Thursday Oct 24, 12:05AM EDT

Options Chain LEAN HOGS Oct 2019 (CME:HE.V19)

MarketNameOpenHighLowLastChangePctTime
HE.V19LEAN HOGS Oct 201962.82563.10062.80063.075+0.175+0.28%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-10-14HE.V19.156C0.0125-0.0125 HE.V19.160P79.1750  
2019-10-1430.00000000HE.V19.300C32.4000-3.4250 HE.V19.300P0.0125  
2019-10-1432.00000000HE.V19.320C30.4000-3.4250 HE.V19.320P0.01250.0000 
2019-10-1434.00000000HE.V19.340C28.4000-3.4250 HE.V19.340P0.0125+0.0375 
2019-10-1436.00000000HE.V19.360C26.4000  HE.V19.360P0.0125+0.0250 
2019-10-1438.00000000HE.V19.380C24.4000  HE.V19.380P0.0125  
2019-10-1440.00000000HE.V19.400C22.4000  HE.V19.400P0.01250.0000535
2019-10-1442.00000000HE.V19.420C20.4000  HE.V19.420P0.01250.0000 
2019-10-1444.00000000HE.V19.440C18.4000  HE.V19.440P0.01250.00001
2019-10-1445.00000000HE.V19.450C17.4000  HE.V19.450P0.0125  
2019-10-1446.00000000HE.V19.460C16.4000  HE.V19.460P0.01250.0000 
2019-10-1447.00000000HE.V19.470C15.4000  HE.V19.470P0.01250.0000 
2019-10-1448.00000000HE.V19.480C14.40000.0000 HE.V19.480P0.01250.0000 
2019-10-1449.00000000HE.V19.490C13.4000  HE.V19.490P0.01250.0000 
2019-10-1450.00000000HE.V19.500C12.4000-2.6000 HE.V19.500P0.01250.0000275
2019-10-1451.00000000HE.V19.510C11.4000+0.5250 HE.V19.510P0.0125+0.0125 
2019-10-1452.00000000HE.V19.520C11.0500+0.6500 HE.V19.520P0.01250.0000 
2019-10-1453.00000000HE.V19.530C9.4250+0.4500 HE.V19.530P0.01250.0000 
2019-10-1454.00000000HE.V19.540C8.42500.0000 HE.V19.540P0.01250.0000140
2019-10-1455.00000000HE.V19.550C7.45000.0000 HE.V19.550P0.0125-0.0125 
2019-10-1456.00000000HE.V19.560C6.47500.0000 HE.V19.560P0.01250.00001465
2019-10-1457.00000000HE.V19.570C5.5000-1.8250 HE.V19.570P0.01250.0000 
2019-10-1458.00000000HE.V19.580C4.5750+1.0750 HE.V19.58000P2.0500-0.075056
2019-10-1459.00000000HE.V19.590C3.6500+5.0500 HE.V19.590P0.0125-0.0125 
2019-10-1460.00000000HE.V19.600C2.87500.0000 HE.V19.600P0.0125-0.0375406
2019-10-1461.00000000HE.V19.610C2.1000+0.5000 HE.V19.610P0.0250-0.0500 
2019-10-1462.00000000HE.V19.620C1.1000+0.1500 HE.V19.620P0.0125-0.0375155
2019-10-1463.00000000HE.V19.630C0.0750-0.0500 HE.V19.630P0.0250-0.1750 
2019-10-1464.00000000HE.V19.640C0.0125-0.0375 HE.V19.64000P4.1000-0.1250661
2019-10-1465.00000000HE.V19.650C0.01250.0000 HE.V19.650P2.07500.0000 
2019-10-1466.00000000HE.V19.660C0.01250.0000158HE.V19.660P2.9250-0.1500673
2019-10-1467.00000000HE.V19.670C0.02500.0000 HE.V19.670P4.0500-0.0500 
2019-10-1468.00000000HE.V19.680C0.05000.000057HE.V19.680P4.9500-0.1250677
2019-10-1469.00000000HE.V19.690C0.0250-0.0250 HE.V19.690P6.40000.0000 
2019-10-1470.00000000HE.V19.70000C5.7500+0.1750510HE.V19.700P7.0000-0.0750174
2019-10-1471.00000000HE.V19.710C0.01250.0000 HE.V19.710P10.3000+1.7000 
2019-10-1472.00000000HE.V19.72000C4.9000+0.17501048HE.V19.720P8.9750-0.1250 
2019-10-1473.00000000HE.V19.730C0.0125-0.0125 HE.V19.730P10.60000.0000 
2019-10-1474.00000000HE.V19.74000C4.1500+0.1750637HE.V19.740P11.1750+0.1000 
2019-10-1475.00000000HE.V19.750C0.01250.0000 HE.V19.750P12.6000+0.3000 
2019-10-1476.00000000HE.V19.76000C3.5000+0.1750568HE.V19.760P13.4000-0.1000 
2019-10-1477.00000000HE.V19.770C0.0125-0.0250 HE.V19.770P14.60000.0000 
2019-10-1478.00000000HE.V19.780C0.0125+0.0125124HE.V19.780P15.1000+0.0250 
2019-10-1479.00000000HE.V19.790C0.01250.0000 HE.V19.790P15.9250-0.1500 
2019-10-1480.00000000HE.V19.80000C2.4750+0.1750560HE.V19.800P16.9500-0.1250 
2019-10-1481.00000000HE.V19.810C0.0125-0.0250 HE.V19.810P18.60000.0000 
