Home |
Commodity Symbols |
Margin Rates
Feeder Cattle Options end of day prices for 2010-03-09
Symbol Strike Open High Low Close Change Volume Open Int
GF H 2010 91.000 C 11.525 11.350 11.350 -0.175 0 2
GF H 2010 92.000 C 10.525 10.350 10.350 -0.175 0 12
GF H 2010 94.000 C 8.550 8.350 8.350 -0.200 0 109
GF H 2010 95.000 P 0.025 0.025 0.025 0 0 11
GF H 2010 96.000 C 6.550 6.375 6.375 -0.175 0 127
GF H 2010 96.000 P 0.025 0.025 0.025 0 3 232
GF H 2010 97.000 C 5.575 5.400 5.400 -0.175 0 6
GF H 2010 97.000 P 0.050 0.050 0.050 0 0 15
GF H 2010 98.000 C 4.900 4.400 4.400 -0.175 20 206
GF H 2010 98.000 P 0.050 0.050 0.050 0 2 285
GF H 2010 99.000 C 3.600 3.425 3.425 -0.175 0 7
GF H 2010 99.000 P 0.075 0.075 0.075 0 0 157
GF H 2010 100.000 C 2.600 2.475 2.475 -0.200 17 628
GF H 2010 100.000 P 0.125 0.100 0.125 -0.025 2 355
GF H 2010 101.000 C 1.800 1.625 1.625 -0.200 0 31
GF H 2010 101.000 P 0.300 0.275 0.275 -0.025 0 85
GF H 2010 102.000 C 1.075 0.900 0.900 -0.175 0 139
GF H 2010 102.000 P 0.550 0.500 0.550 0 9 312
GF H 2010 103.000 C 0.500 0.450 0.500 -0.125 0 100
GF H 2010 103.000 P 1.150 1.000 1.150 +0.050 0 100
GF H 2010 104.000 C 0.250 0.275 0.250 0.275 -0.075 0 289
GF H 2010 105.000 C 0.175 0.150 0.150 -0.025 0 4
GF H 2010 106.000 C 0.100 0.075 0.075 -0.025 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 0.050 0.075 +0.025 0 10
GF J 2010 88.000 P 0.100 0.075 0.100 +0.025 0 33
GF J 2010 90.000 P 0.125 0.100 0.125 +0.025 1 97
GF J 2010 92.000 P 0.150 0.125 0.150 +0.025 0 63
GF J 2010 94.000 C 12.200 12.125 12.200 +0.075 0 20
GF J 2010 94.000 P 0.200 0.150 0.200 +0.050 8 59
GF J 2010 96.000 C 10.275 10.200 10.275 +0.075 0 11
GF J 2010 96.000 P 0.250 0.100 0.250 +0.050 0 82
GF J 2010 97.000 P 0.300 0.225 0.300 +0.075 0 14
GF J 2010 98.000 C 8.375 8.250 8.375 +0.125 0 211
GF J 2010 98.000 P 0.350 0.250 0.350 +0.100 0 179
GF J 2010 99.000 P 0.425 0.325 0.425 +0.100 0 13
GF J 2010 100.000 C 6.550 6.400 6.550 +0.150 0 203
GF J 2010 100.000 P 0.525 0.400 0.525 +0.125 1 66
GF J 2010 101.000 C 5.675 5.550 5.675 +0.125 0 1
GF J 2010 101.000 P 0.675 0.675 0.550 0.650 +0.100 0 29
GF J 2010 102.000 C 4.900 4.825 4.825 +0.075 7 67
GF J 2010 102.000 P 0.800 0.750 0.800 +0.050 1 52
GF J 2010 103.000 P 1.025 0.950 1.025 +0.025 0 1
GF J 2010 104.000 C 3.350 3.300 3.350 +0.050 2 76
GF J 2010 104.000 P 1.325 1.200 1.325 +0.025 6 11
GF J 2010 105.000 C 2.675 2.675 2.675 0 12 13
GF J 2010 105.000 P 1.650 1.550 1.650 -0.025 0 0
GF J 2010 106.000 C 2.100 2.000 2.100 -0.025 49 207
GF J 2010 106.000 P 2.075 1.950 2.075 -0.050 1 1
GF J 2010 107.000 C 1.650 1.600 1.650 +0.025 35 48
GF J 2010 108.000 C 1.250 1.000 1.250 +0.025 5 14
GF J 2010 109.000 C 0.950 0.900 0.950 +0.050 2 2
GF J 2010 110.000 C 0.700 0.600 0.700 +0.075 1 35
GF J 2010 112.000 C 0.350 0.250 0.350 +0.075 1 1
GF K 2010 80.000 P 0.025 0.025 0.025 0 0 1
GF K 2010 84.000 P 0.050 0.050 0.050 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 0.075 0.100 +0.025 0 96
GF K 2010 90.000 C 16.700 16.700 16.700 0 0 1
GF K 2010 90.000 P 0.125 0.100 0.125 +0.025 0 96
GF K 2010 92.000 C 14.775 14.750 14.775 +0.025 0 2
GF K 2010 92.000 P 0.200 0.150 0.200 +0.050 0 96
GF K 2010 94.000 C 12.875 12.825 12.875 +0.050 0 60
GF K 2010 94.000 P 0.300 0.225 0.300 +0.075 3 226
GF K 2010 96.000 C 11.000 10.950 11.000 +0.050 0 118
GF K 2010 96.000 P 0.425 0.350 0.425 +0.075 0 133
