Tuesday Oct 15, 6:22PM EDT

Options Chain LEAN HOGS Jun 2019 (CME:HE.M19)

MarketNameOpenHighLowLastChangePctTime
HE.M19LEAN HOGS Jun 201979.37579.50079.25079.375+0.200+0.24%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-1434.00000000HE.M19.340C49.9750-1.4750 HE.M19.340P0.0125  
2019-06-1436.00000000HE.M19.360C47.9750  HE.M19.360P0.0125  
2019-06-1438.00000000HE.M19.380C45.9750  HE.M19.380P0.0125  
2019-06-1440.00000000HE.M19.40000C43.7750-0.2250 HE.M19.400P0.0125  
2019-06-1442.00000000HE.M19.42000C41.7750-0.2250 HE.M19.42000P0.01250.0000 
2019-06-1444.00000000HE.M19.440C39.9750  HE.M19.440P0.0125  
2019-06-1446.00000000HE.M19.46000C37.7750-0.2250 HE.M19.46000P0.02500.000020
2019-06-1448.00000000HE.M19.48000C35.7750-0.2250 HE.M19.480P0.0125  
2019-06-1450.00000000HE.M19.500C33.9750-0.2000 HE.M19.50000P0.07500.0000 
2019-06-1452.00000000HE.M19.520C31.9750  HE.M19.520P0.01250.0000 
2019-06-1454.00000000HE.M19.540C29.9750  HE.M19.54000P0.15000.0000 
2019-06-1455.00000000HE.M19.550C28.9750  HE.M19.550P0.0125-0.0500 
2019-06-1456.00000000HE.M19.56000C27.8500-0.2250 HE.M19.56000P0.22500.00006
2019-06-1457.00000000HE.M19.570C26.9750  HE.M19.570P0.0125+0.0250 
2019-06-1458.00000000HE.M19.580C25.9750+0.52501HE.M19.58000P0.3250+0.025066
2019-06-1459.00000000HE.M19.590C24.9750  HE.M19.590P0.01250.0000 
2019-06-1460.00000000HE.M19.600C23.9750+0.1500 HE.M19.60000P0.4500+0.0250375
2019-06-1461.00000000HE.M19.610C22.9750-0.6750 HE.M19.610P0.0125-0.0250 
2019-06-1462.00000000HE.M19.620C21.9750  HE.M19.62000P0.60000.0000677
2019-06-1463.00000000HE.M19.630C20.9750+2.7250 HE.M19.630P0.0125-0.0250 
2019-06-1464.00000000HE.M19.640C19.9750-1.675021HE.M19.640P0.01250.00001262
2019-06-1465.00000000HE.M19.650C19.0000  HE.M19.650P0.02500.0000 
2019-06-1466.00000000HE.M19.660C18.0000-0.9250 HE.M19.660P0.0250+0.01251241
2019-06-1467.00000000HE.M19.670C17.0000  HE.M19.670P0.0250+0.0125 
2019-06-1468.00000000HE.M19.680C16.2500+0.25001HE.M19.680P0.0125-0.01253327
2019-06-1469.00000000HE.M19.690C15.0000  HE.M19.690P0.0125-0.0125 
2019-06-1470.00000000HE.M19.700C13.8750-0.450012HE.M19.70000P1.8000+0.05002524
2019-06-1471.00000000HE.M19.710C11.2500+0.5000 HE.M19.710P0.0125-0.0125 
2019-06-1472.00000000HE.M19.72000C13.9500-0.150014HE.M19.72000P2.2750+0.05002283
2019-06-1473.00000000HE.M19.730C11.0500-2.7250 HE.M19.730P0.0500-0.0250 
2019-06-1474.00000000HE.M19.740C7.1750-0.450035HE.M19.74000P2.8500+0.0750531
2019-06-1475.00000000HE.M19.750C9.1000-1.9250 HE.M19.750P0.02500.0000 
2019-06-1476.00000000HE.M19.76000C11.2000-0.1250393HE.M19.76000P3.5000+0.10001313
2019-06-1477.00000000HE.M19.770C2.2250+0.2750 HE.M19.770P0.0125-0.0125 
2019-06-1478.00000000HE.M19.78000C9.9500-0.1250189HE.M19.780P0.0125-0.01253590
2019-06-1479.00000000HE.M19.790C0.4500+0.2000 HE.M19.790P0.0125-0.0375 
2019-06-1480.00000000HE.M19.800C0.0125-0.01251654HE.M19.80000P5.0500+0.12502031
2019-06-1481.00000000HE.M19.810C0.0125-0.0375 HE.M19.810P2.0750+0.1750 
2019-06-1482.00000000HE.M19.820C0.02500.0000671HE.M19.82000P5.9500+0.12501639
2019-06-1483.00000000HE.M19.830C0.0750+0.0250 HE.M19.830P3.9000+0.1750 
2019-06-1484.00000000HE.M19.840C0.01250.0000843HE.M19.840P4.5750-0.12502050
2019-06-1485.00000000HE.M19.850C0.02500.0000 HE.M19.850P5.8000-0.1000 
2019-06-1486.00000000HE.M19.860C0.01250.00001260HE.M19.86000P8.0250+0.125019
2019-06-1487.00000000HE.M19.870C0.01250.0000 HE.M19.870P7.6000-0.1750 
2019-06-1488.00000000HE.M19.880C0.01250.00001369HE.M19.880P8.6000-0.10004
