Wednesday Nov 13, 10:30PM EST

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

MarketNameOpenHighLowLastChangePctTime
HE.Z19LEAN HOGS Dec 201965.00065.97562.95062.975-1.925-2.83%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-13HE.Z19.156C0.0500.000 HE.Z19.152P73.550  
2019-12-1328.00000000HE.Z19.280C39.825  HE.Z19.280P0.0125+0.0250 
2019-12-1330.00000000HE.Z19.300C37.8250  HE.Z19.300P0.0125  
2019-12-1332.00000000HE.Z19.320C35.8250  HE.Z19.320P0.01250.0000 
2019-12-1334.00000000HE.Z19.340C33.8250-3.6000 HE.Z19.340P0.0125-0.0125 
2019-12-1336.00000000HE.Z19.360C31.8250  HE.Z19.360P0.01250.0000 
2019-12-1338.00000000HE.Z19.380C29.8250  HE.Z19.380P0.01250.0000 
2019-12-1340.00000000HE.Z19.400C27.8250  HE.Z19.400P0.0125-0.0125 
2019-12-1342.00000000HE.Z19.420C25.8500+0.8000 HE.Z19.420P0.0125-0.0125 
2019-12-1344.00000000HE.Z19.440C23.8750  HE.Z19.440P0.01250.0000 
2019-12-1345.00000000HE.Z19.450C22.8750  HE.Z19.450P0.0250-0.0250 
2019-12-1346.00000000HE.Z19.460C19.5000-0.1000 HE.Z19.460P0.05000.0000 
2019-12-1347.00000000HE.Z19.470C19.1750+0.5500 HE.Z19.470P0.02500.0000 
2019-12-1348.00000000HE.Z19.480C19.95000.0000 HE.Z19.480P0.0500-0.025050
2019-12-1349.00000000HE.Z19.490C15.2750-1.7000 HE.Z19.490P0.05000.0000 
2019-12-1350.00000000HE.Z19.500C16.7000+2.0500 HE.Z19.500P0.07500.000050
2019-12-1351.00000000HE.Z19.510C17.07500.0000 HE.Z19.510P0.1000+0.0250 
2019-12-1352.00000000HE.Z19.520C11.6000-0.7250 HE.Z19.520P0.12500.0000257
2019-12-1353.00000000HE.Z19.530C15.1750+0.1000 HE.Z19.530P0.1750-0.0250 
2019-12-1354.00000000HE.Z19.540C10.5250-0.0750 HE.Z19.540P0.2250-0.150021
2019-12-1355.00000000HE.Z19.550C10.9000+0.5000 HE.Z19.550P0.3000+0.0250 
2019-12-1356.00000000HE.Z19.560C12.4250+2.3750 HE.Z19.560P0.4250+0.050011
2019-12-1357.00000000HE.Z19.570C11.5500-0.8500 HE.Z19.570P0.5250+0.0500 
2019-12-1358.00000000HE.Z19.580C10.7000-1.0000 HE.Z19.580P0.7000+0.1500498
2019-12-1359.00000000HE.Z19.590C6.8000+0.1750 HE.Z19.590P0.9500+0.1750 
2019-12-1360.00000000HE.Z19.600C5.6250-1.2250 HE.Z19.600P1.1500+0.17501
2019-12-1361.00000000HE.Z19.610C4.5250-0.3500 HE.Z19.610P1.5500+0.2500 
2019-12-1362.00000000HE.Z19.620C4.5250-0.1000 HE.Z19.620P1.8250+0.225031
2019-12-1363.00000000HE.Z19.630C2.5500-1.0750 HE.Z19.630P2.4500+0.5000 
2019-12-1364.00000000HE.Z19.640C2.0500-1.150053HE.Z19.640P3.0000+0.7500 
