S&P 500
2570.64
+8.54 +0.33%
Dow Indu
23270.79
+107.75 +0.47%
Nasdaq
6632.20
+27.13 +0.41%
Crude Oil
51.61
+0.10 +0.19%
Gold
1282.185
-1.615 -0.13%
Euro
1.178340
-0.003615 -0.31%
US Dollar
93.766
+0.611 +0.66%
Strong

Options Chain LEAN HOGS Feb 2018 (E) (CME:HE.G18.E)

MarketNameOpenHighLowLastChangePctTime
HE.G18.ELEAN HOGS Feb 2018 (E)68.52568.85068.32568.775+0.300+0.44%11:51add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-1430HE.G18.30000C38.475+0.475 HE.G18.30000P0.01250.0000 
2018-02-1432HE.G18.32000C36.4750+0.47501HE.G18.32000P0.01250.0000 
2018-02-1434HE.G18.34000C34.4750+0.4750 HE.G18.34000P0.01250.0000 
2018-02-1436HE.G18.36000C32.4750+0.47501HE.G18.36000P0.01250.0000 
2018-02-1438HE.G18.38000C30.4750+0.4750 HE.G18.38000P0.0125-0.0125 
2018-02-1440HE.G18.40000C28.4750+0.4750 HE.G18.40000P0.02500.000078
2018-02-1442HE.G18.42000C26.4750+0.4750 HE.G18.42000P0.0250-0.0250 
2018-02-1444HE.G18.44000C24.4750+0.4500 HE.G18.44000P0.05000.0000 
2018-02-1446HE.G18.46000C22.5000+0.4500 HE.G18.46000P0.07500.000048
2018-02-1447HE.G18.47000C21.5250+0.4750 HE.G18.47000P0.0750-0.02506
2018-02-1448HE.G18.48000C20.5250+0.4500 HE.G18.48000P0.1000-0.025094
2018-02-1449HE.G18.49000C19.5500+0.4500 HE.G18.49000P0.1250-0.025030
2018-02-1450HE.G18.50000C18.5750+0.4500 HE.G18.50000P0.1500-0.0250138
2018-02-1451HE.G18.51000C17.6250+0.4500 HE.G18.51000P0.20000.000031
2018-02-1452HE.G18.52000C16.6750+0.4750 HE.G18.52000P0.25000.0000675
2018-02-1453HE.G18.53000C15.7250+0.4750 HE.G18.53000P0.2750-0.0250534
2018-02-1454HE.G18.54000C14.7750+0.4500 HE.G18.54000P0.35000.00001201
2018-02-1455HE.G18.55000C13.8500+0.4750 HE.G18.55000P0.4000-0.0250330
2018-02-1456HE.G18.56000C12.9250+0.4500 HE.G18.56000P0.4750-0.02502108
2018-02-1457HE.G18.57000C12.0250+0.4500 HE.G18.57000P0.5750-0.0250242
2018-02-1458HE.G18.58000C11.1500+0.450060HE.G18.58000P0.6750-0.02501560
2018-02-1459HE.G18.59000C10.3000+0.4500 HE.G18.59000P0.8500-0.0250974
2018-02-1460HE.G18.60000C9.45000.000019HE.G18.60000P1.0000-0.05001543
2018-02-1461HE.G18.61000C8.6250+0.40007HE.G18.61000P1.1250-0.0500782
2018-02-1462HE.G18.62000C8.1750+0.3250113HE.G18.62000P1.3500-0.0500748
2018-02-1463HE.G18.63000C7.0750+0.3750230HE.G18.63000P1.6500+0.0250314
2018-02-1464HE.G18.64000C6.3500+0.3500395HE.G18.64000P1.8500-0.05002226
2018-02-1465HE.G18.65000C5.6750+0.3500342HE.G18.65000P2.2000-0.1250654
2018-02-1466HE.G18.66000C5.0000+0.3250772HE.G18.66000P2.5500-0.12503645
2018-02-1467HE.G18.67000C4.6000+0.2250185HE.G18.67000P2.9000-0.1500125
2018-02-1468HE.G18.68000C3.7750+0.32501701HE.G18.68000P3.3000-0.15001178
2018-02-1469HE.G18.69000C3.2000+0.3000174HE.G18.69000P3.7250-0.15008
2018-02-1470HE.G18.70000C2.6500+0.27502651HE.G18.70000P4.1750-0.175099
2018-02-1471HE.G18.71000C2.1500+0.2500359HE.G18.71000P4.6750-0.2250 
2018-02-1472HE.G18.72000C1.9250+0.20002077HE.G18.72000P5.2250-0.250079
2018-02-1473HE.G18.73000C1.3500+0.2000302HE.G18.73000P5.8500-0.2750 
2018-02-1474HE.G18.74000C1.0500+0.17501870HE.G18.74000P6.5500-0.3000 
2018-02-1475HE.G18.75000C0.8250+0.150057HE.G18.75000P7.3250-0.3250 
2018-02-1476HE.G18.76000C0.6750+0.05001071HE.G18.76000P8.1250-0.3500 
2018-02-1477HE.G18.77000C0.4750+0.075056HE.G18.77000P8.9750-0.3750 
2018-02-1478HE.G18.78000C0.3750+0.0750172HE.G18.78000P9.8750-0.4000 
2018-02-1479HE.G18.79000C0.3000+0.075016HE.G18.79000P10.7750-0.42505
2018-02-1480HE.G18.80000C0.2250+0.050070HE.G18.80000P11.7250-0.4250 
2018-02-1481HE.G18.81000C0.1750+0.02508HE.G18.81000P12.6750-0.4500 
2018-02-1482HE.G18.82000C0.12500.00006HE.G18.82000P13.6250-0.4750 
2018-02-1483HE.G18.83000C0.10000.0000 HE.G18.83000P14.6000-0.4750 
2018-02-1484HE.G18.84000C0.07500.00006HE.G18.84000P15.5750-0.4750 
2018-02-1485HE.G18.85000C0.0500-0.0250 HE.G18.85000P16.5500-0.4750 
2018-02-1486HE.G18.86000C0.05000.00003HE.G18.86000P17.5500-0.4750 
2018-02-1488HE.G18.88000C0.0250-0.0250 HE.G18.88000P19.5250-0.4750 
2018-02-1490HE.G18.90000C0.02500.0000 HE.G18.90000P21.5250-0.4750 
2018-02-1492HE.G18.92000C0.0125-0.0125 HE.G18.92000P23.5250-0.4750 
2018-02-1494HE.G18.94000C0.0125-0.0125 HE.G18.94000P25.5250-0.4750 
2018-02-1496HE.G18.96000C0.01250.00001HE.G18.96000P27.5250-0.4750 
2018-02-1498HE.G18.98000C0.01250.0000 HE.G18.98000P29.5250-0.4750 
2018-02-14100HE.G18.100000C0.01250.00009HE.G18.100000P31.5250-0.4750 
2018-02-14102HE.G18.102000C0.01250.0000 HE.G18.102000P33.5250-0.4750 

© Copyright INO.com, Inc. All Rights Reserved.