2019-10-1482.00000000HE.V19.820C0.01250.00001HE.V19.820P18.9250-0.4500 
2019-10-1483.00000000HE.V19.830C0.01250.0000 HE.V19.830P20.6000+1.2250 
2019-10-1484.00000000HE.V19.840C0.01250.000093HE.V19.840P21.6000-0.1250 
2019-10-1485.00000000HE.V19.850C0.01250.0000 HE.V19.850P22.60000.0000 
2019-10-1486.00000000HE.V19.860C0.01250.0000 HE.V19.860P23.30000.0000 
2019-10-1487.00000000HE.V19.870C0.0125+0.0750 HE.V19.870P24.6000-0.0250 
2019-10-1488.00000000HE.V19.880C0.01250.00001HE.V19.880P25.6000+0.5000 
2019-10-1489.00000000HE.V19.890C0.01250.0000 HE.V19.890P26.6000+0.2250 
2019-10-1490.00000000HE.V19.90000C1.0250+0.025020HE.V19.900P27.6000-0.7750 
2019-10-1491.00000000HE.V19.910C0.01250.0000 HE.V19.910P28.6000-2.6750 
2019-10-1492.00000000HE.V19.920C0.01250.0000 HE.V19.920P29.6000+1.3750 
2019-10-1493.00000000HE.V19.930C0.0125-0.0250 HE.V19.930P30.6000-2.6750 
2019-10-1494.00000000HE.V19.940C0.01250.0000 HE.V19.940P31.6000-0.8500 
2019-10-1495.00000000HE.V19.950C0.0125+0.0750 HE.V19.950P32.60000.0000 
2019-10-1496.00000000HE.V19.960C0.01250.0000 HE.V19.960P33.6000-2.6500 
2019-10-1497.00000000HE.V19.970C0.0125-0.0375 HE.V19.970P34.6000  
2019-10-1498.00000000HE.V19.980C0.01250.0000 HE.V19.980P35.6000-0.5750 
2019-10-1499.00000000HE.V19.990C0.01250.0000 HE.V19.990P36.6000  
2019-10-14100.00000000HE.V19.1000C0.0125+0.0375 HE.V19.1000P37.6000-0.3750 
2019-10-14101.00000000HE.V19.1010C0.0125-0.0250 HE.V19.1010P38.6000  
2019-10-14102.00000000HE.V19.1020C0.0125-0.0125 HE.V19.1020P39.6000-0.6500 
2019-10-14104.00000000HE.V19.1040C0.01250.0000 HE.V19.1040P41.6000+1.4500 
2019-10-14106.00000000HE.V19.1060C0.0125+0.0125 HE.V19.1060P43.6000+0.9750 
2019-10-14108.00000000HE.V19.1080C0.01250.0000 HE.V19.1080P45.6000+2.9750 
2019-10-14110.00000000HE.V19.1100C0.01250.0000 HE.V19.1100P47.6000  
2019-10-14112.00000000HE.V19.1120C0.01250.0000 HE.V19.1120P49.6000+0.0500 
2019-10-14114.00000000HE.V19.1140C0.01250.0000 HE.V19.1140P51.6000+45.300015
2019-10-14116.00000000HE.V19.1160C0.01250.0000 HE.V19.1160P53.6000+0.0500 
2019-10-14118.00000000HE.V19.1180C0.01250.0000 HE.V19.1180P55.6000  
2019-10-14120.00000000HE.V19.1200C0.0125+0.0125 HE.V19.1200P57.6000  
2019-10-14122.00000000HE.V19.1220C0.0125-0.0250 HE.V19.1220P59.6000  
2019-10-14124.00000000HE.V19.1240C0.0125-0.0250 HE.V19.1240P61.6000  
2019-10-14126.00000000HE.V19.1260C0.01250.0000 HE.V19.1260P63.6000  
2019-10-14128.00000000HE.V19.1280C0.01250.0000 HE.V19.1280P65.6000  
2019-10-14130.00000000HE.V19.1300C0.01250.0000 HE.V19.1300P67.6000  
2019-10-14132.00000000HE.V19.1320C0.01250.0000 HE.V19.1320P69.6000  
2019-10-14134.00000000HE.V19.1340C0.01250.0000 HE.V19.1340P71.6000  
2019-10-14136.00000000HE.V19.1360C0.01250.0000 HE.V19.1360P73.6000  
2019-10-14138.00000000HE.V19.1380C0.01250.0000 HE.V19.1380P75.6000  
2019-10-14140.00000000HE.V19.1400C0.01250.0000 HE.V19.1400P77.6000  
2019-10-14142.00000000HE.V19.1420C0.01250.0000 HE.V19.1420P79.6000  
2019-10-14144.00000000HE.V19.1440C0.0125+0.1250 HE.V19.1440P81.6000  
2019-10-14146.00000000HE.V19.1460C0.0125-0.0250 HE.V19.1460P83.6000  
2019-10-14148.00000000HE.V19.1480C0.0125  HE.V19.1480P85.6000  
2019-10-14150.00000000HE.V19.1500C0.0125  HE.V19.1500P87.6000  
2019-10-14152.00000000HE.V19.1520C0.0125  HE.V19.1520P89.6000  
2019-10-14154.00000000HE.V19.1540C0.0125  HE.V19.1540P91.6000  
2019-10-14156.00000000HE.V19.1560C0.0125  HE.V19.1560P93.6000  
2019-10-14158.00000000HE.V19.1580C0.0125  HE.V19.1580P96.42500.0000 
2019-10-14160.00000000HE.V19.1600C0.0125  HE.V19.1600P97.60000.0000