Sunday Apr 21, 6:04AM EDT

Options Chain LEAN HOGS Dec 2018 (E) (CME:HE.Z18.E)

MarketNameOpenHighLowLastChangePctTime
HE.Z18.ELEAN HOGS Dec 2018 (E)58.70058.80057.77557.875-0.850-1.45%set 14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-12-1428HE.Z18.28000C29.875-0.850 HE.Z18.28000P0.01250.00001
2018-12-1430HE.Z18.30000C27.8750-0.85003HE.Z18.30000P0.01250.00001186
2018-12-1432HE.Z18.32000C25.8750-0.8500 HE.Z18.32000P0.01250.00001291
2018-12-1433    HE.Z18.33000P0.01250.00005
2018-12-1434HE.Z18.34000C23.8750-0.85004HE.Z18.34000P0.01250.0000161
2018-12-1435    HE.Z18.35000P0.01250.0000272
2018-12-1436HE.Z18.36000C21.8750-0.850081HE.Z18.36000P0.01250.00001204
37HE.Z18.370C17.5250-0.65006    
2018-12-1437HE.Z18.37000C20.8750-0.8500 HE.Z18.37000P0.01250.0000331
2018-12-1438HE.Z18.38000C19.8750-0.85004HE.Z18.38000P0.01250.0000600
2018-12-1439HE.Z18.39000C18.8750-0.85001HE.Z18.39000P0.01250.0000840
2018-12-1440HE.Z18.40000C17.8750-0.85007HE.Z18.40000P0.01250.00002049
2018-12-1441HE.Z18.41000C16.8750-0.85006HE.Z18.41000P0.01250.0000302
2018-12-1442HE.Z18.42000C15.8750-0.85004HE.Z18.42000P0.01250.00001638
2018-12-1443HE.Z18.43000C14.8750-0.85001HE.Z18.43000P0.01250.0000595
2018-12-1444HE.Z18.44000C13.8750-0.850028HE.Z18.44000P0.01250.00001074
45    HE.Z18.450P0.0125-0.00051502
2018-12-1445HE.Z18.45000C12.8750-0.850035HE.Z18.45000P0.01250.00001502
46HE.Z18.460C8.5250+0.1000332HE.Z18.460P0.0125-0.00051058
2018-12-1446HE.Z18.46000C11.8750-0.8500332HE.Z18.46000P0.01250.00001060
2018-12-1447HE.Z18.47000C10.8750-0.850067HE.Z18.47000P0.01250.00001090
48    HE.Z18.480P0.0250-0.01252091
2018-12-1448HE.Z18.48000C9.8750-0.8500208HE.Z18.48000P0.02500.00002149
49HE.Z18.490C5.5500+0.200066HE.Z18.490P0.02500.00001196
2018-12-1449HE.Z18.49000C8.9000-0.850067HE.Z18.49000P0.02500.00001130
50HE.Z18.500C4.9500+0.20001010HE.Z18.500P0.0125+0.01254565
2018-12-1450HE.Z18.50000C7.9000-0.85001010HE.Z18.50000P0.02500.00004825
51HE.Z18.510C3.5750-0.5750205HE.Z18.510P0.0500-0.02503322
2018-12-1451HE.Z18.51000C6.9250-0.8500204HE.Z18.51000P0.05000.00003334
52HE.Z18.520C2.9500+0.1750642HE.Z18.520P0.01250.00002460
2018-12-1452HE.Z18.52000C5.9500-0.8500642HE.Z18.52000P0.07500.00002780
53HE.Z18.530C1.8000+0.1750389HE.Z18.530P0.0125-0.03751341
2018-12-1453HE.Z18.53000C5.0000-0.8250388HE.Z18.53000P0.1250+0.02501640
54HE.Z18.540C0.9500+0.20001246HE.Z18.540P0.0125-0.06253213
2018-12-1454HE.Z18.54000C4.0750-0.80001247HE.Z18.54000P0.2000+0.05003294
55HE.Z18.550C0.0125-0.05001626HE.Z18.550P0.0500-0.20002380
2018-12-1455HE.Z18.55000C3.2000-0.77501631HE.Z18.55000P0.3250+0.07502524
56HE.Z18.560C0.01250.00001592HE.Z18.560P1.0500-0.15003696
2018-12-1456HE.Z18.56000C2.3750-0.72501696HE.Z18.56000P0.5000+0.12504062
