.300      0.300      0.300          0          3        149
GF K 2010   102.000 C                    8.800      8.000      8.800     +0.800          2        134
GF K 2010   102.000 P                    0.700      0.400      0.450     -0.050          2        139
GF K 2010   104.000 C                    7.400      6.125      7.075     +0.750         13        186
GF K 2010   104.000 P         0.875      1.000      0.575      0.700     -0.100         10        399
GF K 2010   106.000 C                    5.700      4.600      5.400     +0.625          8        113
GF K 2010   106.000 P         0.900      1.100      0.850      1.025     -0.225          9         60
GF K 2010   108.000 C                    4.125      2.950      3.900     +0.475          5        159
GF K 2010   108.000 P         1.600      1.875      1.300      1.525     -0.375          8         23
GF K 2010   110.000 C         2.500      2.975      1.975      2.600     +0.450         28         93
GF K 2010   110.000 P         2.000      2.600      1.925      2.225     -0.400          1          1
GF K 2010   112.000 C                    1.850      1.100      1.350     +0.200         19         34
GF K 2010   114.000 C                    1.025      0.700      0.750     +0.750          0          0
GF Q 2010   82.000 P                     0.175      0.150      0.150     -0.025          0          2
GF Q 2010   84.000 P                     0.200      0.175      0.175     -0.025          0        126
GF Q 2010   86.000 P                     0.225      0.200      0.200     -0.025          0         21
GF Q 2010   88.000 P                     0.275      0.225      0.225     -0.050          0         68
GF Q 2010   90.000 P                     0.300      0.275      0.275     -0.025          0        128
GF Q 2010   92.000 P                     0.375      0.325      0.325     -0.050          0        329
GF Q 2010   94.000 P                     0.425      0.375      0.375     -0.050          0        304
GF Q 2010   96.000 C                    15.425     14.825     15.425     +0.600          0          3
GF Q 2010   96.000 P                     0.500      0.450      0.450     -0.050          0        217
GF Q 2010   98.000 C                    13.600     13.025     13.600     +0.575          0         53
GF Q 2010   98.000 P                     0.625      0.600      0.625     -0.075          2        269
GF Q 2010   100.000 C                   11.850     11.275     11.850     +0.575          0         35
GF Q 2010   100.000 P                    1.000      0.800      0.875     -0.075         33        391
GF Q 2010   102.000 C                   10.200      9.650     10.200     +0.550          0         39
GF Q 2010   102.000 P                    1.400      1.075      1.200     -0.100         10        217
GF Q 2010   104.000 C                    8.725      7.800      8.600     +0.550         10        177
GF Q 2010   104.000 P         1.600      1.800      1.375      1.600     -0.100         11        194
GF Q 2010   106.000 C                    7.125      6.575      7.125     +0.550          0        170
GF Q 2010   106.000 P         2.225      2.400      1.775      2.125     -0.100         33        218
GF Q 2010   108.000 C                    5.875      4.825      5.775     +0.525          1        245
GF Q 2010   108.000 P         2.500      2.800      2.325      2.750     -0.125         19         77
GF Q 2010   110.000 C                    4.550      3.600      4.550     +0.525          3        242
GF Q 2010   110.000 P         3.500      3.525      2.975      3.525     -0.125          2          7
GF Q 2010   112.000 C                    3.350      2.700      3.300     +0.425          3        265
GF Q 2010   114.000 C                    2.350      1.700      2.275     +0.375         15        159
GF Q 2010   116.000 C         1.150      1.450      1.000      1.450     +0.150          5          7
GF U 2010   90.000 P                     0.500      0.500      0.500          0          0          1
GF U 2010   92.000 P                     0.575      0.575      0.575          0          0          2
GF U 2010   94.000 P                     0.700      0.700      0.700          0          0         45
GF U 2010   96.000 P                     0.800      0.800      0.800          0          0         22
GF U 2010   98.000 P                     1.000      0.750      0.975     -0.025          0         21
GF U 2010   100.000 C                   11.825     10.925     11.825     +0.900          0          3
GF U 2010   100.000 P                    1.150      0.925      1.150     -0.025          5         48
GF U 2010   102.000 C                   10.175      9.300     10.175     +0.875          0          0
GF U 2010   102.000 P                    1.525      1.500      1.500     -0.025          6         44
GF U 2010   104.000 C                    8.625      7.775      8.625     +0.850          0         11
GF U 2010   104.000 P         1.900      2.000      1.550      1.925     -0.075         11         26
GF U 2010   106.000 P                    2.450      2.000      2.450     -0.150         21         34
GF U 2010   108.000 C                    5.800      5.000      5.800     +0.700          0         25
GF U 2010   108.000 P                    3.500      2.625      3.100     -0.200          9         41
GF U 2010   110.000 C         2.950      4.600      2.950      4.600     +0.650         19         47
GF U 2010   110.000 P                    4.150      3.875      3.875     +3.875          0          0
GF U 2010   112.000 C                    3.475      3.000      3.475     +0.475         18         65
GF U 2010   114.000 C                    2.500      2.200      2.500     +0.300          5          6
GF U 2010   116.000 C                    1.700      1.500      1.700     +0.150          0         12
GF V 2010   90.000 P                     0.575      0.575      0.575     +0.575          0          0
GF V 2010   94.000 P                     0.900      0.850      0.900     +0.050          0          7
GF V 2010   96.000 P                     1.125      1.075      1.125     +0.050          0          2
GF V 2010   98.000 P                     1.400      1.325      1.400     +0.075          0          3
GF V 2010   100.000 P                    1.725      1.650      1.725     +0.075          0          6
GF V 2010   102.000 P                    2.125      2.050      2.125     +0.075          0         10
GF V 2010   104.000 P                    2.600      2.525      2.600     +0.075          0          1
GF V 2010   106.000 C                    6.625      6.000      6.625     -0.175          0          3
GF V 2010   106.000 P                    3.200      3.100      3.125     +0.025          2         18
GF V 2010   108.000 C                    5.350      5.175      5.175     -0.175          0          9
GF V 2010   108.000 P                    4.100      3.650      3.650     +0.025          0          1
GF V 2010   110.000 C                    4.000      3.800      3.800     -0.200          0          2
GF V 2010   112.000 C                    2.850      2.750      2.750     -0.175          1         11
GF V 2010   114.000 C                    2.000      1.850      1.850     -0.150          1          1
GF X 2010   92.000 P                     0.950      0.900      0.950     +0.050          0          1
GF X 2010   102.000 P                    2.250      2.200      2.250     +0.050          0          3
GF X 2010   104.000 P                    2.900      2.700      2.900     +0.200          0          1
GF X 2010   108.000 C                    6.050      5.725      6.050     +0.325          0          1
GF X 2010   108.000 P                    4.575      4.000      4.575     +0.575          0          0
GF F 2011   100.000 P                    2.200      2.200      2.200          0          0          5
GF F 2011   110.000 C                    3.250      3.200      3.250     +0.050          0          5