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 - Live CattleThursday, May 24th, 2012

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

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:12/07/12
    Days to Expiration:197
    Live Cattle Dec 2012: 127.475
    Price Value of Option Point:$400
    Live Cattle December 2012 Options
    Select Month:
    Latest Options : 11:40 Thursday, 24 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    100.000C 27.300p closed closed 10920.00
    100.000P 0.225p closed closed 90.00
    102.000C 25.375p closed closed 10150.00
    102.000P 0.300p closed closed 120.00
    104.000C 23.475p closed closed 9390.00
    104.000P 0.375p closed closed 150.00
    106.000C 21.575p closed closed 8630.00
    106.000P 0.475p closed closed 190.00
    108.000C 19.700p closed closed 7880.00
    108.000P 0.600p closed closed 240.00
    110.000C 17.875p closed closed 7150.00
    110.000P 0.775p closed closed 310.00
    112.000C 16.075p closed closed 6430.00
    112.000P 0.850 0.975 0.850 0.975 unch 10:57 390.00
    114.000C 14.375p closed closed 5750.00
    114.000P 1.200 1.250 1.200 1.250 unch 10:29 500.00
    116.000C 12.700p closed closed 5080.00
    116.000P 1.400 1.550 1.400 1.550 -0.025 10:33 620.00
    118.000C 11.075p closed closed 4430.00
    118.000P 1.950 1.950 1.950 1.950 unch 10:32 780.00
    120.000C 9.600p closed closed 3840.00
    120.000P 2.450p closed closed 980.00
    122.000C 8.175p closed closed 3270.00
    122.000P 3.025p closed closed 1210.00
    124.000C 6.875p closed closed 2750.00
    124.000P 3.600 3.700 3.600 3.700 -0.025 09:47 1480.00
    126.000C 5.700p closed closed 2280.00
    126.000P 4.350 4.350 4.350 4.350 -0.175 10:33 1740.00
    128.000C 4.650p closed closed 1860.00
    128.000P 5.200 5.350 5.200 5.350 -0.125 10:35 2140.00
    130.000C 3.650 3.825 3.650 3.825 +0.100 10:34 1530.00
    130.000P 6.525p closed closed 2610.00
    132.000C 2.950p closed closed 1180.00
    132.000P 7.750p closed closed 3100.00
    134.000C 2.200 2.300 2.150 2.300 unch 10:51 920.00
    134.000P 9.100p closed closed 3640.00
    136.000C 1.750p closed closed 700.00
    136.000P 10.525p closed closed 4210.00
    138.000C 1.275 1.275 1.275 1.275 -0.050 10:36 510.00
    138.000P 12.100p closed closed 4840.00
    140.000C 0.950 0.950 0.950 0.950 -0.050 08:44 380.00
    140.000P 13.775p closed closed 5510.00
    142.000C 0.725p closed closed 290.00
    142.000P 15.475p closed closed 6190.00
    144.000C 0.500 0.500 0.500 0.500 -0.025 08:44 200.00
    144.000P 17.275p closed closed 6910.00
    146.000C 0.400p closed closed 160.00
    146.000P 19.150p closed closed 7660.00
    148.000C 0.275p closed closed 110.00
    148.000P 21.025p closed closed 8410.00
    150.000C 0.200p closed closed 80.00
    150.000P 22.950p closed closed 9180.00
    152.000C 0.175p closed closed 70.00
    152.000P 24.925p closed closed 9970.00
    154.000C 0.150p closed closed 60.00
    154.000P 26.900p closed closed 10760.00
    156.000C 0.125p closed closed 50.00
    156.000P 28.875p closed closed 11550.00
    158.000C 0.100p closed closed 40.00
    158.000P 30.850p closed closed 12340.00
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $96,090.00
    Put Premium Total: $117,820.00
    Call/Put Premium Ratio: 0.82

    Call Open Interest Total: 6,145
    Put Open Interest Total: 14,209
    Call/Put Open Interest Ratio: 0.43



    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