Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Meats

    Futures Options - Feeder Cattle (P)Tuesday, May 22nd, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:05/25/12
    Days to Expiration:3
    Feeder Cattle (P) May 2012: 152.525
    Price Value of Option Point:$500
    Feeder Cattle (P) May 2012 Options
    Select Month:
    Latest Options : 22:10 Tuesday, 22 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    100.000C 52.525 51.875 52.525s +0.650 16:15 26262.50
    100.000P 0.001 0.001 0.001s unch 16:15 0.50
    110.000C 42.525 41.875 42.525s +0.650 16:15 21262.50
    110.000P 0.001 0.001 0.001s unch 16:15 0.50
    112.000C 40.525 39.875 40.525s +0.650 16:15 20262.50
    112.000P 0.001 0.001 0.001s unch 16:15 0.50
    114.000C 38.525 37.875 38.525s +0.650 16:15 19262.50
    114.000P 0.001 0.001 0.001s unch 16:15 0.50
    116.000C 36.525 35.875 36.525s +0.650 16:15 18262.50
    116.000P 0.001 0.001 0.001s unch 16:15 0.50
    118.000C 34.525 33.875 34.525s +0.650 16:15 17262.50
    118.000P 0.001 0.001 0.001s unch 16:15 0.50
    120.000C 32.525 31.875 32.525s +0.650 16:15 16262.50
    120.000P 0.001 0.001 0.001s unch 16:15 0.50
    122.000C 30.525 29.875 30.525s +0.650 16:15 15262.50
    122.000P 0.001 0.001 0.001s unch 16:15 0.50
    124.000C 28.525 27.875 28.525s +0.650 16:15 14262.50
    124.000P 0.001 0.001 0.001s unch 16:15 0.50
    126.000C 26.525 25.875 26.525s +0.650 16:15 13262.50
    126.000P 0.001 0.001 0.001s unch 16:15 0.50
    128.000C 24.525 23.875 24.525s +0.650 16:15 12262.50
    128.000P 0.001 0.001 0.001s unch 16:15 0.50
    130.000C 22.525 21.875 22.525s +0.650 16:15 11262.50
    130.000P 0.001 0.001 0.001s unch 16:15 0.50
    132.000C 20.525 19.875 20.525s +0.650 16:15 10262.50
    132.000P 0.001 0.001 0.001s unch 16:15 0.50
    134.000C 18.525 17.875 18.525s +0.650 16:15 9262.50
    134.000P 0.001 0.001 0.001s unch 16:15 0.50
    136.000C 16.525 15.875 16.525s +0.650 16:15 8262.50
    136.000P 0.001 0.001 0.001s unch 16:15 0.50
    138.000C 14.525 13.875 14.525s +0.650 16:15 7262.50
    138.000P 0.001 0.001 0.001s unch 16:15 0.50
    140.000C 12.525 11.875 12.525s +0.650 16:15 6262.50
    140.000P 0.001 0.001 0.001s unch 16:15 0.50
    141.000C 11.525 10.875 11.525s +0.650 16:15 5762.50
    141.000P 0.001 0.001 0.001s unch 16:15 0.50
    142.000C 10.525 9.875 10.525s +0.650 16:15 5262.50
    142.000P 0.001 0.001 0.001s unch 16:15 0.50
    143.000C 9.525 8.875 9.525s +0.650 16:15 4762.50
    143.000P 0.001 0.001 0.001s unch 16:15 0.50
    144.000C 8.525 7.875 8.525s +0.650 16:15 4262.50
    144.000P 0.001 0.001 0.001s unch 16:15 0.50
    145.000C 7.525 6.875 7.525s +0.650 16:15 3762.50
    145.000P 0.001 0.001 0.001s unch 16:15 0.50
    146.000C 6.525 5.875 6.525s +0.650 16:15 3262.50
    146.000P 0.001 0.001 0.001s unch 16:15 0.50
    146.500C 6.025 5.375 6.025s +0.650 16:15 3012.50
    146.500P 0.001 0.001 0.001s unch 16:15 0.50
    147.000C 5.525 4.875 5.525s +0.650 16:15 2762.50
    147.000P 0.001 0.001 0.001s unch 16:15 0.50
    147.500C 5.025 4.375 5.025s +0.650 16:15 2512.50
    147.500P 0.001 0.001 0.001s unch 16:15 0.50
    148.000C 4.525 3.875 4.525s +0.650 16:15 2262.50
    148.000P 0.001 0.001 0.001s unch 16:15 0.50
