Options Chain LIVE CATTLE Jun 2020 (CME:LE.M20)

MarketNameOpenHighLowLastChangePctTime
LE.M20LIVE CATTLE Jun 202095.15095.15091.37591.650-3.350-3.49%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-06-0544.00000000LE.M20.440C53.325-0.975     
2020-06-0556.00000000    LE.M20.560P0.0250.00066
2020-06-0558.00000000    LE.M20.580P0.0250.0001
2020-06-0560.00000000LE.M20.600C32.450-2.300 LE.M20.600P0.050+0.02524
2020-06-0562.00000000LE.M20.620C30.400  LE.M20.620P0.01250.000077
2020-06-0564.00000000    LE.M20.640P0.02500.000044
2020-06-0565.00000000LE.M20.650C27.5250  LE.M20.650P0.0500-0.050013
2020-06-0567.00000000LE.M20.670C31.4750+1.4000 LE.M20.670P0.0750-0.05002
2020-06-0568.00000000    LE.M20.680P0.05000.000015
2020-06-0569.00000000LE.M20.690C29.6750-0.1500 LE.M20.690P0.05000.00001
2020-06-0570.00000000    LE.M20.700P0.01250.0000154
2020-06-0571.00000000LE.M20.710C21.9750  LE.M20.710P0.01250.000037
2020-06-0572.00000000LE.M20.720C21.0750  LE.M20.720P0.0250+0.0125459
2020-06-0573.00000000LE.M20.730C25.47500.0000 LE.M20.730P0.0500-0.025014
2020-06-0574.00000000LE.M20.740C20.4000+1.4500 LE.M20.740P0.0250-0.0250348
2020-06-0575.00000000    LE.M20.750P0.02500.0000517
2020-06-0576.00000000    LE.M20.760P0.0250-0.0250268
2020-06-0577.00000000    LE.M20.770P0.0500-0.0500148
2020-06-0578.00000000LE.M20.780C21.9750-1.5250 LE.M20.780P0.02500.0000381
2020-06-0579.00000000LE.M20.790C19.7000+0.1500 LE.M20.790P0.05000.000079
2020-06-0580.00000000LE.M20.800C15.6750+0.22501LE.M20.800P0.0125-0.01252154
2020-06-0581.00000000LE.M20.810C19.4000-1.1250 LE.M20.810P0.0500-0.025075
2020-06-0582.00000000LE.M20.820C14.6250-1.2250 LE.M20.820P0.0250-0.0250381
2020-06-0583.00000000LE.M20.830C11.4500+1.0250 LE.M20.830P0.1000+0.0250157
2020-06-0584.00000000LE.M20.840C11.5000-2.875033LE.M20.840P0.0500-0.0250914
2020-06-0585.00000000LE.M20.850C14.0000+1.5000115LE.M20.850P0.1000-0.05001160
2020-06-0586.00000000LE.M20.860C14.6500-0.250014LE.M20.860P0.0250-0.0250509
2020-06-0587.00000000LE.M20.870C8.6000-0.125019LE.M20.870P0.0250-0.125097
2020-06-0588.00000000LE.M20.880C7.8500+0.350049LE.M20.880P0.0750-0.02501512
2020-06-0589.00000000LE.M20.890C5.5750-1.1500601LE.M20.890P0.0750-0.1250364
2020-06-0590.00000000LE.M20.900C4.1000-1.4000704LE.M20.900P0.02500.00002036
2020-06-0591.00000000LE.M20.910C3.7500-0.550040LE.M20.910P0.05000.0000114
2020-06-0592.00000000LE.M20.920C3.3000-0.1500247LE.M20.920P0.0125-0.03751315
2020-06-0593.00000000LE.M20.930C1.7000-0.975063LE.M20.930P0.0750+0.0250420
2020-06-0594.00000000LE.M20.940C0.3000-1.6000686LE.M20.940P0.5000+0.3750793
2020-06-0595.00000000LE.M20.950C0.0250-0.9750285LE.M20.950P1.0000+0.7500414
2020-06-0596.00000000LE.M20.960C0.0125-0.4625725LE.M20.960P2.3000+1.6750830
2020-06-0597.00000000LE.M20.970C0.0125-0.1625347LE.M20.970P2.9250+1.0250316
2020-06-0598.00000000LE.M20.980C0.05000.0000258LE.M20.980P4.2500+2.0000927
2020-06-0599.00000000LE.M20.990C0.0125-0.0125285LE.M20.990P5.2500+1.9500301
2020-06-05100.00000000LE.M20.1000C0.0250-0.05001276LE.M20.1000P6.0000+1.57501553
2020-06-05101.00000000LE.M20.1010C0.0750-0.1250160LE.M20.1010P3.9000+0.9000183
2020-06-05102.00000000LE.M20.1020C0.0250-0.02501422LE.M20.1020P7.1000+0.8000661
2020-06-05103.00000000LE.M20.1030C0.0250-0.0500286LE.M20.1030P9.5000+2.30001001
2020-06-05104.00000000LE.M20.1040C0.0500-0.15001174LE.M20.1040P8.8000-0.05001016
2020-06-05105.00000000LE.M20.1050C0.0250-0.0250216LE.M20.1050P9.2500-1.1500707
2020-06-05106.00000000LE.M20.1060C0.1000-0.05001858LE.M20.1060P10.2500-0.50001385
2020-06-05107.00000000LE.M20.1070C0.05000.0000630LE.M20.1070P11.4000-1.1250270
2020-06-05108.00000000LE.M20.1080C0.0500-0.0500917LE.M20.1080P13.8000+1.3250850
