Feeder Cattle Jan '20

(CME: GFF20)
-0.325 (-0.23%)
as of Dec 5, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
76.550s 1.00 38,275.00 64.000 0.001s 0.00 0.50
74.550s 1.00 37,275.00 66.000 0.001s 0.00 0.50
72.550s 1.00 36,275.00 68.000 0.001s 0.00 0.50
70.550s 1.00 35,275.00 70.000 0.001s 0.00 0.50
68.550s 1.00 34,275.00 72.000 0.001s 0.00 0.50
66.550s 1.00 33,275.00 74.000 0.001s 0.00 0.50
64.550s 1.00 32,275.00 76.000 0.001s 0.00 0.50
62.550s 1.00 31,275.00 78.000 0.001s -0.00 0.50
60.550s 1.00 30,275.00 80.000 0.001s -0.00 0.50
58.550s 1.00 29,275.00 82.000 0.001s -0.00 0.50
56.550s 1.00 28,275.00 84.000 0.001s -0.00 0.50
54.550s 1.00 27,275.00 86.000 0.001s -0.00 0.50
52.550s 1.00 26,275.00 88.000 0.001s -0.00 0.50
50.550s 1.00 25,275.00 90.000 0.001s -0.00 0.50
48.550s 1.00 24,275.00 92.000 0.001s -0.00 0.50
46.550s 1.00 23,275.00 94.000 0.001s -0.00 0.50
44.550s 1.00 22,275.00 96.000 0.001s -0.00 0.50
42.550s 1.00 21,275.00 98.000 0.001s -0.00 0.50
40.550s 1.00 20,275.00 100.000 0.001s -0.00 0.50
38.550s 1.00 19,275.00 102.000 0.001s -0.00 0.50
37.550s 1.00 18,775.00 103.000 0.001s -0.00 0.50
36.550s 1.00 18,275.00 104.000 0.001s -0.00 0.50
35.550s 1.00 17,775.00 105.000 0.001s -0.00 0.50
34.550s 1.00 17,275.00 106.000 0.001s -0.00 0.50
33.550s 1.00 16,775.00 107.000 0.001s -0.00 0.50
32.550s 1.00 16,275.00 108.000 0.001s -0.00 0.50
31.550s 1.00 15,775.00 109.000 0.001s -0.00 0.50
30.550s 1.00 15,275.00 110.000 0.001s -0.00 0.50
29.550s 1.00 14,775.00 111.000 0.001s -0.00 0.50
28.550s 1.00 14,275.00 112.000 0.001s -0.00 0.50
27.550s 1.00 13,775.00 113.000 0.001s -0.00 0.50
26.550s 1.00 13,275.00 114.000 0.001s -0.00 0.50
25.550s 1.00 12,775.00 115.000 0.025s -0.00 12.50
24.550s 0.99 12,275.00 116.000 0.025s -0.00 12.50
23.550s 0.99 11,775.00 117.000 0.025s -0.00 12.50
22.550s 0.99 11,275.00 118.000 0.025s -0.01 12.50
21.575s 0.99 10,787.50 119.000 0.050s -0.01 25.00
20.575s 0.99 10,287.50 120.000 0.050s -0.01 25.00
19.575s 0.98 9,787.50 121.000 0.050s -0.02 25.00
18.600s 0.98 9,300.00 122.000 0.075s -0.02 37.50
17.625s 0.97 8,812.50 123.000 0.100s -0.03 50.00
16.650s 0.96 8,325.00 124.000 0.125s -0.04 62.50
15.675s 0.95 7,837.50 125.000 0.150s -0.05 75.00
14.700s 0.94 7,350.00 126.000 0.175s -0.06 87.50
13.750s 0.93 6,875.00 127.000 0.225s -0.07 112.50
12.800s 0.91 6,400.00 128.000 0.275s -0.09 137.50
11.875s 0.89 5,937.50 129.000 0.350s -0.11 175.00
10.975s 0.87 5,487.50 130.000 0.450s -0.13 225.00
10.075s 0.85 5,037.50 131.000 0.550s -0.15 275.00
9.200s 0.82 4,600.00 132.000 0.675s -0.18 337.50
8.350s 0.79 4,175.00 133.000 0.825s -0.20 412.50
7.950s 0.78 3,975.00 133.500 0.925s -0.22 462.50
7.550s 0.76 3,775.00 134.000 1.025s -0.23 512.50
7.175s 0.75 3,587.50 134.500 1.125s -0.25 562.50
6.775s 0.73 3,387.50 135.000 1.225s -0.27 612.50
6.400s 0.71 3,200.00 135.500 1.350s -0.28 675.00
6.025s 0.70 3,012.50 136.000 1.475s -0.30 737.50
5.650s 0.68 2,825.00 136.500 1.600s -0.32 800.00
5.300s 0.66 2,650.00 137.000 1.750s -0.34 875.00
4.950s 0.64 2,475.00 137.500 1.900s -0.35 950.00
4.625s 0.62 2,312.50 138.000 2.075s -0.37 1,037.50
4.300s 0.61 2,150.00 138.500 2.250s -0.39 1,125.00
4.000s 0.59 2,000.00 139.000 2.450s -0.41 1,225.00
3.700s 0.57 1,850.00 139.500 2.650s -0.43 1,325.00
