Thursday Dec 12, 3:58AM EST

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

MarketNameOpenHighLowLastChangePctTime
HE.G20LEAN HOGS Feb 202067.75068.45067.20067.775-0.050-0.07%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-14HE.G20.152C0.575-0.025     
2020-02-1430.00000000HE.G20.300C36.700  HE.G20.300P0.01250.0000 
2020-02-1432.00000000HE.G20.320C34.7000  HE.G20.320P0.01250.0000 
2020-02-1434.00000000HE.G20.340C32.7000  HE.G20.340P0.01250.0000 
2020-02-1436.00000000HE.G20.360C30.7000  HE.G20.360P0.02500.0000 
2020-02-1438.00000000HE.G20.380C28.7000  HE.G20.380P0.0250+0.0250 
2020-02-1440.00000000HE.G20.400C26.7250  HE.G20.400P0.05000.0000 
2020-02-1442.00000000HE.G20.420C24.7500  HE.G20.420P0.0250-0.0250 
2020-02-1444.00000000HE.G20.440C22.7750  HE.G20.440P0.1250+0.0250 
2020-02-1446.00000000HE.G20.460C20.8500-0.3750 HE.G20.460P0.1000-0.0250 
2020-02-1448.00000000HE.G20.480C18.9500  HE.G20.480P0.2000-0.1000 
2020-02-1450.00000000HE.G20.500C17.0750  HE.G20.500P0.27500.0000 
2020-02-1451.00000000HE.G20.510C16.6500-0.6250 HE.G20.510P0.3000-0.0250 
2020-02-1452.00000000HE.G20.520C15.2500  HE.G20.520P0.40000.0000 
2020-02-1453.00000000HE.G20.530C15.7250+1.3750 HE.G20.530P0.6750+0.0500 
2020-02-1454.00000000HE.G20.540C13.4750+0.8000 HE.G20.540P0.5500-0.0500 
2020-02-1455.00000000HE.G20.550C12.6250+0.4000 HE.G20.550P0.6500-0.1000 
2020-02-1456.00000000HE.G20.560C11.8000+0.8250 HE.G20.560P0.7750-0.0500 
2020-02-1457.00000000HE.G20.570C11.0000+0.2000 HE.G20.570P1.0000-0.1000 
2020-02-1458.00000000HE.G20.580C10.5750+0.3500 HE.G20.580P1.1000-0.0250 
2020-02-1459.00000000HE.G20.590C9.4750  HE.G20.590P1.3500-0.0500 
2020-02-1460.00000000HE.G20.600C8.7500  HE.G20.600P1.5000-0.1000 
2020-02-1461.00000000HE.G20.610C8.0500  HE.G20.610P1.90000.0000 
2020-02-1462.00000000HE.G20.620C7.4000  HE.G20.620P2.0500-0.1000 
2020-02-1463.00000000HE.G20.630C6.7750-1.2750 HE.G20.630P2.4250-0.0750 
2020-02-1464.00000000HE.G20.640C6.1750+0.0500 HE.G20.640P2.8250-0.1750 
2020-02-1465.00000000HE.G20.650C6.6000+1.0000 HE.G20.650P3.1250-0.2750 
2020-02-1466.00000000HE.G20.660C5.0750-0.1750 HE.G20.660P3.4250-0.2250 
2020-02-1467.00000000HE.G20.670C5.4750+0.9250 HE.G20.670P4.1000-0.4000 
2020-02-1468.00000000HE.G20.680C4.3000-0.1750 HE.G20.680P4.5750-0.0500 
2020-02-1469.00000000HE.G20.690C4.4000+0.7000 HE.G20.690P5.3250-0.1000 
2020-02-1470.00000000HE.G20.700C3.45000.0000 HE.G20.700P5.6750-0.1500 
2020-02-1471.00000000HE.G20.710C3.2750-0.1500 HE.G20.710P6.4000-0.1750 
2020-02-1472.00000000HE.G20.720C2.9000+0.2000 HE.G20.720P7.0500-0.4500 
2020-02-1473.00000000HE.G20.730C2.8000+0.5000 HE.G20.730P7.8250-0.7500 
2020-02-1474.00000000HE.G20.740C2.0000-0.1000 HE.G20.740P7.9000-0.8500 
2020-02-1475.00000000HE.G20.750C1.8000-0.1500 HE.G20.750P10.0750+0.7500 
2020-02-1476.00000000HE.G20.760C1.6250+0.0750 HE.G20.760P9.4500-0.5500 
2020-02-1477.00000000HE.G20.770C1.4750-0.2500 HE.G20.770P11.6750-0.3250 
2020-02-1478.00000000HE.G20.780C1.1000-0.1500 HE.G20.780P11.2000-1.2000 
2020-02-1479.00000000HE.G20.790C0.9750-0.2000 HE.G20.790P13.3750+0.1750 
2020-02-1480.00000000HE.G20.800C0.8500-0.1750 HE.G20.800P12.6500-0.5500 
2020-02-1481.00000000HE.G20.810C0.8250-0.0750 HE.G20.810P14.1000+0.2000 
2020-02-1482.00000000HE.G20.820C0.6500-0.1500 HE.G20.820P16.0500-0.3250 