    148.500C 4.025 3.375 4.025s +0.650 16:15 2012.50
    148.500P 0.001 0.001 0.001s unch 16:15 0.50
    149.000C 3.525 2.900 3.525s +0.625 16:15 1762.50
    149.000P 0.025 0.001 0.001s -0.024 16:15 0.50
    149.500C 3.025 2.400 3.025s +0.625 16:15 1512.50
    149.500P 0.025 0.001 0.001s -0.024 16:15 0.50
    150.000C 2.200 2.525 2.200 2.525s +0.600 16:15 1262.50
    150.000P 0.025 0.025 0.001 0.001s -0.049 16:15 0.50
    150.500C 2.025 1.450 2.025s +0.575 16:15 1012.50
    150.500P 0.075 0.001 0.001s -0.074 16:15 0.50
    151.000C 1.250 1.525 1.250 1.525s +0.525 16:15 762.50
    151.000P 0.050 0.050 0.001 0.001s -0.124 16:15 0.50
    151.500C 1.050 0.600 1.050s +0.450 16:15 525.00
    151.500P 0.225 0.025 0.025s -0.200 16:15 12.50
    152.000C 0.400 0.625 0.150 0.625s +0.350 16:15 312.50
    152.000P 0.150 0.150 0.075 0.100s -0.300 16:15 50.00
    152.500C 0.300 0.150 0.300s +0.150 16:15 150.00
    152.500P 0.775 0.275 0.275s -0.500 16:15 137.50
    153.000C 0.050 0.100 0.050 0.100s +0.025 16:15 50.00
    153.000P 1.200 0.575 0.575s -0.625 16:15 287.50
    153.500C 0.050 0.025 0.025s -0.025 16:15 12.50
    153.500P 1.675 1.000 1.000s -0.675 16:15 500.00
    154.000C 0.025 0.025 0.001 0.001s -0.024 16:15 0.50
    154.000P 1.600 1.600 1.300 1.475s -0.675 16:15 737.50
    154.500C 0.001 0.001 0.001s unch 16:15 0.50
    154.500P 2.625 1.975 1.975s -0.650 16:15 987.50
    155.000C 0.001 0.001 0.001s unch 16:15 0.50
    155.000P 3.125 2.475 2.475s -0.650 16:15 1237.50
    156.000C 0.001 0.001 0.001s unch 16:15 0.50
    156.000P 4.125 3.475 3.475s -0.650 16:15 1737.50
    157.000C 0.001 0.001 0.001s unch 16:15 0.50
    157.000P 5.125 4.475 4.475s -0.650 16:15 2237.50
    158.000C 0.001 0.001 0.001s unch 16:15 0.50
    158.000P 6.125 5.475 5.475s -0.650 16:15 2737.50
    159.000C 0.001 0.001 0.001s unch 16:15 0.50
    159.000P 7.125 6.475 6.475s -0.650 16:15 3237.50
    160.000C 0.001 0.001 0.001s unch 16:15 0.50
    160.000P 8.125 7.475 7.475s -0.650 16:15 3737.50
    162.000C 0.001 0.001 0.001s unch 16:15 0.50
    162.000P 9.350 9.475 9.350 9.475s -0.650 16:15 4737.50
    164.000C 0.001 0.001 0.001s unch 16:15 0.50
    164.000P 12.125 11.475 11.475s -0.650 16:15 5737.50
    166.000C 0.001 0.001 0.001s unch 16:15 0.50
    166.000P 14.125 13.475 13.475s -0.650 16:15 6737.50
    168.000C 0.001 0.001 0.001s unch 16:15 0.50
    168.000P 16.125 15.475 15.475s -0.650 16:15 7737.50
    170.000C 0.001 0.001 0.001s unch 16:15 0.50
    170.000P 18.125 17.475 17.475s -0.650 16:15 8737.50
    172.000C 0.001 0.001 0.001s unch 16:15 0.50
    172.000P 20.125 19.475 19.475s -0.650 16:15 9737.50
    174.000C 0.001 0.001 0.001s unch 16:15 0.50
    174.000P 22.125 21.475 21.475s -0.650 16:15 10737.50
    176.000C 0.001 0.001 0.001s unch 16:15 0.50
    176.000P 24.125 23.475 23.475s -0.650 16:15 11737.50
    178.000C 0.001 0.001 0.001s unch 16:15 0.50
    178.000P 26.125 25.475 25.475s -0.650 16:15 12737.50
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $293,471.00
    Put Premium Total: $96,291.50
    Call/Put Premium Ratio: 3.05

    Call Open Interest Total: 3,480
    Put Open Interest Total: 5,391
    Call/Put Open Interest Ratio: 0.65



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View