Options Chain LEAN HOGS Jun 2020 (CME:HE.M20)

MarketNameOpenHighLowLastChangePctTime
HE.M20LEAN HOGS Jun 202048.45048.77547.27547.525-1.050-1.74%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-12HE.M20.158C0.3-0.1     
2020-06-1230.00000000HE.M20.300C33.600-0.850 HE.M20.300P0.0250.000 
2020-06-1232.00000000HE.M20.320C31.650-0.850 HE.M20.320P0.050+0.025 
2020-06-1234.00000000HE.M20.340C26.575+2.0501HE.M20.340P0.025-0.025106
2020-06-1236.00000000HE.M20.360C13.075+1.300 HE.M20.360P0.0500.000112
2020-06-1238.00000000HE.M20.380C21.550+0.150 HE.M20.380P0.1000.00096
2020-06-1240.00000000HE.M20.400C20.850+1.97510HE.M20.400P0.025-0.125420
2020-06-1242.00000000HE.M20.420C7.500-0.300 HE.M20.420P0.025-0.100118
2020-06-1244.00000000HE.M20.440C15.000-2.875 HE.M20.440P0.100-0.075333
2020-06-1245.00000000HE.M20.450C15.025+1.050 HE.M20.450P0.200-0.125 
2020-06-1246.00000000HE.M20.460C2.050-0.275 HE.M20.460P0.325-0.200100
2020-06-1247.00000000HE.M20.470C1.975-1.175 HE.M20.470P0.775+0.025 
2020-06-1248.00000000HE.M20.480C0.875-0.850 HE.M20.480P0.875-0.225145
2020-06-1249.00000000HE.M20.490C0.675-0.600 HE.M20.490P1.400-1.500 
2020-06-1250.00000000HE.M20.500C0.250-0.500 HE.M20.500P2.750+0.5252038
2020-06-1251.00000000HE.M20.510C0.175-0.325 HE.M20.510P2.800+1.12517
2020-06-1252.00000000HE.M20.520C0.200-0.075 HE.M20.520P4.500-0.450661
2020-06-1253.00000000HE.M20.530C0.075-0.125 HE.M20.530P5.750+1.250659
2020-06-1254.00000000HE.M20.540C0.050-0.050 HE.M20.540P6.375+0.3001574
2020-06-1255.00000000HE.M20.550C0.050-0.025 HE.M20.550P6.650-0.10078
2020-06-1256.00000000HE.M20.560C0.025-0.050 HE.M20.560P8.000+1.9001327
2020-06-1257.00000000HE.M20.570C0.075-0.0505HE.M20.570P7.400+2.950182
2020-06-1258.00000000HE.M20.580C0.025-0.0255HE.M20.580P10.225-0.7751104
2020-06-1259.00000000HE.M20.590C0.050-0.1505HE.M20.590P10.575+1.875120
2020-06-1260.00000000HE.M20.600C0.0500.00010HE.M20.600P12.000+0.7503703
2020-06-1261.00000000HE.M20.610C0.025-0.02529HE.M20.610P13.825+1.500293
2020-06-1262.00000000HE.M20.620C0.0250.000107HE.M20.620P14.100+0.5001138
2020-06-1263.00000000HE.M20.630C0.050-0.0256HE.M20.630P14.625-0.650725
2020-06-1264.00000000HE.M20.640C0.025-0.05056HE.M20.640P15.425+4.6751309
2020-06-1265.00000000HE.M20.650C0.01250.000079HE.M20.650P15.3000+2.6500447
2020-06-1266.00000000HE.M20.660C0.02500.0000110HE.M20.660P17.60000.00001572
2020-06-1267.00000000HE.M20.670C0.0125-0.012519HE.M20.670P18.60000.0000428
2020-06-1268.00000000HE.M20.680C0.01250.0000382HE.M20.680P20.4250+3.35002846
2020-06-1269.00000000HE.M20.690C0.02500.000031HE.M20.690P11.5500-0.1500183
2020-06-1270.00000000HE.M20.700C0.02500.0000374HE.M20.700P22.0000+0.75003587
2020-06-1271.00000000HE.M20.710C0.02500.000075HE.M20.710P11.4250-0.6250180
2020-06-1272.00000000HE.M20.720C0.0750-0.0250296HE.M20.720P23.7500+0.22501952
2020-06-1273.00000000HE.M20.730C0.02500.0000177HE.M20.730P14.8500-1.3500414
2020-06-1274.00000000HE.M20.740C0.07500.00001183HE.M20.740P26.4250+0.90001717
2020-06-1275.00000000HE.M20.750C0.0500-0.0500668HE.M20.750P13.9250-0.6250715
2020-06-1276.00000000HE.M20.760C0.0750+0.02501413HE.M20.760P19.0000+3.12501918
2020-06-1277.00000000HE.M20.770C0.05000.000032HE.M20.770P12.6500-1.9500138
2020-06-1278.00000000HE.M20.780C0.0250+0.01251251HE.M20.780P30.5000+0.92503544
2020-06-1279.00000000HE.M20.790C0.05000.0000202HE.M20.790P18.3500+0.4000171
2020-06-1280.00000000HE.M20.800C0.0500+0.02502538HE.M20.800P32.7000+1.20001378
2020-06-1281.00000000HE.M20.810C0.4000-0.1250262HE.M20.810P37.4750+0.2250162
2020-06-1282.00000000HE.M20.820C0.02500.00001073HE.M20.820P34.0000+0.4250773
2020-06-1283.00000000HE.M20.830C0.2500-0.0750369HE.M20.830P23.0750+2.5000163
2020-06-1284.00000000HE.M20.840C0.0125-0.01251524HE.M20.840P33.5000+1.9000999