2019-12-1365.00000000HE.Z19.650C1.8000-0.9500 HE.Z19.650P3.5250+0.6500 
2019-12-1366.00000000HE.Z19.660C1.3250-1.0000441HE.Z19.660P4.1000+0.6750180
2019-12-1367.00000000HE.Z19.670C1.1750-0.9250 HE.Z19.670P4.2000+0.2000 
2019-12-1368.00000000HE.Z19.68000C4.0250+0.150093HE.Z19.680P5.6000+1.1000 
2019-12-1369.00000000HE.Z19.690C0.7000-0.7500 HE.Z19.690P5.2500-0.0500 
2019-12-1370.00000000HE.Z19.700C0.5250-0.4750492HE.Z19.700P7.5000+1.2500 
2019-12-1371.00000000HE.Z19.710C0.5250-0.2000 HE.Z19.710P7.2000+0.2000 
2019-12-1372.00000000HE.Z19.720C0.4000-0.3750130HE.Z19.720P9.0000+1.0250 
2019-12-1373.00000000HE.Z19.730C0.3250-0.2750 HE.Z19.730P9.4250+0.0750 
2019-12-1374.00000000HE.Z19.740C0.4000-0.1000101HE.Z19.740P10.7750+1.7250 
2019-12-1375.00000000HE.Z19.750C0.2500-0.0750 HE.Z19.750P10.9250+0.3250 
2019-12-1376.00000000HE.Z19.760C0.2250-0.125090HE.Z19.760P11.2500-1.5500 
2019-12-1377.00000000HE.Z19.770C0.2000-0.0250 HE.Z19.770P13.0250+0.5000 
2019-12-1378.00000000HE.Z19.780C0.1750-0.0500 HE.Z19.780P13.8000+0.3250 
2019-12-1379.00000000HE.Z19.790C0.20000.0000 HE.Z19.790P11.97500.0000 
2019-12-1380.00000000HE.Z19.800C0.1500-0.0250 HE.Z19.800P16.5000+1.0750 
2019-12-1381.00000000HE.Z19.810C0.1250+0.0250 HE.Z19.810P16.5000+1.2500 
2019-12-1382.00000000HE.Z19.820C0.1000-0.025014HE.Z19.820P14.9500+0.0250 
2019-12-1383.00000000HE.Z19.830C0.1000-0.0250 HE.Z19.830P15.6750+0.2250 
2019-12-1384.00000000HE.Z19.840C0.1000+0.0250 HE.Z19.840P16.6250-1.7000 
2019-12-1385.00000000HE.Z19.850C0.1250-0.0250 HE.Z19.850P17.5750-0.1250 
2019-12-1386.00000000HE.Z19.860C0.07500.0000 HE.Z19.860P18.5500-2.5750 
2019-12-1387.00000000HE.Z19.870C0.1000-0.0500 HE.Z19.870P19.52500.0000 
2019-12-1388.00000000HE.Z19.880C0.0750+0.0250 HE.Z19.880P20.5000+2.3000 
2019-12-1389.00000000HE.Z19.890C0.0500+0.0250 HE.Z19.890P21.4750  
2019-12-1390.00000000HE.Z19.900C0.05000.0000 HE.Z19.900P22.4500+0.7750 
2019-12-1391.00000000HE.Z19.910C0.0750+0.0250 HE.Z19.910P25.7500+0.4000 
2019-12-1392.00000000HE.Z19.920C0.0500+0.0250 HE.Z19.920P24.40000.0000 
2019-12-1393.00000000HE.Z19.930C0.0750+0.0250 HE.Z19.930P25.3750  
2019-12-1394.00000000HE.Z19.940C0.0500+0.0250 HE.Z19.940P26.3500-3.9000 
2019-12-1395.00000000HE.Z19.950C0.05000.0000 HE.Z19.950P27.3500  
2019-12-1396.00000000HE.Z19.960C0.02500.0000 HE.Z19.960P28.3250-0.9500 
