Home |
Commodity Symbols |
Margin Rates
Feeder Cattle Options end of day prices for 2010-03-10
Symbol Strike Open High Low Close Change Volume Open Int
GF H 2010 91.000 C 11.350 11.000 11.000 -0.350 0 2
GF H 2010 92.000 C 10.350 10.000 10.000 -0.350 0 12
GF H 2010 94.000 C 8.350 8.000 8.000 -0.350 0 109
GF H 2010 95.000 P 0.025 0.025 0.025 0 0 11
GF H 2010 96.000 C 6.100 6.025 6.025 -0.350 0 127
GF H 2010 96.000 P 0.025 0.025 0.025 0 0 232
GF H 2010 97.000 C 5.900 5.050 5.050 -0.350 0 6
GF H 2010 97.000 P 0.050 0.050 0.050 0 0 15
GF H 2010 98.000 C 4.050 4.000 4.050 -0.350 7 197
GF H 2010 98.000 P 0.050 0.050 0.050 0.050 0 0 285
GF H 2010 99.000 C 3.150 3.075 3.075 -0.350 0 7
GF H 2010 99.000 P 0.100 0.075 0.075 0 1 158
GF H 2010 100.000 C 2.125 2.000 2.125 -0.350 0 628
GF H 2010 100.000 P 0.150 0.125 0.125 0 2 355
GF H 2010 101.000 C 1.500 1.300 1.300 -0.325 0 31
GF H 2010 101.000 P 0.300 0.400 0.300 0.300 +0.025 0 85
GF H 2010 102.000 C 0.700 0.650 0.650 -0.250 0 139
GF H 2010 102.000 P 0.700 0.500 0.650 +0.100 36 342
GF H 2010 103.000 C 0.350 0.250 0.350 -0.150 0 100
GF H 2010 103.000 P 1.350 1.100 1.350 +0.200 0 100
GF H 2010 104.000 C 0.200 0.150 0.200 -0.075 2 287
GF H 2010 105.000 C 0.150 0.100 0.100 -0.050 0 4
GF H 2010 106.000 C 0.075 0.075 0.075 0 0 81
GF H 2010 108.000 C 0.025 0.025 0.025 0 0 439
GF J 2010 86.000 P 0.075 0.075 0.075 0 5 7
GF J 2010 88.000 P 0.100 0.100 0.100 0 10 29
GF J 2010 90.000 P 0.125 0.100 0.100 -0.025 0 97
GF J 2010 92.000 P 0.150 0.125 0.125 -0.025 0 63
GF J 2010 94.000 C 12.200 11.175 11.175 -1.025 0 20
GF J 2010 94.000 P 0.175 0.100 0.175 -0.025 6 59
GF J 2010 96.000 C 10.275 9.300 9.300 -0.975 0 11
GF J 2010 96.000 P 0.275 0.250 0.275 +0.025 4 80
GF J 2010 97.000 P 0.325 0.300 0.325 +0.025 0 14
GF J 2010 98.000 C 8.375 7.425 7.425 -0.950 0 211
GF J 2010 98.000 P 0.400 0.350 0.400 +0.050 0 179
GF J 2010 99.000 P 0.500 0.425 0.500 +0.075 0 13
GF J 2010 100.000 C 5.775 6.550 5.600 5.650 -0.900 0 203
GF J 2010 100.000 P 0.625 0.400 0.625 +0.100 0 66
GF J 2010 101.000 C 5.500 4.825 4.825 -0.850 0 1
GF J 2010 101.000 P 0.800 0.650 0.800 +0.150 2 30
GF J 2010 102.000 C 4.700 4.000 4.025 -0.800 4 63
GF J 2010 102.000 P 0.825 1.000 0.775 1.000 +0.200 0 52
GF J 2010 103.000 P 1.250 1.025 1.250 +0.225 0 1