2020-06-1285.00000000HE.M20.850C0.1750-0.0500580HE.M20.850P25.0000-0.40001
2020-06-1286.00000000HE.M20.860C0.0125-0.01252181HE.M20.860P21.75000.00001177
2020-06-1287.00000000HE.M20.870C0.1000-0.0250394HE.M20.870P26.9250  
2020-06-1288.00000000HE.M20.880C0.02500.00002204HE.M20.880P37.0000+1.40001754
2020-06-1289.00000000HE.M20.890C0.07500.0000451HE.M20.890P28.9000  
2020-06-1290.00000000HE.M20.900C0.0250+0.01253592HE.M20.900P32.9750+3.15002219
2020-06-1291.00000000HE.M20.910C0.0500+0.0250116HE.M20.910P30.8500  
2020-06-1292.00000000HE.M20.920C0.02500.00001484HE.M20.920P31.8500-1.3750392
2020-06-1293.00000000HE.M20.930C0.2000+0.0500245HE.M20.930P32.8500 5
2020-06-1294.00000000HE.M20.940C0.12500.00001094HE.M20.940P30.6000+0.7500409
2020-06-1295.00000000HE.M20.950C0.10000.0000167HE.M20.950P34.8250  
2020-06-1296.00000000HE.M20.960C0.05000.0000869HE.M20.960P34.6750-0.8250202
2020-06-1297.00000000HE.M20.970C0.05000.000028HE.M20.970P36.8000  
2020-06-1298.00000000HE.M20.980C0.1000+0.0500701HE.M20.980P37.8000-0.62501
2020-06-1299.00000000HE.M20.990C0.0250-0.0250105HE.M20.990P38.8000  
2020-06-12100.00000000HE.M20.1000C0.0500+0.02503414HE.M20.1000P39.8000-0.475014
2020-06-12101.00000000HE.M20.1010C0.10000.000013HE.M20.1010P40.7750 25
2020-06-12102.00000000HE.M20.1020C0.07500.00001252HE.M20.1020P41.7750  
2020-06-12103.00000000HE.M20.1030C0.1000-0.05007HE.M20.1030P42.7750  
2020-06-12104.00000000HE.M20.1040C0.1000+0.07501191HE.M20.1040P47.0000+3.17506
2020-06-12106.00000000HE.M20.1060C0.0250-0.02501344HE.M20.1060P42.3250+1.8500 
2020-06-12108.00000000HE.M20.1080C0.02500.0000936HE.M20.1080P47.7500 100
2020-06-12110.00000000HE.M20.1100C0.02500.00001089HE.M20.1100P49.75000.0000284
2020-06-12112.00000000HE.M20.1120C0.0750-0.02502017HE.M20.1120P51.7500  
2020-06-12114.00000000HE.M20.1140C0.05000.0000993HE.M20.1140P50.3000+1.8500237
2020-06-12116.00000000HE.M20.1160C0.05000.00003176HE.M20.1160P55.7500  
2020-06-12118.00000000HE.M20.1180C0.0500-0.0250274HE.M20.1180P57.7250  
2020-06-12120.00000000HE.M20.1200C0.0500-0.0250519HE.M20.1200P59.7250  
2020-06-12122.00000000HE.M20.1220C0.0500+0.025033HE.M20.1220P61.7250  
2020-06-12124.00000000HE.M20.1240C0.05000.0000201HE.M20.1240P63.7250  
2020-06-12126.00000000HE.M20.1260C0.0250-0.025066HE.M20.1260P65.7250  
2020-06-12128.00000000HE.M20.1280C0.0250-0.025025HE.M20.1280P67.7250  
2020-06-12130.00000000HE.M20.1300C0.0250-0.0250681HE.M20.1300P69.7250  
2020-06-12132.00000000HE.M20.1320C0.0250-0.025085HE.M20.1320P71.7250  
2020-06-12134.00000000HE.M20.1340C0.0500 5HE.M20.1340P73.7250  
2020-06-12136.00000000HE.M20.1360C0.02500.0000178HE.M20.1360P75.7000  
2020-06-12138.00000000HE.M20.1380C0.0250-0.175027HE.M20.1380P77.7000  
2020-06-12140.00000000HE.M20.1400C0.0250-0.0250720HE.M20.1400P79.7000  
2020-06-12142.00000000HE.M20.1420C0.0250-0.0250 HE.M20.1420P81.7000  
2020-06-12144.00000000HE.M20.1440C0.0250-0.0250 HE.M20.1440P83.7000  
2020-06-12146.00000000HE.M20.1460C0.02500.0000335HE.M20.1460P85.7000  
2020-06-12148.00000000HE.M20.1480C0.0250  HE.M20.1480P87.7000  
2020-06-12150.00000000HE.M20.1500C0.02500.000043HE.M20.1500P89.7000  
2020-06-12152.00000000HE.M20.1520C0.02500.000033HE.M20.1520P91.7000  
2020-06-12154.00000000HE.M20.1540C0.02500.000013HE.M20.1540P93.7000  
2020-06-12156.00000000HE.M20.1560C0.02500.000061HE.M20.1560P95.7000  
2020-06-12158.00000000HE.M20.1580C0.0125 22HE.M20.1580P97.6750  
2020-06-12160.00000000HE.M20.1600C0.0125-0.050035HE.M20.1600P99.6750  
2020-06-12162.00000000HE.M20.1620C0.01250.000012HE.M20.1620P101.6750  
2020-06-12164.00000000HE.M20.1640C0.0125  HE.M20.1640P103.6750  
2020-06-12166.00000000HE.M20.1660C0.0125  HE.M20.1660P105.6750  
2020-06-12168.00000000HE.M20.1680C0.0125 7HE.M20.1680P107.6750  
2020-06-12170.00000000HE.M20.1700C0.01250.000012HE.M20.1700P109.6750