Monday Jan 20, 11:48PM EST

Options Chain LEAN HOGS Aug 2020 (CME:HE.Q20)

MarketNameOpenHighLowLastChangePctTime
HE.Q20LEAN HOGS Aug 202086.35086.85085.70086.675+0.725+0.85%14:03add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-1440.00000000HE.Q20.400C45.5  HE.Q20.400P0.050+0.025 
2020-08-1442.00000000HE.Q20.420C43.500  HE.Q20.420P0.050-0.100 
2020-08-1444.00000000HE.Q20.440C41.500  HE.Q20.440P0.075  
2020-08-1446.00000000HE.Q20.460C39.500  HE.Q20.460P0.125  
2020-08-1448.00000000HE.Q20.480C37.550  HE.Q20.480P0.175  
2020-08-1450.00000000HE.Q20.500C35.575  HE.Q20.500P0.225+0.025 
2020-08-1452.00000000HE.Q20.520C33.650  HE.Q20.520P0.300  
2020-08-1454.00000000HE.Q20.540C31.750  HE.Q20.540P0.400+0.025 
2020-08-1456.00000000HE.Q20.560C29.875  HE.Q20.560P0.525+0.075 
2020-08-1458.00000000HE.Q20.580C28.025  HE.Q20.580P0.6750.000 
2020-08-1460.00000000HE.Q20.600C26.200  HE.Q20.600P0.875+0.150 
2020-08-1462.00000000HE.Q20.620C24.425  HE.Q20.620P1.050  
2020-08-1464.00000000HE.Q20.640C22.675  HE.Q20.640P1.250-0.075 
2020-08-1466.00000000HE.Q20.660C20.975  HE.Q20.660P1.600+0.075 
2020-08-1468.00000000HE.Q20.680C20.325-0.450 HE.Q20.680P2.025+0.125 
2020-08-1470.00000000HE.Q20.700C17.750  HE.Q20.700P2.350-0.075 
2020-08-1472.00000000HE.Q20.720C16.225  HE.Q20.720P2.825-0.025 
2020-08-1474.00000000HE.Q20.740C14.775  HE.Q20.740P3.350-0.100 
2020-08-1476.00000000HE.Q20.760C13.400  HE.Q20.760P3.500-0.325 
2020-08-1478.00000000HE.Q20.780C12.075  HE.Q20.780P4.625+0.075 
2020-08-1480.00000000HE.Q20.800C10.850  HE.Q20.800P5.300-0.100 
2020-08-1482.00000000HE.Q20.820C10.875+0.500 HE.Q20.820P6.225+0.800 
2020-08-1484.00000000HE.Q20.840C8.650  HE.Q20.840P6.650-0.500 
2020-08-1486.00000000HE.Q20.860C8.050+0.400 HE.Q20.860P8.325+0.350 
2020-08-1488.00000000HE.Q20.880C7.775+0.500 HE.Q20.880P9.225-0.150 
2020-08-1490.00000000HE.Q20.900C6.250-0.450 HE.Q20.900P10.375+0.175 
2020-08-1492.00000000HE.Q20.920C5.150-0.300 HE.Q20.920P11.600+0.100 
2020-08-1494.00000000HE.Q20.940C5.150+0.275 HE.Q20.940P12.900+0.375 
2020-08-1496.00000000HE.Q20.960C4.050+0.200 HE.Q20.960P14.275  
2020-08-1498.00000000HE.Q20.980C3.950+0.300 HE.Q20.980P15.750  
2020-08-14100.00000000HE.Q20.1000C3.025-0.100 HE.Q20.1000P17.275  
2020-08-14102.00000000HE.Q20.1020C2.850-0.150 HE.Q20.1020P18.850  
2020-08-14104.00000000HE.Q20.1040C2.500+0.150 HE.Q20.1040P20.500  
2020-08-14106.00000000HE.Q20.1060C2.025+0.175 HE.Q20.1060P22.200  
2020-08-14108.00000000HE.Q20.1080C1.850+0.075 HE.Q20.1080P23.950  
2020-08-14110.00000000HE.Q20.1100C1.600+0.075 HE.Q20.1100P25.725  
2020-08-14112.00000000HE.Q20.1120C1.2000.000 HE.Q20.1120P27.550  
2020-08-14114.00000000HE.Q20.1140C1.050-0.250 HE.Q20.1140P29.375  
2020-08-14116.00000000HE.Q20.1160C0.9000.000 HE.Q20.1160P31.225  
2020-08-14118.00000000HE.Q20.1180C0.800-0.225 HE.Q20.1180P33.125  
2020-08-14120.00000000HE.Q20.1200C0.700+0.025 HE.Q20.1200P35.025  
2020-08-14122.00000000HE.Q20.1220C0.625  HE.Q20.1220P36.925  
2020-08-14124.00000000HE.Q20.1240C0.550  HE.Q20.1240P38.850  
2020-08-14126.00000000HE.Q20.1260C0.650+0.125 HE.Q20.1260P40.775  
2020-08-14128.00000000HE.Q20.1280C0.600+0.125 HE.Q20.1280P42.725  
2020-08-14130.00000000HE.Q20.1300C0.375  HE.Q20.1300P44.675  
2020-08-14132.00000000HE.Q20.1320C0.325  HE.Q20.1320P46.650  
2020-08-14134.00000000HE.Q20.1340C0.300  HE.Q20.1340P48.600  
2020-08-14136.00000000HE.Q20.1360C0.275  HE.Q20.1360P50.575  
2020-08-14138.00000000HE.Q20.1380C0.250-0.025 HE.Q20.1380P52.550  
2020-08-14140.00000000HE.Q20.1400C0.225-0.025 HE.Q20.1400P54.550  
2020-08-14142.00000000HE.Q20.1420C0.200  HE.Q20.1420P56.525  
2020-08-14144.00000000HE.Q20.1440C0.175  HE.Q20.1440P58.525  
2020-08-14146.00000000HE.Q20.1460C0.150  HE.Q20.1460P60.500  
2020-08-14148.00000000HE.Q20.1480C0.150  HE.Q20.1480P62.500  
2020-08-14150.00000000HE.Q20.1500C0.125  HE.Q20.1500P64.500  
2020-08-14152.00000000HE.Q20.1520C0.125  HE.Q20.1520P66.500  
2020-08-14154.00000000HE.Q20.1540C0.100  HE.Q20.1540P68.500  
2020-08-14156.00000000HE.Q20.1560C0.100  HE.Q20.1560P70.500  
2020-08-14158.00000000HE.Q20.1580C0.100  HE.Q20.1580P72.500  
2020-08-14160.00000000HE.Q20.1600C0.075  HE.Q20.1600P74.500  
2020-08-14162.00000000HE.Q20.1620C0.075  HE.Q20.1620P76.500  
2020-08-14164.00000000HE.Q20.1640C0.075  HE.Q20.1640P78.500  
2020-08-14166.00000000HE.Q20.1660C0.075  HE.Q20.1660P80.500  
2020-08-14168.00000000HE.Q20.1680C0.075  HE.Q20.1680P82.500  
2020-08-14170.00000000HE.Q20.1700C0.050  HE.Q20.1700P84.500