2020-06-05109.00000000LE.M20.1090C0.0500-0.0250350LE.M20.1090P14.7500+1.3750270
2020-06-05110.00000000LE.M20.1100C0.0250-0.02502015LE.M20.1100P14.7000+0.15001157
2020-06-05111.00000000LE.M20.1110C0.0250-0.0250142LE.M20.1110P12.7500+0.0250239
2020-06-05112.00000000LE.M20.1120C0.05000.00001569LE.M20.1120P16.8250-0.5750888
2020-06-05113.00000000LE.M20.1130C0.0750+0.0250367LE.M20.1130P17.5000+0.2250508
2020-06-05114.00000000LE.M20.1140C0.05000.00001522LE.M20.1140P20.2500+1.67501155
2020-06-05115.00000000LE.M20.1150C0.05000.0000799LE.M20.1150P16.4000+0.1250296
2020-06-05116.00000000LE.M20.1160C0.0250-0.0250856LE.M20.1160P22.2500+1.97501181
2020-06-05117.00000000LE.M20.1170C0.02500.0000396LE.M20.1170P18.6500-0.0500401
2020-06-05118.00000000LE.M20.1180C0.01250.00001274LE.M20.1180P22.2000-0.92501068
2020-06-05119.00000000LE.M20.1190C0.1250-0.1750428LE.M20.1190P24.0000-0.4000522
2020-06-05120.00000000LE.M20.1200C0.2500+0.23752386LE.M20.1200P24.2500-0.3000213
2020-06-05121.00000000LE.M20.1210C0.1750+0.0750158    
2020-06-05122.00000000LE.M20.1220C0.02500.00001260    
2020-06-05123.00000000LE.M20.1230C0.1500-0.2750341    
2020-06-05124.00000000LE.M20.1240C0.01250.00001222LE.M20.1240P26.3000-2.150024
2020-06-05125.00000000LE.M20.1250C0.01250.00001995LE.M20.1250P33.2750  
2020-06-05126.00000000LE.M20.1260C0.02500.00001114    
2020-06-05127.00000000LE.M20.1270C0.3250-0.0500212    
2020-06-05128.00000000LE.M20.1280C0.02500.0000656    
2020-06-05129.00000000LE.M20.1290C0.07500.000068LE.M20.1290P34.4250+1.15002
2020-06-05130.00000000LE.M20.1300C0.0500+0.0250347    
2020-06-05131.00000000LE.M20.1310C0.2750-0.0250155LE.M20.1310P39.1500  
2020-06-05132.00000000LE.M20.1320C0.3500+0.0500359LE.M20.1320P40.1500  
2020-06-05133.00000000    LE.M20.1330P41.1250  
2020-06-05134.00000000    LE.M20.1340P38.7750+3.5500 
2020-06-05135.00000000    LE.M20.1350P43.1000  
2020-06-05136.00000000LE.M20.1360C0.2750+0.0750187LE.M20.1360P39.9750+2.7750 
2020-06-05137.00000000    LE.M20.1370P45.1000  
2020-06-05138.00000000    LE.M20.1380P42.8250+3.6250 
2020-06-05139.00000000    LE.M20.1390P47.0750  
2020-06-05140.00000000    LE.M20.1400P48.0750  
2020-06-05141.00000000LE.M20.1410C0.0500-0.0250 LE.M20.1410P47.4000+0.9750 
2020-06-05142.00000000    LE.M20.1420P50.0500  
2020-06-05143.00000000LE.M20.1430C0.0500-0.025024LE.M20.1430P51.0500  
2020-06-05144.00000000LE.M20.1440C0.0500-0.025016LE.M20.1440P52.0250  
2020-06-05145.00000000    LE.M20.1450P53.0250  
2020-06-05146.00000000    LE.M20.1460P50.8500-0.5750 
2020-06-05147.00000000LE.M20.1470C0.0750-0.075015LE.M20.1470P55.0250  
2020-06-05148.00000000    LE.M20.1480P56.0250  
2020-06-05149.00000000    LE.M20.1490P55.3750+0.9750 
2020-06-05150.00000000    LE.M20.1500P56.3750+0.9750 
2020-06-05152.00000000LE.M20.1520C0.0500-0.075011LE.M20.1520P60.0000  
2020-06-05154.00000000LE.M20.1540C0.0750  LE.M20.1540P62.0000  
2020-06-05156.00000000LE.M20.1560C0.0750-0.02501LE.M20.1560P59.0500-1.0500 
2020-06-05158.00000000    LE.M20.1580P65.9750  
2020-06-05160.00000000    LE.M20.1600P67.9750  
2020-06-05162.00000000LE.M20.1620C0.0500  LE.M20.1620P69.9750  
2020-06-05164.00000000LE.M20.1640C0.0500  LE.M20.1640P71.9750  
2020-06-05166.00000000LE.M20.1660C0.0500  LE.M20.1660P73.9750  
2020-06-05168.00000000LE.M20.1680C0.0500  LE.M20.1680P75.9500  
2020-06-05170.00000000LE.M20.1700C0.0500  LE.M20.1700P77.9500  
2020-06-05172.00000000LE.M20.1720C0.0250  LE.M20.1720P79.9500  
2020-06-05174.00000000LE.M20.1740C0.0250  LE.M20.1740P81.9500  
2020-06-05176.00000000LE.M20.1760C0.0250  LE.M20.1760P83.9500  
2020-06-05178.00000000LE.M20.1780C0.0250  LE.M20.1780P85.9500  
2020-06-05180.00000000LE.M20.1800C0.0250  LE.M20.1800P87.9500