GF J 2010 104.000 C 3.150 2.525 2.600 -0.750 0 76
GF J 2010 104.000 P 1.575 1.225 1.575 +0.250 1 11
GF J 2010 105.000 C 2.500 1.975 1.975 -0.700 0 13
GF J 2010 105.000 P 1.950 1.575 1.950 +0.300 7 7
GF J 2010 106.000 C 1.525 1.400 1.525 -0.575 2 207
GF J 2010 106.000 P 2.500 2.075 2.500 +0.425 0 1
GF J 2010 107.000 C 1.400 1.100 1.100 -0.550 0 48
GF J 2010 108.000 C 0.775 0.600 0.775 -0.475 60 73
GF J 2010 109.000 C 0.700 0.500 0.500 -0.450 0 2
GF J 2010 110.000 C 0.500 0.325 0.325 -0.375 0 35
GF J 2010 112.000 C 0.250 0.100 0.100 -0.250 0 1
GF K 2010 80.000 P 0.050 0.025 0.050 +0.025 0 1
GF K 2010 84.000 P 0.100 0.050 0.100 +0.050 0 3
GF K 2010 86.000 P 0.125 0.075 0.125 +0.050 0 116
GF K 2010 88.000 P 0.150 0.100 0.150 +0.050 0 96
GF K 2010 90.000 C 16.700 15.600 15.600 -1.100 0 1
GF K 2010 90.000 P 0.200 0.125 0.200 +0.075 0 96
GF K 2010 92.000 C 14.775 13.650 13.650 -1.125 0 2
GF K 2010 92.000 P 0.250 0.200 0.250 +0.050 0 96
GF K 2010 94.000 C 12.875 11.750 11.750 -1.125 0 60
GF K 2010 94.000 P 0.350 0.300 0.350 +0.050 6 220
GF K 2010 96.000 C 11.000 9.900 9.900 -1.100 0 118
GF K 2010 96.000 P 0.500 0.425 0.500 +0.075 1 133
GF K 2010 98.000 C 9.200 8.100 8.100 -1.100 0 210
GF K 2010 98.000 P 0.700 0.475 0.700 +0.075 0 135
GF K 2010 100.000 C 7.475 6.375 6.375 -1.100 0 282
GF K 2010 100.000 P 0.825 0.950 0.700 0.950 +0.050 7 145
GF K 2010 102.000 C 5.500 4.725 4.725 -1.075 0 134
GF K 2010 102.000 P 1.275 1.300 1.025 1.300 +0.100 1 115
GF K 2010 104.000 C 4.000 3.300 3.375 -0.825 1 189
GF K 2010 104.000 P 1.550 2.000 1.525 1.950 +0.350 21 343
GF K 2010 106.000 C 2.250 2.100 2.250 -0.625 3 101
GF K 2010 106.000 P 2.450 2.825 2.225 2.825 +0.550 4 14
GF K 2010 108.000 C 1.700 1.325 1.425 -0.375 27 129
GF K 2010 108.000 P 4.000 3.300 4.000 +0.800 0 1
GF K 2010 110.000 C 0.800 1.025 0.800 0.825 -0.200 7 50
GF K 2010 112.000 C 0.450 0.400 0.450 -0.050 2 22
GF Q 2010 82.000 P 0.200 0.200 0.200 0 0 2
GF Q 2010 84.000 P 0.225 0.225 0.225 0 0 126
GF Q 2010 86.000 P 0.275 0.275 0.275 0 0 21
GF Q 2010 88.000 P 0.325 0.300 0.325 +0.025 15 68
GF Q 2010 90.000 P 0.400 0.375 0.400 +0.025 0 127
GF Q 2010 92.000 P 0.475 0.425 0.475 +0.050 0 313
GF Q 2010 94.000 P 0.650 0.600 0.650 +0.075 0 313
GF Q 2010 96.000 C 13.625 12.475 12.475 -1.150 0 3
GF Q 2010 96.000 P 0.900 0.725 0.875 +0.075 0 223