3.425s 0.55 1,712.50 140.000 2.875s -0.45 1,437.50
3.150s 0.53 1,575.00 140.500 3.100s -0.47 1,550.00
2.900s 0.51 1,450.00 141.000 3.350s -0.49 1,675.00
2.650s 0.49 1,325.00 141.500 3.600s -0.51 1,800.00
2.425s 0.47 1,212.50 142.000 3.875s -0.53 1,937.50
2.200s 0.45 1,100.00 142.500 4.150s -0.55 2,075.00
2.000s 0.43 1,000.00 143.000 4.450s -0.57 2,225.00
1.825s 0.41 912.50 143.500 4.775s -0.58 2,387.50
1.650s 0.39 825.00 144.000 5.100s -0.60 2,550.00
1.475s 0.38 737.50 144.500 5.425s -0.62 2,712.50
1.325s 0.36 662.50 145.000 5.775s -0.64 2,887.50
1.200s 0.34 600.00 145.500 6.150s -0.66 3,075.00
1.075s 0.32 537.50 146.000 6.525s -0.67 3,262.50
0.950s 0.31 475.00 146.500 6.900s -0.69 3,450.00
0.850s 0.29 425.00 147.000 7.275s -0.71 3,637.50
0.750s 0.27 375.00 147.500 7.675s -0.72 3,837.50
0.675s 0.26 337.50 148.000 8.100s -0.74 4,050.00
0.600s 0.24 300.00 148.500 8.525s -0.75 4,262.50
0.525s 0.23 262.50 149.000 8.950s -0.77 4,475.00
0.475s 0.22 237.50 149.500 9.400s -0.78 4,700.00
0.425s 0.20 212.50 150.000 9.850s -0.79 4,925.00
0.375s 0.19 187.50 150.500 10.300s -0.81 5,150.00
0.350s 0.18 175.00 151.000 10.775s -0.82 5,387.50
0.275s 0.16 137.50 152.000 11.700s -0.84 5,850.00
0.225s 0.14 112.50 153.000 12.650s -0.86 6,325.00
0.175s 0.12 87.50 154.000 13.600s -0.88 6,800.00
0.150s 0.10 75.00 155.000 14.575s -0.90 7,287.50
0.125s 0.09 62.50 156.000 15.550s -0.91 7,775.00
0.100s 0.07 50.00 157.000 16.525s -0.93 8,262.50
0.075s 0.06 37.50 158.000 17.500s -0.94 8,750.00
0.075s 0.05 37.50 159.000 18.500s -0.95 9,250.00
0.050s 0.04 25.00 160.000 19.475s -0.95 9,737.50
0.050s 0.04 25.00 161.000 20.475s -0.96 10,237.50
0.050s 0.03 25.00 162.000 21.475s -0.97 10,737.50
0.025s 0.02 12.50 163.000 22.450s -0.97 11,225.00
0.025s 0.02 12.50 164.000 23.450s -0.98 11,725.00
0.025s 0.02 12.50 165.000 24.450s -0.98 12,225.00
0.025s 0.01 12.50 166.000 25.450s -0.98 12,725.00
0.025s 0.01 12.50 167.000 26.450s -0.99 13,225.00
0.025s 0.01 12.50 168.000 27.450s -0.99 13,725.00
0.025s 0.01 12.50 169.000 28.450s -0.99 14,225.00
0.025s 0.01 12.50 170.000 29.450s -0.99 14,725.00
0.025s 0.00 12.50 171.000 30.450s -0.99 15,225.00
0.001s 0.00 0.50 172.000 31.450s -0.99 15,725.00
0.001s 0.00 0.50 173.000 32.450s -0.99 16,225.00
0.001s 0.00 0.50 174.000 33.450s -1.00 16,725.00
0.001s 0.00 0.50 175.000 34.450s -1.00 17,225.00
0.001s 0.00 0.50 176.000 35.450s -1.00 17,725.00
0.001s 0.00 0.50 177.000 36.450s -1.00 18,225.00
0.001s 0.00 0.50 178.000 37.450s -1.00 18,725.00
0.001s 0.00 0.50 179.000 38.450s -1.00 19,225.00
0.001s 0.00 0.50 180.000 39.450s -1.00 19,725.00
0.001s 0.00 0.50 181.000 40.450s -1.00 20,225.00
0.001s 0.00 0.50 182.000 41.450s -1.00 20,725.00
0.001s 0.00 0.50 183.000 42.450s -1.00 21,225.00
0.001s 0.00 0.50 184.000 43.450s -1.00 21,725.00
0.001s 0.00 0.50 186.000 45.450s -1.00 22,725.00
0.001s 0.00 0.50 188.000 47.450s -1.00 23,725.00
0.001s 0.00 0.50 190.000 49.450s -1.00 24,725.00
0.001s 0.00 0.50 192.000 51.450s -1.00 25,725.00
0.001s 0.00 0.50 194.000 53.450s -1.00 26,725.00
0.001s 0.00 0.50 196.000 55.450s -1.00 27,725.00
0.001s 0.00 0.50 198.000 57.450s -1.00 28,725.00
0.001s 0.00 0.50 200.000 59.450s -1.00 29,725.00
© 2019 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.