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