GF K 2010 98.000 C 9.200 9.100 9.200 +0.100 0 210
GF K 2010 98.000 P 0.625 0.500 0.625 +0.125 2 135
GF K 2010 100.000 C 7.475 7.350 7.475 +0.125 0 282
GF K 2010 100.000 P 0.900 0.700 0.900 +0.150 5 144
GF K 2010 102.000 C 5.800 5.725 5.800 +0.075 0 134
GF K 2010 102.000 P 1.200 1.100 1.200 +0.100 7 116
GF K 2010 104.000 C 4.200 4.000 4.200 -0.025 6 188
GF K 2010 104.000 P 1.600 1.500 1.600 0 14 322
GF K 2010 106.000 C 2.875 2.700 2.875 -0.075 7 102
GF K 2010 106.000 P 2.350 2.200 2.275 -0.050 4 10
GF K 2010 108.000 C 1.900 1.800 1.800 -0.125 11 115
GF K 2010 108.000 P 3.200 3.150 3.200 -0.100 1 1
GF K 2010 110.000 C 1.150 1.025 1.025 -0.125 16 43
GF K 2010 112.000 C 0.525 0.500 0.500 -0.100 10 21
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 0.250 0.275 +0.025 0 21
GF Q 2010 88.000 P 0.350 0.300 0.300 +0.025 0 81
GF Q 2010 90.000 P 0.375 0.350 0.375 +0.025 0 127
GF Q 2010 92.000 P 0.425 0.425 0.425 0 0 313
GF Q 2010 94.000 P 0.575 0.550 0.575 +0.025 3 313
GF Q 2010 96.000 C 13.775 13.625 13.625 -0.150 0 3
GF Q 2010 96.000 P 0.800 0.750 0.800 +0.100 13 223
GF Q 2010 98.000 C 11.975 11.825 11.825 -0.150 0 53
GF Q 2010 98.000 P 1.050 0.850 1.000 +0.100 1 259
GF Q 2010 100.000 C 10.325 10.100 10.100 -0.225 0 35
GF Q 2010 100.000 P 1.250 1.000 1.250 +0.025 21 279
GF Q 2010 102.000 C 8.700 8.525 8.525 -0.175 0 39
GF Q 2010 102.000 P 1.675 1.525 1.675 +0.075 26 162
GF Q 2010 104.000 C 7.200 7.050 7.050 -0.150 2 159
GF Q 2010 104.000 P 2.075 2.200 2.000 2.200 +0.100 19 121
GF Q 2010 106.000 C 5.725 5.500 5.725 -0.075 4 176
GF Q 2010 106.000 P 2.850 2.575 2.850 +0.150 19 124
GF Q 2010 108.000 C 4.425 4.375 4.375 -0.050 7 249
GF Q 2010 108.000 P 3.500 3.300 3.500 +0.200 5 18
GF Q 2010 110.000 C 3.200 3.175 3.200 +0.025 39 188
GF Q 2010 112.000 C 2.000 2.175 2.000 2.175 -0.025 24 158
GF Q 2010 114.000 C 1.500 1.400 1.500 +0.100 23 56
GF Q 2010 116.000 C 1.000 0.900 0.900 +0.100 1 1
GF U 2010 90.000 P 0.725 0.600 0.725 +0.125 0 1
GF U 2010 92.000 P 0.850 0.750 0.850 +0.100 0 2
GF U 2010 94.000 P 1.025 0.900 1.025 +0.125 5 41
GF U 2010 96.000 P 1.225 1.100 1.225 +0.125 0 22
GF U 2010 98.000 P 1.475 1.325 1.475 +0.150 0 17
GF U 2010 100.000 C 10.025 9.850 9.850 -0.175 0 3
GF U 2010 100.000 P 1.800 1.600 1.800 +0.200 0 20
GF U 2010 102.000 C 8.400 8.275 8.275 -0.125 0 0
GF U 2010 102.000 P 2.200 1.950 2.200 +0.250 9 34
GF U 2010 104.000 C 6.900 6.750 6.750 -0.150 0 9
GF U 2010 104.000 P 2.675 2.075 2.675 +0.225 2 15
GF U 2010 106.000 P 3.275 3.050 3.275 +0.225 2 4
GF U 2010 108.000 C 4.275 4.100 4.100 -0.175 5 22
GF U 2010 108.000 P 4.000 4.000 4.000 +4.000 0 0
GF U 2010 110.000 C 3.175 3.175 3.175 0 2 40
GF U 2010 112.000 C 2.400 2.250 2.400 +0.150 15 30
GF V 2010 94.000 P 1.300 1.075 1.300 +0.225 0 5
GF V 2010 96.000 P 1.550 1.550 1.550 +1.550 0 0
GF V 2010 98.000 P 1.825 1.600 1.825 +0.225 0 3
GF V 2010 100.000 P 2.175 1.950 2.175 +0.225 0 5
GF V 2010 102.000 P 2.625 2.375 2.625 +0.250 0 7
GF V 2010 106.000 C 5.650 5.450 5.650 +0.200 0 3
GF V 2010 106.000 P 3.750 3.500 3.750 +0.250 0 0
GF V 2010 108.000 C 4.400 4.175 4.400 +0.225 0 9
GF V 2010 110.000 C 3.300 3.075 3.300 +0.225 0 2
GF V 2010 112.000 C 2.325 2.125 2.325 +0.200 0 1
GF X 2010 108.000 C 4.600 4.550 4.550 -0.050 0 1
GF F 2011 100.000 P 2.800 2.550 2.800 +0.250 0 5
GF F 2011 110.000 C 2.900 2.675 2.900 +0.225 0 5