S&P 500
2919.37
-10.30 -0.35%
Dow Indu
26562.05
-181.45 -0.68%
Nasdaq
7996.89
+9.93 +0.12%
Crude Oil
72.30
+0.22 +0.30%
Gold
1200.435
+2.125 +0.18%
Euro
1.176180
+0.002330 +0.20%
US Dollar
94.071
-0.184 -0.20%
Weak

Options Chain LEAN HOGS Dec 2018 (E) (CME:HE.Z18.E)

MarketNameOpenHighLowLastChangePctTime
HE.Z18.ELEAN HOGS Dec 2018 (E)57.40058.35056.55056.975-0.425-0.74%set 17:10add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-1428HE.Z18.28000C28.975-0.425 HE.Z18.28000P0.0250+0.01251
2018-12-1430HE.Z18.30000C26.9750-0.42503HE.Z18.30000P0.0250+0.01251187
2018-12-1432HE.Z18.32000C24.9750-0.4250 HE.Z18.32000P0.0500+0.02501304
2018-12-1433    HE.Z18.33000P0.0500+0.02505
2018-12-1434HE.Z18.34000C23.0000-0.40003HE.Z18.34000P0.0750+0.0250179
2018-12-1435    HE.Z18.35000P0.1000+0.0250171
2018-12-1436HE.Z18.36000C21.0250-0.425081HE.Z18.36000P0.1250+0.02501680
2018-12-1437HE.Z18.37000C20.0500-0.45001HE.Z18.37000P0.15000.0000373
2018-12-1438HE.Z18.38000C19.1000-0.42503HE.Z18.38000P0.17500.0000789
2018-12-1439HE.Z18.39000C18.1500-0.42501HE.Z18.39000P0.22500.0000886
2018-12-1440HE.Z18.40000C17.2000-0.42509HE.Z18.40000P0.27500.00002679
2018-12-1441    HE.Z18.41000P0.3500+0.0250432
2018-12-1442HE.Z18.42000C15.3500-0.40001HE.Z18.42000P0.4250+0.02501387
2018-12-1443HE.Z18.43000C14.4750-0.37501HE.Z18.43000P0.5500+0.0500655
2018-12-1444HE.Z18.44000C13.6000-0.350029HE.Z18.44000P0.6750+0.07501759
2018-12-1445HE.Z18.45000C12.7500-0.325029HE.Z18.45000P0.8000+0.07501836
2018-12-1446HE.Z18.46000C11.9000-0.3250334HE.Z18.46000P0.9750+0.10001001
2018-12-1447HE.Z18.47000C11.1000-0.275067HE.Z18.47000P1.1500+0.1250729
2018-12-1448HE.Z18.48000C10.3000-0.3000246HE.Z18.48000P1.3750+0.15001316
2018-12-1449HE.Z18.49000C9.5500-0.275077HE.Z18.49000P1.6000+0.1500406
2018-12-1450HE.Z18.50000C8.8000-0.2750997HE.Z18.50000P1.8500+0.15007348
2018-12-1451HE.Z18.51000C8.0750-0.2500120HE.Z18.51000P2.1250+0.1750830
2018-12-1452HE.Z18.52000C7.3750-0.2500694HE.Z18.52000P2.4250+0.17502571
2018-12-1453HE.Z18.53000C6.7250-0.2250232HE.Z18.53000P2.7500+0.1750742
2018-12-1454HE.Z18.54000C6.0750-0.22502263HE.Z18.54000P3.1250+0.20003769
2018-12-1455HE.Z18.55000C5.4750-0.2250849HE.Z18.55000P3.5000+0.20001495
2018-12-1456HE.Z18.56000C4.8750-0.22501616HE.Z18.56000P3.9000+0.20003018
2018-12-1457HE.Z18.57000C4.3250-0.2000450HE.Z18.57000P4.3500+0.2250540
2018-12-1458HE.Z18.58000C3.8000-0.20001481HE.Z18.58000P4.8250+0.22501368
2018-12-1459HE.Z18.59000C3.3250-0.1750509HE.Z18.59000P5.3250+0.225037
2018-12-1460HE.Z18.60000C2.8750-0.17506148HE.Z18.60000P5.8750+0.22503525
2018-12-1461HE.Z18.61000C2.4500-0.17501716HE.Z18.61000P6.4500+0.250023
2018-12-1462HE.Z18.62000C2.0750-0.17503043HE.Z18.62000P7.0750+0.2500518
2018-12-1463HE.Z18.63000C1.7500-0.15001525    
2018-12-1464HE.Z18.64000C1.4500-0.15003288HE.Z18.64000P8.4500+0.27501157
2018-12-1465HE.Z18.65000C1.2000-0.12503334HE.Z18.65000P9.2000+0.3000214
2018-12-1466HE.Z18.66000C1.0000-0.10002111HE.Z18.66000P10.0000+0.3250594
2018-12-1467HE.Z18.67000C0.8250-0.0750303HE.Z18.67000P10.8000+0.32502
2018-12-1468HE.Z18.68000C0.6750-0.07501370HE.Z18.68000P11.6500+0.350081
2018-12-1469HE.Z18.69000C0.5500-0.075047    
2018-12-1470HE.Z18.70000C0.4500-0.0500500HE.Z18.70000P13.4500+0.40001
2018-12-1471HE.Z18.71000C0.3750-0.050038HE.Z18.71000P14.3500+0.37508
2018-12-1472HE.Z18.72000C0.3250-0.0250828HE.Z18.72000P15.3000+0.40001
2018-12-1474HE.Z18.74000C0.2250-0.0250464HE.Z18.74000P17.2000+0.40004
2018-12-1476HE.Z18.76000C0.1500-0.0250138HE.Z18.76000P19.1250+0.40001
2018-12-1478HE.Z18.78000C0.1000-0.025074HE.Z18.78000P21.0750+0.40002
2018-12-1480HE.Z18.80000C0.0750-0.025046HE.Z18.80000P23.0500+0.40003
2018-12-1482HE.Z18.82000C0.0500-0.02508HE.Z18.82000P25.0250+0.40001
2018-12-1484HE.Z18.84000C0.0250-0.025096HE.Z18.84000P27.0250+0.4250 
2018-12-1486HE.Z18.86000C0.02500.000053HE.Z18.86000P29.0250+0.4250 
2018-12-1488HE.Z18.88000C0.02500.00004HE.Z18.88000P31.0250+0.4250 
2018-12-1490HE.Z18.90000C0.0125-0.012510HE.Z18.90000P33.0250+0.4250 
2018-12-1492HE.Z18.92000C0.0125-0.0125 HE.Z18.92000P35.0250+0.4250 
2018-12-1494HE.Z18.94000C0.01250.0000 HE.Z18.94000P37.0250+0.4250 
2018-12-1496HE.Z18.96000C0.01250.000052HE.Z18.96000P39.0250+0.4250 

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