2019-12-1397.00000000HE.Z19.970C0.05000.0000 HE.Z19.970P32.4500+0.8250 
2019-12-1398.00000000HE.Z19.980C0.0250+0.0125 HE.Z19.980P30.30000.0000 
2019-12-1399.00000000HE.Z19.990C0.15000.0000 HE.Z19.990P33.2500-0.3500 
2019-12-13100.00000000HE.Z19.1000C0.0250+0.0125 HE.Z19.1000P32.2750  
2019-12-13102.00000000HE.Z19.1020C0.02500.0000 HE.Z19.1020P34.2750  
2019-12-13104.00000000HE.Z19.1040C0.0500-0.0250 HE.Z19.1040P36.2500  
2019-12-13106.00000000HE.Z19.1060C0.0500-0.0250 HE.Z19.1060P38.2250+1.9000 
2019-12-13108.00000000HE.Z19.1080C0.01250.0000 HE.Z19.1080P40.2250  
2019-12-13110.00000000HE.Z19.1100C0.01250.0000 HE.Z19.1100P42.20000.0000 
2019-12-13112.00000000HE.Z19.1120C0.07500.0000 HE.Z19.1120P44.2000  
2019-12-13114.00000000HE.Z19.1140C0.05000.0000 HE.Z19.1140P46.1750  
2019-12-13116.00000000HE.Z19.1160C0.05000.0000 HE.Z19.1160P48.1750-0.5500 
2019-12-13118.00000000HE.Z19.1180C0.0500-0.1000 HE.Z19.1180P50.1750  
2019-12-13120.00000000HE.Z19.1200C0.02500.0000 HE.Z19.1200P52.17500.0000 
2019-12-13122.00000000HE.Z19.1220C0.02500.0000 HE.Z19.1220P54.1750  
2019-12-13124.00000000HE.Z19.1240C0.02500.0000 HE.Z19.1240P56.1750  
2019-12-13126.00000000HE.Z19.1260C0.02500.0000 HE.Z19.1260P58.1750  
2019-12-13128.00000000HE.Z19.1280C0.0250-0.0500 HE.Z19.1280P60.1750  
2019-12-13130.00000000HE.Z19.1300C0.01250.0000 HE.Z19.1300P62.1750  
2019-12-13132.00000000HE.Z19.1320C0.01250.0000 HE.Z19.1320P64.1750  
2019-12-13134.00000000HE.Z19.1340C0.01250.0000 HE.Z19.1340P66.1750  
2019-12-13136.00000000HE.Z19.1360C0.01250.0000 HE.Z19.1360P68.1750  
2019-12-13138.00000000HE.Z19.1380C0.0125+0.0250 HE.Z19.1380P70.1750  
2019-12-13140.00000000HE.Z19.1400C0.01250.0000 HE.Z19.1400P72.1750  
2019-12-13142.00000000HE.Z19.1420C0.0125+0.0500 HE.Z19.1420P74.1750  
2019-12-13144.00000000HE.Z19.1440C0.01250.0000 HE.Z19.1440P76.1750  
2019-12-13146.00000000HE.Z19.1460C0.0125+0.0750 HE.Z19.1460P78.1750  
2019-12-13148.00000000HE.Z19.1480C0.0125  HE.Z19.1480P80.1750  
2019-12-13150.00000000HE.Z19.1500C0.0125+0.0375 HE.Z19.1500P82.1750  
2019-12-13152.00000000HE.Z19.1520C0.0125  HE.Z19.1520P84.1750  
2019-12-13154.00000000HE.Z19.1540C0.0125  HE.Z19.1540P86.1750  
2019-12-13156.00000000HE.Z19.1560C0.01250.0000 HE.Z19.1560P88.1750  
2019-12-13158.00000000HE.Z19.1580C0.0125  HE.Z19.1580P90.1750  
2019-12-13160.00000000HE.Z19.1600C0.0125  HE.Z19.1600P92.1750