Wednesday Oct 16, 8:55AM EDT

Options Chain LEAN HOGS Jul 2019 (CME:HE.N19)

MarketNameOpenHighLowLastChangePctTime
HE.N19LEAN HOGS Jul 201971.00071.05070.70070.825-0.200-0.23%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-15HE.N19.148C0.0250.000 HE.N19.148P62.300  
2019-07-1536.00000000HE.N19.360C49.700-2.625 HE.N19.360P0.0125  
2019-07-1538.00000000HE.N19.380C47.7000  HE.N19.380P0.0125  
2019-07-1540.00000000HE.N19.400C45.7000  HE.N19.400P0.0125  
2019-07-1542.00000000HE.N19.420C43.7000  HE.N19.420P0.01250.0000 
2019-07-1544.00000000HE.N19.440C41.7000  HE.N19.440P0.01250.0000 
2019-07-1546.00000000HE.N19.460C39.7000  HE.N19.460P0.01250.0000 
2019-07-1548.00000000HE.N19.480C37.7000  HE.N19.480P0.0250  
2019-07-1550.00000000HE.N19.500C35.7000  HE.N19.500P0.0250+0.0250 
2019-07-1552.00000000HE.N19.520C20.4500+2.3750 HE.N19.520P0.01250.0000 
2019-07-1554.00000000HE.N19.540C20.4500+1.6000 HE.N19.540P0.0125-0.037559
2019-07-1556.00000000HE.N19.560C28.7000-1.5000 HE.N19.560P0.0750+0.10003
2019-07-1558.00000000HE.N19.580C27.7500  HE.N19.580P0.05000.00003
2019-07-1560.00000000HE.N19.600C25.7750  HE.N19.60000P0.40000.000014
2019-07-1562.00000000HE.N19.620C14.0250-0.2750 HE.N19.62000P0.5750+0.025012
2019-07-1564.00000000HE.N19.640C12.0750-0.2500 HE.N19.640P0.0125-0.012537
2019-07-1566.00000000HE.N19.660C6.3750+2.2250 HE.N19.66000P1.0500+0.0250225
2019-07-1567.00000000HE.N19.670C19.0000  HE.N19.670P0.0125-0.0125 
2019-07-1568.00000000HE.N19.680C2.8250-0.2250 HE.N19.68000P1.3750+0.0250539
2019-07-1569.00000000HE.N19.690C1.8250-0.2250 HE.N19.690P0.01250.0000 
2019-07-1570.00000000HE.N19.700C1.7000+0.1500 HE.N19.700P0.0250-0.0250930
2019-07-1571.00000000HE.N19.710C0.0250-0.2250 HE.N19.710P0.2750+0.1250 
2019-07-1572.00000000HE.N19.720C0.0125-0.0125150HE.N19.72000P2.2500+0.07501394
2019-07-1573.00000000HE.N19.730C0.0125-0.0375 HE.N19.730P2.2500+0.3000 
2019-07-1574.00000000HE.N19.740C0.0125-0.0125 HE.N19.74000P2.8000+0.0750683
2019-07-1575.00000000HE.N19.750C0.02500.0000 HE.N19.750P4.0500+0.2500 
2019-07-1576.00000000HE.N19.760C0.01250.0000 HE.N19.760P5.0750+0.6750353
2019-07-1577.00000000HE.N19.770C0.0250+0.0125 HE.N19.770P6.2000+0.2500 
2019-07-1578.00000000HE.N19.780C0.0125-0.012545HE.N19.780P7.2500+0.3500554
2019-07-1579.00000000HE.N19.790C0.01250.0000 HE.N19.790P7.40000.0000 
2019-07-1580.00000000HE.N19.800C0.0125-0.0375122HE.N19.800P9.2500+0.2500812
2019-07-1581.00000000HE.N19.810C0.05000.0000 HE.N19.810P9.8750+0.3750 
2019-07-1582.00000000HE.N19.820C0.05000.000076HE.N19.82000P5.8500+0.1250834
2019-07-1583.00000000HE.N19.830C0.0250-0.0250 HE.N19.830P9.3750+0.0750 
2019-07-1584.00000000HE.N19.840C0.01250.0000340HE.N19.840P12.9250+0.65001684
2019-07-1585.00000000HE.N19.850C0.01250.0000 HE.N19.850P13.4250+0.1750 
2019-07-1586.00000000HE.N19.86000C6.1750-0.0500244HE.N19.86000P7.9000+0.1250254
2019-07-1587.00000000HE.N19.870C0.01250.0000 HE.N19.870P15.4250+0.1750 
2019-07-1588.00000000HE.N19.88000C5.3500-0.0500493HE.N19.880P16.2250-0.0250 
2019-07-1589.00000000HE.N19.890C0.01250.0000 HE.N19.890P15.3000-1.1250 
2019-07-1590.00000000HE.N19.90000C4.6250-0.0250814HE.N19.900P19.0750+0.8250 
2019-07-1591.00000000HE.N19.910C0.0125-0.0125 HE.N19.910P17.3750-0.1000 
2019-07-1592.00000000HE.N19.92000C3.9500-0.02501099HE.N19.920P19.3250+1.3250 
