S&P 500
2754.88
+5.12 +0.19%
Dow Indu
24580.89
+119.19 +0.49%
Nasdaq
7687.55
-25.40 -0.33%
Crude Oil
69.34
+3.80 +5.78%
Gold
1270.180
+2.300 +0.18%
Euro
1.166230
+0.005255 +0.45%
US Dollar
94.527
-0.335 -0.35%
Strong

Options Chain LEAN HOGS Aug 2018 (E) (CME:HE.Q18.E)

MarketNameOpenHighLowLastChangePctTime
HE.Q18.ELEAN HOGS Aug 2018 (E)75.47575.47574.52575.250-0.475-0.63%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-1438HE.Q18.38000C37.375-0.350 HE.Q18.38000P0.01250.0000 
2018-08-1440HE.Q18.40000C35.3750-0.3500 HE.Q18.40000P0.01250.0000 
2018-08-1442HE.Q18.42000C33.3750-0.3500 HE.Q18.42000P0.01250.0000 
2018-08-1444HE.Q18.44000C31.3750-0.3500 HE.Q18.44000P0.01250.0000 
2018-08-1446HE.Q18.46000C29.3750-0.3500 HE.Q18.46000P0.01250.0000 
2018-08-1448HE.Q18.48000C27.3750-0.3500 HE.Q18.48000P0.01250.0000 
2018-08-1450HE.Q18.50000C25.3750-0.3500 HE.Q18.50000P0.01250.0000 
2018-08-1452HE.Q18.52000C23.3750-0.3500 HE.Q18.52000P0.01250.0000 
2018-08-1454HE.Q18.54000C21.3750-0.3500 HE.Q18.54000P0.01250.0000 
2018-08-1456HE.Q18.56000C19.3750-0.3500 HE.Q18.56000P0.02500.00003
2018-08-1457HE.Q18.57000C18.3750-0.3500 HE.Q18.57000P0.02500.000061
2018-08-1458HE.Q18.58000C17.4000-0.3500 HE.Q18.58000P0.05000.000024
2018-08-1459HE.Q18.59000C16.4000-0.3750 HE.Q18.59000P0.0500-0.0250 
2018-08-1460HE.Q18.60000C15.4250-0.3750 HE.Q18.60000P0.0750-0.025021
2018-08-1461HE.Q18.61000C14.4500-0.3750 HE.Q18.61000P0.1000-0.025021
2018-08-1462HE.Q18.62000C13.5000-0.3500 HE.Q18.62000P0.15000.000038
2018-08-1463HE.Q18.63000C12.5500-0.3500 HE.Q18.63000P0.20000.000019
2018-08-1464HE.Q18.64000C11.6000-0.3500 HE.Q18.64000P0.25000.0000187
2018-08-1465HE.Q18.65000C10.6750-0.3500 HE.Q18.65000P0.32500.000099
2018-08-1466HE.Q18.66000C9.7750-0.3500 HE.Q18.66000P0.42500.0000503
2018-08-1467HE.Q18.67000C8.9000-0.3500 HE.Q18.67000P0.5500+0.025021
2018-08-1468HE.Q18.68000C8.0500-0.32502HE.Q18.68000P0.67500.00001054
2018-08-1469HE.Q18.69000C7.2000-0.3500 HE.Q18.69000P0.85000.0000140
2018-08-1470HE.Q18.70000C6.4250-0.3500 HE.Q18.70000P1.05000.00002456
2018-08-1471HE.Q18.71000C5.6500-0.3750 HE.Q18.71000P1.30000.0000168
2018-08-1472HE.Q18.72000C4.9500-0.35004HE.Q18.72000P1.57500.00001383
2018-08-1473HE.Q18.73000C4.2750-0.3500 HE.Q18.73000P1.90000.0000358
2018-08-1474HE.Q18.74000C3.6500-0.32502HE.Q18.74000P2.2750+0.02501971
2018-08-1475HE.Q18.75000C3.0750-0.300044HE.Q18.75000P2.7000+0.0500979
2018-08-1476HE.Q18.76000C2.5500-0.2500375HE.Q18.76000P3.1750+0.10001743
2018-08-1477HE.Q18.77000C2.0750-0.2250374HE.Q18.77000P3.7000+0.1250625