GF Q 2010 98.000 C 11.825 10.750 10.750 -1.075 0 53
GF Q 2010 98.000 P 0.900 1.200 0.900 1.150 +0.150 2 257
GF Q 2010 100.000 C 10.100 9.150 9.150 -0.950 0 35
GF Q 2010 100.000 P 1.425 1.525 1.200 1.525 +0.275 9 272
GF Q 2010 102.000 C 7.625 7.200 7.625 -0.900 0 39
GF Q 2010 102.000 P 2.000 1.525 2.000 +0.325 17 155
GF Q 2010 104.000 C 6.225 5.700 6.225 -0.825 0 159
GF Q 2010 104.000 P 2.025 2.600 2.000 2.600 +0.400 3 124
GF Q 2010 106.000 C 5.300 4.475 5.000 -0.725 5 171
GF Q 2010 106.000 P 3.350 2.575 3.350 +0.500 20 143
GF Q 2010 108.000 C 4.000 3.350 3.775 -0.600 0 249
GF Q 2010 108.000 P 4.125 3.500 4.125 +0.625 21 39
GF Q 2010 110.000 C 3.000 2.425 2.700 -0.500 0 188
GF Q 2010 112.000 C 1.400 1.850 1.400 1.850 -0.325 32 190
GF Q 2010 114.000 C 1.500 1.225 1.225 -0.275 1 57
GF Q 2010 116.000 C 0.900 0.775 0.775 -0.125 0 1
GF U 2010 90.000 P 0.850 0.725 0.850 +0.125 0 1
GF U 2010 92.000 P 0.950 0.850 0.950 +0.100 0 2
GF U 2010 94.000 P 1.100 1.025 1.100 +0.075 4 45
GF U 2010 96.000 P 1.375 1.225 1.375 +0.150 0 22
GF U 2010 98.000 P 1.725 1.475 1.725 +0.250 0 17
GF U 2010 100.000 C 9.850 8.775 8.775 -1.075 0 3
GF U 2010 100.000 P 1.550 2.150 1.550 2.150 +0.350 0 20
GF U 2010 102.000 C 8.275 7.250 7.250 -1.025 0 0
GF U 2010 102.000 P 2.625 2.200 2.625 +0.425 4 38
GF U 2010 104.000 C 6.750 5.850 5.850 -0.900 0 9
GF U 2010 104.000 P 2.175 3.225 2.175 3.225 +0.550 3 15
GF U 2010 106.000 P 3.950 2.725 3.950 +0.675 0 4
GF U 2010 108.000 C 3.800 3.050 3.450 -0.650 0 22
GF U 2010 108.000 P 4.800 4.000 4.800 +0.800 2 2
GF U 2010 110.000 C 2.900 2.200 2.575 -0.600 0 40
GF U 2010 112.000 C 2.000 1.550 1.850 -0.550 4 34
GF V 2010 94.000 P 1.300 0.900 0.900 -0.400 0 5
GF V 2010 96.000 P 1.550 1.250 1.250 -0.300 2 2
GF V 2010 98.000 P 1.825 1.700 1.700 -0.125 0 3
GF V 2010 100.000 P 2.175 2.125 2.125 -0.050 0 5
GF V 2010 102.000 P 2.650 2.625 2.650 +0.025 0 7
GF V 2010 106.000 C 5.000 4.900 4.900 -0.750 0 3
GF V 2010 106.000 P 4.025 3.750 4.025 +0.275 6 6
GF V 2010 108.000 C 4.000 3.800 3.800 -0.600 0 9
GF V 2010 110.000 C 3.000 2.650 2.650 -0.650 0 2
GF V 2010 112.000 C 2.000 1.700 1.700 -0.625 4 5
GF X 2010 108.000 C 4.200 4.100 4.100 -0.450 0 1
GF F 2011 100.000 P 2.800 2.800 2.800 0 0 5
GF F 2011 110.000 C 2.900 2.700 2.700 -0.200 0 5