Tuesday Aug 20, 12:51PM EDT

Options Chain LEAN HOGS Feb 2020 (CME:HE.G20)

MarketNameOpenHighLowLastChangePctTime
HE.G20LEAN HOGS Feb 202069.67571.52569.35070.550+0.750+0.92%12:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-14HE.G20.158C0.225  HE.G20.160P78.525  
2020-02-1430HE.G20.300C51.475  HE.G20.300P0.025  
2020-02-1432HE.G20.320C49.475  HE.G20.320P0.050  
2020-02-1434HE.G20.340C47.475  HE.G20.340P0.075  
2020-02-1436HE.G20.360C45.475  HE.G20.360P0.100  
2020-02-1438HE.G20.380C43.475  HE.G20.380P0.125  
2020-02-1440HE.G20.400C41.475  HE.G20.400P0.425-0.075 
2020-02-1442HE.G20.420C39.500  HE.G20.420P0.500-0.150 
2020-02-1444HE.G20.440C37.575  HE.G20.440P0.525+0.025 
2020-02-1446HE.G20.460C35.675  HE.G20.460P0.800-0.100 
2020-02-1448HE.G20.480C33.775  HE.G20.480P1.350+0.400 
2020-02-1450HE.G20.500C31.950  HE.G20.500P1.700+0.125 
2020-02-1452HE.G20.520C30.125  HE.G20.520P1.775-0.225 
2020-02-1454HE.G20.540C28.400  HE.G20.540P2.100-0.450 
2020-02-1456HE.G20.560C26.650  HE.G20.560P3.075-0.200 
2020-02-1458HE.G20.580C25.000  HE.G20.580P3.350-0.275 
2020-02-1460HE.G20.600C23.350-0.250 HE.G20.600P4.500+0.275 
2020-02-1462HE.G20.620C21.800+0.500 HE.G20.620P4.475-0.350 
2020-02-1464HE.G20.640C8.750-1.525 HE.G20.640P5.300-0.150 
2020-02-1466HE.G20.660C7.750-0.325 HE.G20.660P7.050-0.300 
2020-02-1468HE.G20.680C7.950+1.075 HE.G20.680P7.100-0.450 
2020-02-1470HE.G20.700C9.500-0.300 HE.G20.700P8.100-0.800 
2020-02-1472HE.G20.720C8.050+0.125 HE.G20.720P9.375-0.250 
2020-02-1474HE.G20.740C7.475+0.350 HE.G20.740P11.300-0.500 
2020-02-1476HE.G20.760C5.050+1.000 HE.G20.760P11.100-1.000 
2020-02-1478HE.G20.780C5.150+0.300 HE.G20.780P13.500-0.700 
2020-02-1480HE.G20.800C5.250+0.325 HE.G20.800P15.625-0.625 
2020-02-1482HE.G20.820C4.8250.000 HE.G20.820P12.850+1.725 
2020-02-1484HE.G20.840C4.300-0.800 HE.G20.840P19.050+1.025 
2020-02-1486HE.G20.860C4.050-0.650 HE.G20.860P16.450-0.025 
2020-02-1488HE.G20.880C3.325-0.575 HE.G20.880P13.875-0.150 
2020-02-1490HE.G20.900C3.400+0.050 HE.G20.900P14.575-0.575 
2020-02-1492HE.G20.920C2.800+0.200 HE.G20.920P16.500  
2020-02-1494HE.G20.940C2.575+0.200 HE.G20.940P17.925-0.150 
2020-02-1496HE.G20.960C2.175+0.225 HE.G20.960P19.375  
2020-02-1498HE.G20.980C2.850+0.300 HE.G20.980P20.875  
2020-02-14100HE.G20.1000C1.825+0.200 HE.G20.1000P22.400  
2020-02-14102HE.G20.1020C2.300+0.125 HE.G20.1020P24.000  
2020-02-14104HE.G20.1040C1.800-0.150 HE.G20.1040P25.625-0.675 
2020-02-14106HE.G20.1060C1.900+0.150 HE.G20.1060P27.275  
2020-02-14108HE.G20.1080C1.825+0.100 HE.G20.1080P28.975  
2020-02-14110HE.G20.1100C1.300+0.100 HE.G20.1100P30.700  
2020-02-14112HE.G20.1120C0.800-0.050 HE.G20.1120P32.450  
2020-02-14114HE.G20.1140C1.325+0.125 HE.G20.1140P34.200  
2020-02-14116HE.G20.1160C1.250-0.150 HE.G20.1160P36.000  
2020-02-14118HE.G20.1180C1.275+0.100 HE.G20.1180P37.800  
2020-02-14120HE.G20.1200C1.125+0.025 HE.G20.1200P39.625  
2020-02-14122HE.G20.1220C1.050+0.025 HE.G20.1220P41.475  
2020-02-14124HE.G20.1240C1.750-0.250 HE.G20.1240P43.350  
2020-02-14126HE.G20.1260C0.450-0.125 HE.G20.1260P45.250  
2020-02-14128HE.G20.1280C0.375-0.025 HE.G20.1280P47.150  
2020-02-14130HE.G20.1300C0.725+0.050 HE.G20.1300P49.050  
2020-02-14132HE.G20.1320C0.825  HE.G20.1320P50.950  
2020-02-14134HE.G20.1340C0.750  HE.G20.1340P52.875  
2020-02-14136HE.G20.1360C0.825-0.075 HE.G20.1360P54.800  
2020-02-14138HE.G20.1380C0.9250.000 HE.G20.1380P56.725  
2020-02-14140HE.G20.1400C0.300+0.050 HE.G20.1400P58.675  
2020-02-14142HE.G20.1420C0.875+0.075 HE.G20.1420P60.650  
2020-02-14144HE.G20.1440C0.700+0.025 HE.G20.1440P62.600  
2020-02-14146HE.G20.1460C0.400  HE.G20.1460P64.575