Friday Jul 19, 3:12PM EDT

Options Chain LEAN HOGS Feb 2019 (CME:HE.G19)

MarketNameOpenHighLowLastChangePctTime
HE.G19LEAN HOGS Feb 201955.00055.20054.95055.100-0.075-0.14%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-02-1428HE.G19.28000C39.55+0.20 HE.G19.28000P0.01250.0000 
2019-02-1430HE.G19.30000C37.5500+0.2000 HE.G19.30000P0.01250.0000 
2019-02-1432HE.G19.32000C35.5500+0.200045HE.G19.32000P0.01250.0000 
2019-02-1434HE.G19.34000C33.5500+0.2000 HE.G19.34000P0.01250.00001
2019-02-1436HE.G19.36000C31.5500+0.2000 HE.G19.36000P0.01250.00001
2019-02-1438HE.G19.38000C29.5500+0.2000 HE.G19.38000P0.02500.0000130
2019-02-1440HE.G19.40000C27.5500+0.2000 HE.G19.40000P0.02500.0000223
2019-02-1442HE.G19.42000C25.5500+0.2000 HE.G19.420P0.01250.0000318
2019-02-1443HE.G19.430C12.1750+0.12501HE.G19.430P0.0125-0.012579
2019-02-1444HE.G19.440C11.1750+0.42501HE.G19.44000P0.0500-0.0250706
2019-02-1445HE.G19.450C10.1750-0.10002HE.G19.450P0.0125-0.012531
2019-02-1446HE.G19.46000C21.6000+0.20001HE.G19.460P0.01250.0000634
2019-02-1447HE.G19.47000C20.6250+0.20002HE.G19.470P0.0125-0.0250146
2019-02-1448HE.G19.48000C19.6500+0.20002HE.G19.480P0.01250.00001015
2019-02-1449HE.G19.490C6.1750-0.57508HE.G19.490P0.01250.0000218
2019-02-1450HE.G19.50000C17.7500+0.200016HE.G19.50000P0.25000.00001348
2019-02-1451HE.G19.510C4.1750+0.675020HE.G19.510P0.0125+0.0125221
2019-02-1452HE.G19.52000C15.8500+0.175031HE.G19.52000P0.3500-0.02501600
2019-02-1453HE.G19.530C2.1750+0.200010HE.G19.53000P0.4500-0.0250310
2019-02-1454HE.G19.54000C14.0500+0.1750139HE.G19.540P0.01250.0000755
2019-02-1455HE.G19.55000C13.1750+0.17501HE.G19.55000P0.6500-0.0500516
2019-02-1456HE.G19.560C0.01250.0000241HE.G19.56000P0.8000-0.02502470
2019-02-1457HE.G19.57000C11.4500+0.15002HE.G19.57000P0.9500-0.0500225
2019-02-1458HE.G19.580C0.0125-0.0125141HE.G19.580P2.9000+0.12501474
2019-02-1459HE.G19.590C0.0125-0.012558HE.G19.59000P1.3250-0.0500121
2019-02-1460HE.G19.600C0.01250.0000640HE.G19.60000P1.5750-0.05003256
2019-02-1461HE.G19.61000C8.3500+0.1500193HE.G19.610P5.9000+0.05001119
2019-02-1462HE.G19.62000C7.6500+0.1250574HE.G19.620P6.9000+0.02501840
2019-02-1463HE.G19.63000C7.0000+0.1250227HE.G19.63000P2.4500-0.1000833
2019-02-1464HE.G19.640C0.01250.00002439HE.G19.640P8.9000+0.12501978
2019-02-1465HE.G19.650C0.01250.00001086HE.G19.650P9.9000+0.0750610
2019-02-1466HE.G19.660C0.01250.00002688HE.G19.660P10.8250-0.20002006
2019-02-1467HE.G19.67000C4.6750+0.1000493HE.G19.67000P4.1250-0.1000345
2019-02-1468HE.G19.68000C4.1750+0.10001875HE.G19.68000P4.6250-0.1000847
2019-02-1469HE.G19.69000C3.7250+0.1250534HE.G19.690P13.8250+0.9000110
2019-02-1470HE.G19.700C0.01250.00002054HE.G19.70000P5.7250-0.1000224
2019-02-1471HE.G19.710C0.0125+0.0125454HE.G19.710P15.8250+0.6750160
2019-02-1472HE.G19.72000C2.5500+0.07502432HE.G19.72000P7.0000-0.1000250
2019-02-1473HE.G19.730C0.01250.0000844HE.G19.730P17.8250+0.5750219
2019-02-1474HE.G19.740C0.01250.00001349HE.G19.740P18.8250-1.1000184
2019-02-1475HE.G19.750C0.01250.0000772HE.G19.750P19.8250+0.300017
2019-02-1476HE.G19.760C0.0125-0.0125966HE.G19.76000P9.9250-0.1000131
2019-02-1477HE.G19.77000C1.3000+0.0750573HE.G19.770P21.8250-0.2750190
2019-02-1478HE.G19.780C0.0125-0.0125785HE.G19.78000P11.5500-0.12504
2019-02-1479HE.G19.790C0.0125-0.0250275HE.G19.790P23.8250+2.57503
2019-02-1480HE.G19.80000C0.8500+0.0750929HE.G19.800P24.8250+1.22502
2019-02-1481HE.G19.810C0.01250.0000135HE.G19.810P25.8250+0.20003
2019-02-1482HE.G19.82000C0.6500+0.0750772HE.G19.82000P15.0500-0.1250 
2019-02-1483HE.G19.830C0.0125-0.0125105HE.G19.83000P15.9500-0.12505
2019-02-1484HE.G19.840C0.01250.0000383HE.G19.84000P16.8750-0.12502
2019-02-1485HE.G19.850C0.01250.000098HE.G19.85000P17.8000-0.1500 
2019-02-1486HE.G19.860C0.0125-0.0250235HE.G19.86000P18.7500-0.15001
2019-02-1488HE.G19.88000C0.2750+0.050085HE.G19.880P32.8250+23.45003
2019-02-1490HE.G19.90000C0.2000+0.0250342HE.G19.90000P22.6000-0.150074
2019-02-1492HE.G19.92000C0.1500+0.025043HE.G19.92000P24.5500-0.1750 
2019-02-1494HE.G19.94000C0.1250+0.02507HE.G19.94000P26.5000-0.1750 
2019-02-1496HE.G19.96000C0.1000+0.025093HE.G19.96000P28.4750-0.2000 
2019-02-1498HE.G19.98000C0.0750+0.025078HE.G19.98000P30.4750-0.1750 
2019-02-14100HE.G19.1000C0.01250.0000533HE.G19.100000P32.4500-0.2000 
2019-02-14102HE.G19.102000C0.0500+0.025094HE.G19.102000P34.4500-0.2000