Sunday Aug 18, 8:14PM EDT

Options Chain LEAN HOGS Apr 2019 (CME:HE.J19)

MarketNameOpenHighLowLastChangePctTime
HE.J19LEAN HOGS Apr 201979.15079.35079.07579.300+0.125+0.21%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-04-1230HE.J19.30000C41.975-0.02511    
2019-04-1232HE.J19.32000C39.975-0.025 HE.J19.32000P0.01250.0000 
2019-04-1234HE.J19.34000C37.9750-0.0250 HE.J19.34000P0.01250.0000 
2019-04-1236HE.J19.36000C35.9750-0.0250 HE.J19.360P0.0250+0.0125 
2019-04-1238HE.J19.38000C33.9750-0.0250 HE.J19.380P0.0125-0.0125 
2019-04-1240HE.J19.40000C31.9750-0.0250 HE.J19.400P0.02500.000025
2019-04-1242HE.J19.420C13.7000-0.2000 HE.J19.42000P0.05000.00001
2019-04-1244HE.J19.44000C27.9750-0.0250 HE.J19.440P0.0125-0.0125101
2019-04-1245HE.J19.450C14.4750+1.7250 HE.J19.450P0.0125-0.0125 
2019-04-1246HE.J19.460C15.4250+0.8500 HE.J19.460P0.02500.000041
2019-04-1247HE.J19.470C21.4750+2.6750 HE.J19.470P0.01250.0000 
2019-04-1248HE.J19.480C19.6750+1.8750 HE.J19.480P0.02500.0000331
2019-04-1249HE.J19.490C12.5250+3.1000 HE.J19.490P0.02500.0000 
2019-04-1250HE.J19.50000C22.1500-0.0250 HE.J19.500P0.0250+0.0125560
2019-04-1251HE.J19.510C8.7500+1.75001HE.J19.51000P0.32500.00003
2019-04-1252HE.J19.520C11.4750+1.8500 HE.J19.52000P0.40000.0000303
2019-04-1253HE.J19.530C12.5000+1.7750 HE.J19.53000P0.47500.000026
2019-04-1254HE.J19.540C26.1000+0.3750 HE.J19.54000P0.55000.00001014
2019-04-1255HE.J19.550C24.22500.0000 HE.J19.55000P0.65000.000056
2019-04-1256HE.J19.560C23.1750-0.4250 HE.J19.560P0.0250+0.01251908
2019-04-1257HE.J19.570C22.3000+0.4000 HE.J19.570P0.01250.0000157
2019-04-1258HE.J19.580C21.2500+0.3500 HE.J19.580P0.0250+0.01252328
2019-04-1259HE.J19.590C5.5250+0.0250 HE.J19.590P0.02500.0000224
2019-04-1260HE.J19.60000C13.3250-0.025038HE.J19.600P0.02500.00002556
2019-04-1261HE.J19.610C18.3500+0.4000 HE.J19.61000P1.65000.000035
2019-04-1262HE.J19.62000C11.8000-0.025054HE.J19.62000P1.8750-0.02501144
2019-04-1263HE.J19.630C16.2500+0.02502HE.J19.63000P2.15000.000034
2019-04-1264HE.J19.64000C10.3500-0.050090HE.J19.640P0.02500.00001247
2019-04-1265HE.J19.650C14.1750-0.27508HE.J19.65000P2.75000.0000260
2019-04-1266HE.J19.660C13.1750-0.1000711HE.J19.66000P3.10000.00004535
2019-04-1267HE.J19.670C12.2000-0.0750282HE.J19.670P0.0125-0.0125125
2019-04-1268HE.J19.680C11.3250+0.02501494HE.J19.680P0.0125-0.01252870
2019-04-1269HE.J19.690C10.1750+0.2750174HE.J19.69000P4.3000+0.0250194
2019-04-1270HE.J19.700C9.2000-0.05001544HE.J19.700P0.0250+0.01251500
2019-04-1271HE.J19.710C7.8000-0.2250197HE.J19.710P0.0125-0.0125179
2019-04-1272HE.J19.72000C5.7000+0.02503966HE.J19.72000P5.7250+0.05001734
2019-04-1273HE.J19.73000C5.2250+0.0250214HE.J19.73000P6.2500+0.0500246
2019-04-1274HE.J19.74000C4.7750+0.02502016HE.J19.740P0.01250.0000118
2019-04-1275HE.J19.750C4.3000+0.07501202HE.J19.750P0.0125-0.03755
2019-04-1276HE.J19.76000C3.9750+0.02501409HE.J19.76000P7.9750+0.07501
2019-04-1277HE.J19.77000C3.6250+0.0500990HE.J19.770P0.02500.0000 
2019-04-1278HE.J19.78000C3.2750+0.02501151HE.J19.780P0.01250.0000 
2019-04-1279HE.J19.79000C2.9750+0.0500115HE.J19.790P0.0125-0.0875 
2019-04-1280HE.J19.800C0.0125-0.01252293HE.J19.800P0.7750-0.3500360
2019-04-1281HE.J19.810C0.01250.0000280HE.J19.810P1.8000-0.3000142
2019-04-1282HE.J19.82000C2.2000+0.02501522HE.J19.820P3.1000+0.0250313
2019-04-1283HE.J19.830C0.0500-0.0250143HE.J19.830P5.4500+0.8000 
2019-04-1284HE.J19.840C0.0500-0.0500490HE.J19.84000P13.7500+0.075034
2019-04-1285HE.J19.85000C1.6250+0.0500149HE.J19.850P8.2000+0.4500 
2019-04-1286HE.J19.860C0.05000.0000477HE.J19.86000P15.4000+0.0750 
2019-04-1287HE.J19.870C0.05000.000052HE.J19.870P7.9750-0.12501
2019-04-1288HE.J19.880C0.2500-0.2000292HE.J19.880P8.2000-0.25001
2019-04-1289HE.J19.890C0.0500+0.025064HE.J19.890P15.8750-2.3250 
2019-04-1290HE.J19.900C0.0750-0.0250721HE.J19.90000P18.8500+0.0250 
2019-04-1291HE.J19.910C0.0250-0.025012    
2019-04-1292HE.J19.92000C0.75000.0000167HE.J19.92000P20.6500+0.0250 
2019-04-1294HE.J19.94000C0.60000.0000272HE.J19.94000P22.5000+0.0250 
2019-04-1296HE.J19.96000C0.4750-0.025015HE.J19.96000P24.37500.0000 
2019-04-1298HE.J19.980C0.1250+0.02501124HE.J19.98000P26.3000+0.0250 
2019-04-12100HE.J19.1000C0.07500.0000439HE.J19.100000P28.2250+0.0250 
2019-04-12102HE.J19.1020C0.0500+0.025035HE.J19.102000P30.1750+0.0500 
2019-04-12104HE.J19.1040C0.02500.0000270HE.J19.104000P32.1250+0.0500 
2019-04-12106HE.J19.106000C0.2000+0.0250365HE.J19.106000P34.1000+0.0500 
2019-04-12108HE.J19.1080C0.0750+0.02501058HE.J19.108000P36.0750+0.0500