Sunday Jan 26, 9:30PM EST

Options Chain LEAN HOGS Dec 2019 (CME:HE.Z19)

MarketNameOpenHighLowLastChangePctTime
HE.Z19LEAN HOGS Dec 201960.75060.82560.27560.500-0.550-0.92%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-13HE.Z19.158C0.0500.000     
2019-12-1328.00000000HE.Z19.280C32.000  HE.Z19.280P0.0125+0.0250 
2019-12-1330.00000000HE.Z19.300C30.0000  HE.Z19.300P0.0125  
2019-12-1332.00000000HE.Z19.320C28.0000  HE.Z19.320P0.01250.0000 
2019-12-1334.00000000HE.Z19.340C26.0000-3.6000 HE.Z19.340P0.0125-0.0125 
2019-12-1336.00000000HE.Z19.360C24.0000  HE.Z19.360P0.01250.0000 
2019-12-1338.00000000HE.Z19.380C22.0000  HE.Z19.380P0.01250.0000 
2019-12-1340.00000000HE.Z19.400C20.0000  HE.Z19.400P0.0125-0.0125 
2019-12-1342.00000000HE.Z19.420C18.0000+0.8000 HE.Z19.420P0.0125-0.0125 
2019-12-1344.00000000HE.Z19.440C16.0000  HE.Z19.440P0.01250.0000 
2019-12-1345.00000000HE.Z19.450C15.0000  HE.Z19.450P0.0125-0.0125 
2019-12-1346.00000000HE.Z19.460C14.0000-0.1000 HE.Z19.460P0.01250.0000 
2019-12-1347.00000000HE.Z19.470C13.0000+0.5500 HE.Z19.470P0.01250.0000 
2019-12-1348.00000000HE.Z19.480C12.00000.0000 HE.Z19.480P0.01250.000050
2019-12-1349.00000000HE.Z19.490C11.0000-1.3000 HE.Z19.490P0.01250.0000 
2019-12-1350.00000000HE.Z19.500C10.0000+2.0500 HE.Z19.500P0.01250.000050
2019-12-1351.00000000HE.Z19.510C9.0000-1.0250 HE.Z19.510P0.01250.0000 
2019-12-1352.00000000HE.Z19.520C8.00000.0000 HE.Z19.520P0.01250.0000257
2019-12-1353.00000000HE.Z19.530C7.0000-1.1000 HE.Z19.530P0.01250.0000 
2019-12-1354.00000000HE.Z19.540C6.0000-0.0750 HE.Z19.540P0.01250.000021
2019-12-1355.00000000HE.Z19.550C5.0000+0.3250 HE.Z19.550P0.01250.0000 
2019-12-1356.00000000HE.Z19.560C4.0250-0.8750 HE.Z19.560P0.01250.000011
2019-12-1357.00000000HE.Z19.570C3.0500+0.4000 HE.Z19.570P0.0250-0.0250 
2019-12-1358.00000000HE.Z19.580C2.0750-0.2750 HE.Z19.580P0.0250-0.0500498
2019-12-1359.00000000HE.Z19.590C1.4750-0.5250 HE.Z19.590P0.01250.0000 
2019-12-1360.00000000HE.Z19.600C0.5000-0.4500 HE.Z19.600P0.02500.00001
2019-12-1361.00000000HE.Z19.610C0.0250-0.1250 HE.Z19.610P0.5250+0.3750 
2019-12-1362.00000000HE.Z19.620C0.0125-0.0125 HE.Z19.620P1.5750+0.475031
2019-12-1363.00000000HE.Z19.630C0.01250.0000 HE.Z19.630P2.4000+0.3750 
2019-12-1364.00000000HE.Z19.640C0.0125-0.025053HE.Z19.640P3.6500+0.6250 
2019-12-1365.00000000HE.Z19.650C0.0125-0.0125 HE.Z19.650P4.6750+0.6750 
2019-12-1366.00000000HE.Z19.660C0.01250.0000441HE.Z19.660P5.3000-0.0250180
2019-12-1367.00000000HE.Z19.670C0.01250.0000 HE.Z19.670P6.6250+0.6250 
2019-12-1368.00000000HE.Z19.680C0.01250.0000103HE.Z19.680P7.5000+0.3000 
2019-12-1369.00000000HE.Z19.690C0.01250.0000 HE.Z19.690P8.5000+0.3750 
2019-12-1370.00000000HE.Z19.700C0.01250.0000492HE.Z19.700P9.6500+0.7250 
2019-12-1371.00000000HE.Z19.710C0.01250.0000 HE.Z19.710P11.0000-0.2000 
2019-12-1372.00000000HE.Z19.720C0.01250.0000130HE.Z19.720P10.9750-0.3250 
2019-12-1373.00000000HE.Z19.730C0.01250.0000 HE.Z19.730P12.4500-0.5500 
2019-12-1374.00000000HE.Z19.740C0.01250.0000101HE.Z19.740P13.6750+0.4750 
2019-12-1375.00000000HE.Z19.750C0.01250.0000 HE.Z19.750P14.2000-0.2000 
2019-12-1376.00000000HE.Z19.760C0.0125-0.012590HE.Z19.760P15.3000-0.0250 
2019-12-1377.00000000HE.Z19.770C0.0125-0.0250 HE.Z19.770P17.0000+0.5000 
2019-12-1378.00000000HE.Z19.780C0.01250.0000 HE.Z19.780P17.6500+0.3500 
2019-12-1379.00000000HE.Z19.790C0.01250.0000 HE.Z19.790P19.00000.0000 
2019-12-1380.00000000HE.Z19.800C0.01250.0000 HE.Z19.800P19.0000-0.3000 
