S&P 500
2675.81
+23.80 +0.90%
Dow Indu
24651.74
+143.08 +0.58%
Nasdaq
6929.65
+73.12 +1.07%
Crude Oil
57.39
+0.31 +0.54%
Gold
1255.320
+0.600 +0.05%
Euro
1.175620
-0.002655 -0.23%
US Dollar
93.931
+0.242 +0.26%
Strong

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

MarketNameOpenHighLowLastChangePctTime
HE.G18.ELEAN HOGS Feb 2018 (E)67.52568.62567.17568.500+0.875+1.29%14:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-02-1430HE.G18.30000C38.525+0.900 HE.G18.30000P0.01250.0000 
2018-02-1432HE.G18.32000C36.5250+0.90001HE.G18.32000P0.01250.0000 
2018-02-1434HE.G18.34000C34.5250+0.9000 HE.G18.34000P0.01250.0000 
2018-02-1436HE.G18.36000C32.5250+0.90001HE.G18.36000P0.01250.0000 
2018-02-1438HE.G18.38000C30.5250+0.9000 HE.G18.38000P0.01250.0000 
2018-02-1440HE.G18.40000C28.5250+0.9000 HE.G18.40000P0.01250.0000113
2018-02-1442HE.G18.42000C26.5250+0.9000 HE.G18.42000P0.01250.0000 
2018-02-1444HE.G18.44000C24.5250+0.900024HE.G18.44000P0.0125-0.0125 
2018-02-1446HE.G18.46000C22.5250+0.9000 HE.G18.46000P0.0125-0.012563
2018-02-1447HE.G18.47000C21.5250+0.9000 HE.G18.47000P0.0125-0.012526
2018-02-1448HE.G18.48000C20.5250+0.9000 HE.G18.48000P0.0125-0.012571
2018-02-1449HE.G18.49000C19.5250+0.87503HE.G18.49000P0.02500.000035
2018-02-1450HE.G18.50000C18.5250+0.8750 HE.G18.50000P0.0250-0.0250204
2018-02-1451HE.G18.51000C17.5250+0.87501HE.G18.51000P0.0250-0.0250122
2018-02-1452HE.G18.52000C16.5500+0.90004HE.G18.52000P0.0250-0.0250609
2018-02-1453HE.G18.53000C15.5500+0.87505HE.G18.53000P0.0500-0.0250594
2018-02-1454HE.G18.54000C14.5750+0.9000 HE.G18.54000P0.0500-0.02501131
2018-02-1455HE.G18.55000C13.5750+0.8750 HE.G18.55000P0.0750-0.0250325
2018-02-1456HE.G18.56000C12.6000+0.8750 HE.G18.56000P0.1000-0.02501305
2018-02-1457HE.G18.57000C11.6250+0.85001HE.G18.57000P0.1250-0.0250321
2018-02-1458HE.G18.58000C10.6500+0.825060HE.G18.58000P0.1500-0.0500825
2018-02-1459HE.G18.59000C9.7000+0.8250 HE.G18.59000P0.2000-0.07501827
2018-02-1460HE.G18.60000C8.7750+0.800018HE.G18.60000P0.2750-0.10001699
2018-02-1461HE.G18.61000C7.8750+0.75008HE.G18.61000P0.3750-0.1250807
2018-02-1462HE.G18.62000C7.0000+0.7000115HE.G18.62000P0.5000-0.17501791
2018-02-1463HE.G18.63000C6.2000+0.7000230HE.G18.63000P0.6750-0.22501257
2018-02-1464HE.G18.64000C5.4250+0.6500345HE.G18.64000P0.9000-0.25002436
2018-02-1465HE.G18.65000C4.6750+0.5750372HE.G18.65000P1.1750-0.30001669
2018-02-1466HE.G18.66000C4.0000+0.5500737HE.G18.66000P1.4750-0.35003609
2018-02-1467HE.G18.67000C3.3750+0.5000638HE.G18.67000P1.8500-0.40001536
2018-02-1468HE.G18.68000C2.7750+0.45001879HE.G18.68000P2.2500-0.45003553
2018-02-1469HE.G18.69000C2.2500+0.4250498HE.G18.69000P2.7250-0.4750575
2018-02-1470HE.G18.70000C1.7750+0.37503131HE.G18.70000P3.2250-0.55001797
2018-02-1471HE.G18.71000C1.3500+0.30001164HE.G18.71000P3.8250-0.6000653
2018-02-1472HE.G18.72000C1.0000+0.22502413HE.G18.72000P4.4750-0.67501667
2018-02-1473HE.G18.73000C0.7250+0.17501096HE.G18.73000P5.2000-0.7250132
2018-02-1474HE.G18.74000C0.5250+0.12501953HE.G18.74000P6.0000-0.7500437
2018-02-1475HE.G18.75000C0.3750+0.10001481HE.G18.75000P6.8500-0.800016
2018-02-1476HE.G18.76000C0.2750+0.07501294HE.G18.76000P7.7250-0.825012
2018-02-1477HE.G18.77000C0.2000+0.0500404HE.G18.77000P8.6500-0.85003
2018-02-1478HE.G18.78000C0.1250+0.0250335HE.G18.78000P9.6000-0.875022
2018-02-1479HE.G18.79000C0.1000+0.0250238HE.G18.79000P10.5500-0.900017
2018-02-1480HE.G18.80000C0.07500.0000334HE.G18.80000P11.5250-0.90005
2018-02-1481HE.G18.81000C0.05000.000059HE.G18.81000P12.5000-0.90004
2018-02-1482HE.G18.82000C0.0250-0.025084HE.G18.82000P13.5000-0.900011
2018-02-1483HE.G18.83000C0.02500.000066HE.G18.83000P14.4750-0.9250 
2018-02-1484HE.G18.84000C0.02500.000098HE.G18.84000P15.4750-0.90001
2018-02-1485HE.G18.85000C0.02500.00003HE.G18.85000P16.4750-0.900011
2018-02-1486HE.G18.86000C0.0125-0.01253HE.G18.86000P17.4750-0.90003
2018-02-1487HE.G18.87000C0.0125-0.0125 HE.G18.87000P18.4750-0.9000 
2018-02-1488HE.G18.88000C0.01250.0000 HE.G18.88000P19.4750-0.90001
2018-02-1489HE.G18.89000C0.01250.0000 HE.G18.89000P20.4750-0.9000 
2018-02-1490HE.G18.90000C0.01250.0000 HE.G18.90000P21.4750-0.9000 
2018-02-1491HE.G18.91000C0.01250.0000 HE.G18.91000P22.4750-0.9000 
2018-02-1492HE.G18.92000C0.01250.0000 HE.G18.92000P23.4750-0.9000 
2018-02-1494HE.G18.94000C0.01250.0000 HE.G18.94000P25.4750-0.90001
2018-02-1496HE.G18.96000C0.01250.00001HE.G18.96000P27.4750-0.90001
2018-02-1498HE.G18.98000C0.01250.0000 HE.G18.98000P29.4750-0.90001
2018-02-14100HE.G18.100000C0.01250.00009HE.G18.100000P31.4750-0.9000 
2018-02-14102HE.G18.102000C0.01250.0000 HE.G18.102000P33.4750-0.9000 
2018-02-14104HE.G18.104000C0.01250.0000 HE.G18.104000P35.4750-0.9000 
2018-02-14106HE.G18.106000C0.01250.0000 HE.G18.106000P37.4750-0.9000 
2018-02-14108HE.G18.108000C0.01250.0000 HE.G18.108000P39.4750-0.9000 

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