2019-07-1593.00000000HE.N19.930C0.05000.0000 HE.N19.930P21.3500+0.1000 
2019-07-1594.00000000HE.N19.94000C3.37500.0000982HE.N19.940P22.3750-0.6750 
2019-07-1595.00000000HE.N19.950C0.02500.0000 HE.N19.950P9.8250-0.4250 
2019-07-1596.00000000HE.N19.96000C2.87500.0000378HE.N19.960P25.0250+0.0750 
2019-07-1597.00000000HE.N19.970C0.05000.0000 HE.N19.970P14.3750+0.3000 
2019-07-1598.00000000HE.N19.98000C2.4500+0.0250292HE.N19.980P26.2500-0.1500 
2019-07-1599.00000000HE.N19.990C0.0125-0.0125 HE.N19.990P27.4000-0.0250 
2019-07-15100.00000000HE.N19.100000C2.07500.0000372HE.N19.1000P22.6250+1.8750 
2019-07-15101.00000000HE.N19.1010C0.02500.0000 HE.N19.1010P15.8500+0.2250 
2019-07-15102.00000000HE.N19.1020C0.01250.000051HE.N19.1020P27.4000-1.7500 
2019-07-15103.00000000HE.N19.1030C0.0500-0.0250 HE.N19.1030P17.7500+9.5000 
2019-07-15104.00000000HE.N19.1040C0.0125-0.0125171HE.N19.1040P20.6000+2.5750 
2019-07-15105.00000000HE.N19.1050C0.02500.0000 HE.N19.1050P20.0500+0.6000 
2019-07-15106.00000000HE.N19.106000C1.2750+0.02504HE.N19.1060P20.6000+0.8250 
2019-07-15107.00000000HE.N19.1070C0.05000.0000 HE.N19.1070P22.0000+0.6000 
2019-07-15108.00000000HE.N19.108000C1.0750+0.025020HE.N19.1080P22.5250+0.3000 
2019-07-15109.00000000HE.N19.1090C0.02500.0000 HE.N19.1090P24.0000+0.6750 
2019-07-15110.00000000HE.N19.110000C0.90000.0000180HE.N19.1100P28.7250+0.2000 
2019-07-15111.00000000HE.N19.1110C0.05000.0000 HE.N19.1110P25.4500  
2019-07-15112.00000000HE.N19.1120C0.01250.0000 HE.N19.1120P25.9750-0.3250 
2019-07-15113.00000000HE.N19.1130C0.05000.0000 HE.N19.1130P27.9000+0.6000 
2019-07-15114.00000000HE.N19.1140C0.0500-0.025025HE.N19.1140P27.9500-0.3250 
2019-07-15115.00000000HE.N19.1150C0.02500.0000 HE.N19.1150P29.9250+0.6500 
2019-07-15116.00000000HE.N19.1160C0.07500.0000 HE.N19.1160P30.9250+0.6500 
2019-07-15117.00000000HE.N19.1170C0.1250+0.0250 HE.N19.1170P29.4500+0.2500 
2019-07-15118.00000000HE.N19.118000C0.47500.000023HE.N19.1180P32.3500-0.1250 
2019-07-15119.00000000HE.N19.1190C0.0750-0.0250 HE.N19.1190P33.3500  
2019-07-15120.00000000HE.N19.120000C0.40000.000089HE.N19.1200P34.3500  
2019-07-15121.00000000HE.N19.1210C0.02500.0000 HE.N19.1210P35.3250  
2019-07-15122.00000000HE.N19.1220C0.02500.0000 HE.N19.1220P36.3250+0.3500 
2019-07-15123.00000000HE.N19.1230C0.01250.0000 HE.N19.1230P37.3250  
2019-07-15124.00000000HE.N19.1240C0.0500-0.0250 HE.N19.1240P38.3250  
2019-07-15125.00000000HE.N19.1250C0.05000.0000 HE.N19.1250P39.3250  
2019-07-15126.00000000HE.N19.1260C0.0500-0.0250 HE.N19.1260P40.3250+1.3750 
2019-07-15127.00000000HE.N19.1270C0.0500-0.0250 HE.N19.1270P41.3000  
2019-07-15128.00000000HE.N19.1280C0.0500+0.0250 HE.N19.1280P42.3000+0.3500 
2019-07-15130.00000000HE.N19.1300C0.01250.0000 HE.N19.1300P45.1250-0.3500 
2019-07-15132.00000000HE.N19.1320C0.01250.0000 HE.N19.1320P46.3000+1.7500 
2019-07-15134.00000000HE.N19.1340C0.0500-0.0250 HE.N19.1340P48.3000  
2019-07-15136.00000000HE.N19.1360C0.05000.0000 HE.N19.1360P50.3000+1.2000 
2019-07-15138.00000000HE.N19.1380C0.02500.0000 HE.N19.1380P52.3000  
2019-07-15140.00000000HE.N19.1400C0.0250+0.0125 HE.N19.1400P54.3000  
2019-07-15142.00000000HE.N19.1420C0.0250-0.0250 HE.N19.1420P56.3000  
2019-07-15144.00000000HE.N19.1440C0.02500.0000 HE.N19.1440P58.3000  
2019-07-15146.00000000HE.N19.1460C0.0250+0.0250 HE.N19.1460P60.3000