2019-12-1381.00000000HE.Z19.810C0.0125-0.0250 HE.Z19.810P21.0000+1.2500 
2019-12-1382.00000000HE.Z19.820C0.01250.000014HE.Z19.820P22.0000+1.5000 
2019-12-1383.00000000HE.Z19.830C0.01250.0000 HE.Z19.830P23.0000+0.2250 
2019-12-1384.00000000HE.Z19.840C0.01250.0000 HE.Z19.840P24.0000-1.7000 
2019-12-1385.00000000HE.Z19.850C0.01250.0000 HE.Z19.850P25.0000-0.1250 
2019-12-1386.00000000HE.Z19.860C0.01250.0000 HE.Z19.860P25.6500+0.6500 
2019-12-1387.00000000HE.Z19.870C0.0125+0.0125 HE.Z19.870P27.00000.0000 
2019-12-1388.00000000HE.Z19.880C0.01250.0000 HE.Z19.880P28.0000+2.3000 
2019-12-1389.00000000HE.Z19.890C0.01250.0000 HE.Z19.890P29.0000  
2019-12-1390.00000000HE.Z19.900C0.01250.0000 HE.Z19.900P30.0000-0.3250 
2019-12-1391.00000000HE.Z19.910C0.0125+0.0250 HE.Z19.910P31.0000+0.4000 
2019-12-1392.00000000HE.Z19.920C0.01250.0000 HE.Z19.920P32.00000.0000 
2019-12-1393.00000000HE.Z19.930C0.01250.0000 HE.Z19.930P33.0000  
2019-12-1394.00000000HE.Z19.940C0.0125+0.0250 HE.Z19.940P34.0000-3.9000 
2019-12-1395.00000000HE.Z19.950C0.01250.0000 HE.Z19.950P35.0000  
2019-12-1396.00000000HE.Z19.960C0.01250.0000 HE.Z19.960P36.0000  
2019-12-1397.00000000HE.Z19.970C0.01250.0000 HE.Z19.970P37.0000+0.8250 
2019-12-1398.00000000HE.Z19.980C0.0125+0.0125 HE.Z19.980P38.00000.0000 
2019-12-1399.00000000HE.Z19.990C0.01250.0000 HE.Z19.990P39.0000-0.3500 
2019-12-13100.00000000HE.Z19.1000C0.0125+0.0125 HE.Z19.1000P40.0000  
2019-12-13102.00000000HE.Z19.1020C0.01250.0000 HE.Z19.1020P42.0000  
2019-12-13104.00000000HE.Z19.1040C0.0125-0.0250 HE.Z19.1040P44.0000  
2019-12-13106.00000000HE.Z19.1060C0.0125-0.0250 HE.Z19.1060P46.0000+1.9000 
2019-12-13108.00000000HE.Z19.1080C0.01250.0000 HE.Z19.1080P48.0000  
2019-12-13110.00000000HE.Z19.1100C0.01250.0000 HE.Z19.1100P50.00000.0000 
2019-12-13112.00000000HE.Z19.1120C0.01250.0000 HE.Z19.1120P52.0000  
2019-12-13114.00000000HE.Z19.1140C0.01250.0000 HE.Z19.1140P54.0000  
2019-12-13116.00000000HE.Z19.1160C0.01250.0000 HE.Z19.1160P56.0000  
2019-12-13118.00000000HE.Z19.1180C0.0125-0.1000 HE.Z19.1180P58.0000  
2019-12-13120.00000000HE.Z19.1200C0.01250.0000 HE.Z19.1200P60.00000.0000 
2019-12-13122.00000000HE.Z19.1220C0.01250.0000 HE.Z19.1220P62.0000  
2019-12-13124.00000000HE.Z19.1240C0.01250.0000 HE.Z19.1240P64.0000  
2019-12-13126.00000000HE.Z19.1260C0.01250.0000 HE.Z19.1260P66.0000  
2019-12-13128.00000000HE.Z19.1280C0.0125-0.0500 HE.Z19.1280P68.0000  
2019-12-13130.00000000HE.Z19.1300C0.01250.0000 HE.Z19.1300P70.0000  
2019-12-13132.00000000HE.Z19.1320C0.01250.0000 HE.Z19.1320P72.0000  
2019-12-13134.00000000HE.Z19.1340C0.01250.0000 HE.Z19.1340P74.0000  
2019-12-13136.00000000HE.Z19.1360C0.01250.0000 HE.Z19.1360P76.0000  
2019-12-13138.00000000HE.Z19.1380C0.0125+0.0250 HE.Z19.1380P78.0000  
2019-12-13140.00000000HE.Z19.1400C0.01250.0000 HE.Z19.1400P80.0000  
2019-12-13142.00000000HE.Z19.1420C0.0125  HE.Z19.1420P82.0000  
2019-12-13144.00000000HE.Z19.1440C0.01250.0000 HE.Z19.1440P84.0000  
2019-12-13146.00000000HE.Z19.1460C0.0125  HE.Z19.1460P86.0000  
2019-12-13148.00000000HE.Z19.1480C0.0125  HE.Z19.1480P88.0000  
2019-12-13150.00000000HE.Z19.1500C0.0125+0.0375 HE.Z19.1500P90.0000  
2019-12-13152.00000000HE.Z19.1520C0.0125  HE.Z19.1520P92.0000  
2019-12-13154.00000000HE.Z19.1540C0.0125  HE.Z19.1540P94.0000  
2019-12-13156.00000000HE.Z19.1560C0.01250.0000 HE.Z19.1560P96.0000  
2019-12-13158.00000000HE.Z19.1580C0.0125  HE.Z19.1580P98.0000  
2019-12-13160.00000000HE.Z19.1600C0.0125  HE.Z19.1600P100.0000