2019-06-1489.00000000HE.M19.890C0.0125-0.0125 HE.M19.890P10.0000+0.0250 
2019-06-1490.00000000HE.M19.900C0.01250.00002367HE.M19.900P10.6750-0.1000 
2019-06-1491.00000000HE.M19.910C0.2750-0.1000 HE.M19.910P11.8500+0.1250 
2019-06-1492.00000000HE.M19.920C0.0250-0.02501986HE.M19.920P12.8750+0.1500 
2019-06-1493.00000000HE.M19.930C0.01250.0000 HE.M19.930P13.6750-0.3000 
2019-06-1494.00000000HE.M19.940C0.0250-0.02501972HE.M19.94000P13.2250+0.1500 
2019-06-1495.00000000HE.M19.950C0.0125-0.0125 HE.M19.950P15.5000-0.8500 
2019-06-1496.00000000HE.M19.96000C2.6250-0.05001764HE.M19.960P16.7000-0.6500 
2019-06-1497.00000000HE.M19.970C0.0125-0.0125 HE.M19.970P15.5500+0.1250 
2019-06-1498.00000000HE.M19.98000C2.2000-0.05002355HE.M19.980P15.8000+1.4000 
2019-06-1499.00000000HE.M19.990C0.01250.0000 HE.M19.990P14.5750-0.5250 
2019-06-14100.00000000HE.M19.1000C0.02500.00001945HE.M19.1000P20.4750+1.6000 
2019-06-14101.00000000HE.M19.1010C0.0750+0.0250 HE.M19.1010P21.4500+1.5750 
2019-06-14102.00000000HE.M19.1020C0.0250-0.0250182HE.M19.1020P18.0750+0.2750 
2019-06-14103.00000000HE.M19.1030C0.0250-0.0250 HE.M19.1030P19.0500-0.6000 
2019-06-14104.00000000HE.M19.1040C0.01250.0000348HE.M19.104000P21.3500+0.1750 
2019-06-14105.00000000HE.M19.1050C0.01250.0000 HE.M19.1050P21.0500-0.2500 
2019-06-14106.00000000HE.M19.106000C1.1000-0.025017HE.M19.106000P23.1250+0.1750 
2019-06-14107.00000000HE.M19.1070C0.0125-0.0125 HE.M19.1070P23.0500  
2019-06-14108.00000000HE.M19.1080C0.02500.000091HE.M19.108000P24.9500+0.2000 
2019-06-14109.00000000HE.M19.1090C0.02500.0000 HE.M19.1090P25.0250  
2019-06-14110.00000000HE.M19.1100C0.02500.000061HE.M19.1100P26.0250-0.5000 
2019-06-14111.00000000HE.M19.1110C0.0250+0.0250 HE.M19.1110P27.0250  
2019-06-14112.00000000HE.M19.112000C0.6500-0.025020HE.M19.112000P28.6750+0.2000 
2019-06-14113.00000000HE.M19.1130C0.02500.0000 HE.M19.1130P29.0250+0.7500 
2019-06-14114.00000000HE.M19.114000C0.5500-0.025026HE.M19.1140P30.0250-1.6500 
2019-06-14115.00000000HE.M19.1150C0.0250-0.0500 HE.M19.1150P31.0250-2.1250 
2019-06-14116.00000000HE.M19.1160C0.0250-0.025034HE.M19.116000P32.4750+0.2250 
2019-06-14117.00000000HE.M19.1170C0.02500.0000 HE.M19.1170P33.0250+0.8250 
2019-06-14118.00000000HE.M19.1180C0.01250.0000 HE.M19.1180P34.0250  
2019-06-14119.00000000HE.M19.1190C0.02500.0000 HE.M19.1190P35.0250  
2019-06-14120.00000000HE.M19.1200C0.0125-0.0250139HE.M19.120000P36.3500+0.2250 
2019-06-14121.00000000HE.M19.1210C0.01250.0000 HE.M19.1210P37.0250  
2019-06-14122.00000000HE.M19.122000C0.27500.000025HE.M19.1220P38.0250  
2019-06-14123.00000000HE.M19.1230C0.0125-0.0250 HE.M19.1230P39.0250  
2019-06-14124.00000000HE.M19.1240C0.01250.00002HE.M19.1240P40.0250  
2019-06-14126.00000000HE.M19.1260C0.0125-0.02503HE.M19.1260P42.0250  
2019-06-14128.00000000HE.M19.1280C0.0125-0.01254HE.M19.1280P44.0250  
2019-06-14130.00000000HE.M19.1300C0.01250.0000 HE.M19.1300P46.0250  
2019-06-14132.00000000HE.M19.1320C0.0125-0.0250 HE.M19.1320P48.0250-1.6500 
2019-06-14134.00000000HE.M19.1340C0.01250.0000 HE.M19.1340P50.0250  
2019-06-14136.00000000HE.M19.1360C0.01250.0000 HE.M19.1360P52.0250  
2019-06-14138.00000000HE.M19.1380C0.0125-0.0250 HE.M19.1380P54.0250  
2019-06-14140.00000000HE.M19.1400C0.0125+0.0125 HE.M19.1400P56.0250  
2019-06-14142.00000000HE.M19.1420C0.01250.0000 HE.M19.1420P58.0250  
2019-06-14144.00000000HE.M19.1440C0.01250.0000 HE.M19.1440P60.0250  
2019-06-14146.00000000HE.M19.1460C0.0125-0.1000 HE.M19.1460P62.0250