2020-02-1483.00000000HE.G20.830C0.6000-0.1750 HE.G20.830P16.9750  
2020-02-1484.00000000HE.G20.840C0.5500-0.0500 HE.G20.840P17.9000-0.3750 
2020-02-1485.00000000HE.G20.850C0.4500-0.1250 HE.G20.850P18.8250+0.5250 
2020-02-1486.00000000HE.G20.860C0.4000-0.1250 HE.G20.860P19.7750+0.4000 
2020-02-1487.00000000HE.G20.870C0.4250-0.0500 HE.G20.870P20.7250-0.9250 
2020-02-1488.00000000HE.G20.880C0.3250-0.0750 HE.G20.880P21.6750  
2020-02-1489.00000000HE.G20.890C0.40000.0000 HE.G20.890P22.6500-0.8000 
2020-02-1490.00000000HE.G20.900C0.3250-0.0250 HE.G20.900P23.62500.0000 
2020-02-1491.00000000HE.G20.910C0.3000-0.0750 HE.G20.910P24.6000+0.4000 
2020-02-1492.00000000HE.G20.920C0.3500+0.0250 HE.G20.920P25.5750  
2020-02-1493.00000000HE.G20.930C0.2500-0.0500 HE.G20.930P26.5500  
2020-02-1494.00000000HE.G20.940C0.2000-0.0750 HE.G20.940P27.5250  
2020-02-1495.00000000HE.G20.950C0.2250-0.0250 HE.G20.950P28.5000  
2020-02-1496.00000000HE.G20.960C0.25000.0000 HE.G20.960P29.4750  
2020-02-1497.00000000HE.G20.970C0.2250-0.1250 HE.G20.970P30.4750  
2020-02-1498.00000000HE.G20.980C0.2000-0.0250 HE.G20.980P31.4500  
2020-02-14100.00000000HE.G20.1000C0.17500.0000 HE.G20.1000P33.4250  
2020-02-14102.00000000HE.G20.1020C0.1250-0.0250 HE.G20.1020P35.4000  
2020-02-14104.00000000HE.G20.1040C0.15000.0000 HE.G20.1040P37.3750  
2020-02-14106.00000000HE.G20.1060C0.1000-0.0250 HE.G20.1060P39.3750  
2020-02-14108.00000000HE.G20.1080C0.10000.0000 HE.G20.1080P41.3500  
2020-02-14110.00000000HE.G20.1100C0.0750-0.0250 HE.G20.1100P43.3250  
2020-02-14112.00000000HE.G20.1120C0.07500.0000 HE.G20.1120P45.3250  
2020-02-14114.00000000HE.G20.1140C0.0750-0.0250 HE.G20.1140P47.3250  
2020-02-14116.00000000HE.G20.1160C0.05000.0000 HE.G20.1160P49.3000  
2020-02-14118.00000000HE.G20.1180C0.05000.0000 HE.G20.1180P51.3000  
2020-02-14120.00000000HE.G20.1200C0.05000.0000 HE.G20.1200P53.3000  
2020-02-14122.00000000HE.G20.1220C0.0500-0.0250 HE.G20.1220P55.3000  
2020-02-14124.00000000HE.G20.1240C0.02500.0000 HE.G20.1240P57.3000  
2020-02-14126.00000000HE.G20.1260C0.02500.0000 HE.G20.1260P59.3000  
2020-02-14128.00000000HE.G20.1280C0.02500.0000 HE.G20.1280P61.3000  
2020-02-14130.00000000HE.G20.1300C0.0250-0.0250 HE.G20.1300P63.3000  
2020-02-14132.00000000HE.G20.1320C0.02500.0000 HE.G20.1320P65.3000  
2020-02-14134.00000000HE.G20.1340C0.0250-0.0250 HE.G20.1340P67.3000  
2020-02-14136.00000000HE.G20.1360C0.02500.0000 HE.G20.1360P69.3000  
2020-02-14138.00000000HE.G20.1380C0.02500.0000 HE.G20.1380P71.3000  
2020-02-14140.00000000HE.G20.1400C0.02500.0000 HE.G20.1400P73.3000  
2020-02-14142.00000000HE.G20.1420C0.0250-0.0250 HE.G20.1420P75.3000  
2020-02-14144.00000000HE.G20.1440C0.02500.0000 HE.G20.1440P77.3000  
2020-02-14146.00000000HE.G20.1460C0.02500.0000 HE.G20.1460P79.3000  
2020-02-14148.00000000HE.G20.1480C0.0125-0.0250 HE.G20.1480P81.3000  
2020-02-14150.00000000HE.G20.1500C0.0125  HE.G20.1500P83.3000  
2020-02-14152.00000000HE.G20.1520C0.01250.0000 HE.G20.1520P85.3000  
2020-02-14154.00000000HE.G20.1540C0.0125-0.0250 HE.G20.1540P87.3000  
2020-02-14156.00000000HE.G20.1560C0.0125  HE.G20.1560P89.3000  
2020-02-14158.00000000HE.G20.1580C0.01250.0000 HE.G20.1580P91.3000  
2020-02-14160.00000000HE.G20.1600C0.01250.0000 HE.G20.1600P93.3000