2018-08-1478HE.Q18.78000C1.6750-0.1750860HE.Q18.78000P4.2750+0.15002572
2018-08-1479HE.Q18.79000C1.3250-0.1500365HE.Q18.79000P4.9500+0.2000167
2018-08-1480HE.Q18.80000C1.0500-0.10001462HE.Q18.80000P5.6500+0.2250845
2018-08-1481HE.Q18.81000C0.8250-0.0750752HE.Q18.81000P6.4250+0.250055
2018-08-1482HE.Q18.82000C0.6500-0.05002009HE.Q18.82000P7.2750+0.3250748
2018-08-1483HE.Q18.83000C0.52500.0000322HE.Q18.83000P8.1250+0.3500 
2018-08-1484HE.Q18.84000C0.40000.00001282HE.Q18.84000P9.0000+0.3500397
2018-08-1485HE.Q18.85000C0.30000.000096HE.Q18.85000P9.9000+0.3500 
2018-08-1486HE.Q18.86000C0.22500.00001477HE.Q18.86000P10.8250+0.35005
2018-08-1487HE.Q18.87000C0.17500.000092HE.Q18.87000P11.7750+0.3500 
2018-08-1488HE.Q18.88000C0.15000.0000593HE.Q18.88000P12.7500+0.3500 
2018-08-1489HE.Q18.89000C0.12500.000034HE.Q18.89000P13.7250+0.3500 
2018-08-1490HE.Q18.90000C0.10000.0000619HE.Q18.90000P14.7000+0.3500 
2018-08-1491HE.Q18.91000C0.07500.00005HE.Q18.91000P15.6750+0.3500 
2018-08-1492HE.Q18.92000C0.07500.0000725HE.Q18.92000P16.6750+0.3500 
2018-08-1493HE.Q18.93000C0.05000.000022HE.Q18.93000P17.6500+0.3500 
2018-08-1494HE.Q18.94000C0.05000.0000104HE.Q18.94000P18.6500+0.3500 
2018-08-1495HE.Q18.95000C0.0250-0.0250104HE.Q18.95000P19.6250+0.3250 
2018-08-1496HE.Q18.96000C0.02500.0000131HE.Q18.96000P20.6250+0.3500 
2018-08-1497HE.Q18.97000C0.0250+0.01257HE.Q18.97000P21.6250+0.3500 
2018-08-1498HE.Q18.98000C0.01250.000024HE.Q18.98000P22.6250+0.3500 
2018-08-1499HE.Q18.99000C0.01250.0000 HE.Q18.99000P23.6250+0.3500 
2018-08-14100HE.Q18.100000C0.01250.000025HE.Q18.100000P24.6250+0.35007
2018-08-14102HE.Q18.102000C0.01250.00001HE.Q18.102000P26.6250+0.3500 
2018-08-14104HE.Q18.104000C0.01250.00001HE.Q18.104000P28.6250+0.3500 
2018-08-14106HE.Q18.106000C0.01250.0000 HE.Q18.106000P30.6250+0.3500 
2018-08-14108HE.Q18.108000C0.01250.0000 HE.Q18.108000P32.6250+0.3500 
2018-08-14110HE.Q18.110000C0.01250.0000 HE.Q18.110000P34.6250+0.3500 
2018-08-14112HE.Q18.112000C0.01250.0000 HE.Q18.112000P36.6250+0.3500 
2018-08-14114HE.Q18.114000C0.01250.0000 HE.Q18.114000P38.6250+0.3500 
2018-08-14116HE.Q18.116000C0.01250.0000 HE.Q18.116000P40.6250+0.3500 
2018-08-14118HE.Q18.118000C0.01250.0000 HE.Q18.118000P42.6250+0.3500 
2018-08-14120HE.Q18.120000C0.01250.0000 HE.Q18.120000P44.6250+0.3500 
2018-08-14122HE.Q18.122000C0.01250.0000 HE.Q18.122000P46.6250+0.3500 
2018-08-14124HE.Q18.124000C0.01250.0000 HE.Q18.124000P48.6250+0.3500 
2018-08-14126HE.Q18.126000C0.01250.0000 HE.Q18.126000P50.6250+0.3500 

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