57HE.Z18.570C0.0125+0.01251569HE.Z18.570P2.0500-0.27501385
2018-12-1457HE.Z18.57000C1.6750-0.65001043HE.Z18.57000P0.8000+0.20001409
58HE.Z18.580C0.0500+0.02502565HE.Z18.580P3.0500-0.42502177
2018-12-1458HE.Z18.58000C1.1250-0.50002844HE.Z18.58000P1.2500+0.35002272
59HE.Z18.590C0.0250+0.01251149HE.Z18.590P4.2000+4.4000673
2018-12-1459HE.Z18.59000C0.6750-0.37501470HE.Z18.59000P1.8000+0.4750737
60HE.Z18.600C0.01250.00005831HE.Z18.600P5.0500-0.10003040
2018-12-1460HE.Z18.60000C0.3750-0.27506102HE.Z18.60000P2.5000+0.57503063
61HE.Z18.610C0.0250-0.01252061HE.Z18.610P6.5500+6.600076
2018-12-1461HE.Z18.61000C0.2000-0.17502026HE.Z18.61000P3.3250+0.675078
62HE.Z18.620C0.01250.00002816HE.Z18.620P7.2750+0.2000834
2018-12-1462HE.Z18.62000C0.1250-0.07502854HE.Z18.62000P4.2500+0.7750933
63HE.Z18.630C0.0125-0.01251716HE.Z18.630P8.4750+5.550093
2018-12-1463HE.Z18.63000C0.0750-0.05001725HE.Z18.63000P5.2000+0.800093
64HE.Z18.640C0.0125-0.00052292    
2018-12-1464HE.Z18.64000C0.0500-0.02502307HE.Z18.64000P6.1750+0.82501152
65HE.Z18.650C0.01250.00002469    
2018-12-1465HE.Z18.65000C0.0250-0.02502903HE.Z18.65000P7.1500+0.8250224
66HE.Z18.660C0.0125-0.00051819HE.Z18.660P11.4750+8.7750654
2018-12-1466HE.Z18.66000C0.0125-0.01251825HE.Z18.66000P8.1250+0.8250671
67    HE.Z18.670P12.4750+8.90005
2018-12-1467HE.Z18.67000C0.01250.0000482HE.Z18.67000P9.1250+0.85005
2018-12-1468HE.Z18.68000C0.01250.00001044HE.Z18.68000P10.1250+0.850083
2018-12-1469HE.Z18.69000C0.01250.0000163HE.Z18.69000P11.1250+0.850010
70    HE.Z18.700P15.5500+15.675022
2018-12-1470HE.Z18.70000C0.01250.0000312HE.Z18.70000P12.1250+0.850023
2018-12-1471HE.Z18.71000C0.01250.0000114HE.Z18.71000P13.1250+0.850010
72HE.Z18.720C0.0125-0.0005783    
2018-12-1472HE.Z18.72000C0.01250.0000784HE.Z18.72000P14.1250+0.850011
2018-12-1473HE.Z18.73000C0.01250.000022HE.Z18.73000P15.1250+0.85001
2018-12-1474HE.Z18.74000C0.01250.0000375HE.Z18.74000P16.1250+0.85006
2018-12-1475HE.Z18.75000C0.01250.00001HE.Z18.75000P17.1250+0.850018
2018-12-1476HE.Z18.76000C0.01250.0000133HE.Z18.76000P18.1250+0.85001
78    HE.Z18.780P23.4750+19.925011
2018-12-1478HE.Z18.78000C0.01250.000078HE.Z18.78000P20.1250+0.85006
2018-12-1480HE.Z18.80000C0.01250.0000320HE.Z18.80000P22.1250+0.85004
2018-12-1482HE.Z18.82000C0.01250.00008HE.Z18.82000P24.1250+0.85001
2018-12-1484HE.Z18.84000C0.01250.000096HE.Z18.84000P26.1250+0.850074
2018-12-1486HE.Z18.86000C0.01250.000053HE.Z18.86000P28.1250+0.8500 
2018-12-1488HE.Z18.88000C0.01250.00004HE.Z18.88000P30.1250+0.8500 
2018-12-1490HE.Z18.90000C0.01250.000010HE.Z18.90000P32.1250+0.8500 
2018-12-1492HE.Z18.92000C0.01250.0000 HE.Z18.92000P34.1250+0.8500 
2018-12-1494HE.Z18.94000C0.01250.0000 HE.Z18.94000P36.1250+0.8500 
2018-12-1496HE.Z18.96000C0.01250.000052HE.Z18.96000P38.1250+0.8500