Options Chain LIVE CATTLE Aug 2020 (CME:LE.Q20)

MarketNameOpenHighLowLastChangePctTime
LE.Q20LIVE CATTLE Aug 202097.65099.67597.20099.675+2.350+2.51%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-08-0744.00000000LE.Q20.440C49.65  LE.Q20.440P0.075-0.050 
2020-08-0746.00000000LE.Q20.460C47.675  LE.Q20.460P0.050-0.025 
2020-08-0748.00000000LE.Q20.480C45.700  LE.Q20.480P0.0500.000 
2020-08-0750.00000000LE.Q20.500C43.725  LE.Q20.500P0.075-0.0251
2020-08-0752.00000000LE.Q20.520C41.750  LE.Q20.520P0.050-0.0502
2020-08-0754.00000000LE.Q20.540C39.800  LE.Q20.540P0.125-0.025 
2020-08-0756.00000000LE.Q20.560C37.850  LE.Q20.560P0.125-0.050 
2020-08-0758.00000000LE.Q20.580C35.900  LE.Q20.580P0.150-0.025 
2020-08-0760.00000000LE.Q20.600C33.975  LE.Q20.600P0.175-0.02515
2020-08-0762.00000000LE.Q20.620C32.075  LE.Q20.620P0.200-0.0257
2020-08-0764.00000000LE.Q20.640C30.175  LE.Q20.640P0.325+0.02515
2020-08-0765.00000000LE.Q20.650C29.225  LE.Q20.650P0.3250.00010
2020-08-0766.00000000LE.Q20.660C27.375+0.225 LE.Q20.660P0.225-0.1001
2020-08-0767.00000000LE.Q20.670C27.350  LE.Q20.670P0.450+0.025 
2020-08-0768.00000000LE.Q20.680C26.425  LE.Q20.680P0.600-0.02525
2020-08-0769.00000000LE.Q20.690C25.500  LE.Q20.690P1.250+0.100 
2020-08-0770.00000000LE.Q20.700C24.600  LE.Q20.700P0.350-0.100227
2020-08-0771.00000000LE.Q20.710C23.700  LE.Q20.710P0.775-0.22535
2020-08-0772.00000000LE.Q20.720C20.875+1.200 LE.Q20.720P0.725+0.05024
2020-08-0773.00000000LE.Q20.730C21.925  LE.Q20.730P1.525+0.0756
2020-08-0774.00000000LE.Q20.740C21.050  LE.Q20.740P0.925+0.17518
2020-08-0775.00000000LE.Q20.750C20.200  LE.Q20.750P0.875+0.050281
2020-08-0776.00000000LE.Q20.760C24.275-2.525 LE.Q20.760P0.550-0.17572
2020-08-0777.00000000LE.Q20.770C18.500  LE.Q20.770P0.675-0.10010
2020-08-0778.00000000LE.Q20.780C17.650 20LE.Q20.780P0.600-0.250391
2020-08-0779.00000000LE.Q20.790C20.450-0.050 LE.Q20.790P0.750-0.17543
2020-08-0780.00000000LE.Q20.800C19.275+0.475 LE.Q20.800P0.850-0.150949
2020-08-0781.00000000LE.Q20.810C15.250  LE.Q20.810P1.175-0.1505
2020-08-0782.00000000LE.Q20.820C8.950-0.425 LE.Q20.820P0.900-0.275542
2020-08-0783.00000000LE.Q20.830C8.950-0.100 LE.Q20.830P1.425-0.15022
2020-08-0784.00000000LE.Q20.840C11.250+2.750 LE.Q20.840P1.000-0.375394
2020-08-0785.00000000LE.Q20.850C11.775+0.425100LE.Q20.850P1.300-0.200515
2020-08-0786.00000000LE.Q20.860C15.000+1.12524LE.Q20.860P1.425-0.225435
2020-08-0787.00000000LE.Q20.870C8.150+0.150 LE.Q20.870P1.900+0.07552
2020-08-0788.00000000LE.Q20.880C15.000+3.6753LE.Q20.880P1.425-0.550973
2020-08-0789.00000000LE.Q20.890C12.500+1.925131LE.Q20.890P2.200+0.05075
2020-08-0790.00000000LE.Q20.900C10.200+0.125118LE.Q20.900P1.725-0.650687
2020-08-0791.00000000LE.Q20.910C9.700-0.650534LE.Q20.910P2.450-0.125592
2020-08-0792.00000000LE.Q20.920C9.500-3.000260LE.Q20.920P2.175-0.675458
2020-08-0793.00000000LE.Q20.930C8.850+0.40067LE.Q20.930P3.400+0.525144
2020-08-0794.00000000LE.Q20.940C7.750+0.975191LE.Q20.940P2.650-0.800400
2020-08-0795.00000000LE.Q20.950C6.150+0.02537LE.Q20.950P3.500-0.500230
2020-08-0796.00000000LE.Q20.960C6.550-0.050223LE.Q20.960P3.225-0.950329
2020-08-0797.00000000LE.Q20.970C5.275+0.375105LE.Q20.970P3.550-1.02583
2020-08-0798.00000000LE.Q20.980C4.550+0.225585LE.Q20.980P3.750-1.250279
2020-08-0799.00000000LE.Q20.990C4.250+0.45030LE.Q20.990P5.150-0.05082
2020-08-07100.00000000LE.Q20.1000C3.700+0.375775LE.Q20.1000P4.725-1.2751223
2020-08-07101.00000000LE.Q20.1010C3.500+0.325183LE.Q20.1010P6.900+0.20077
2020-08-07102.00000000LE.Q20.1020C2.825+0.350512LE.Q20.1020P5.675-1.475950
2020-08-07103.00000000LE.Q20.1030C2.475-0.025172LE.Q20.1030P14.100-0.100102
2020-08-07104.00000000LE.Q20.1040C2.175+0.400357LE.Q20.1040P6.875-1.575832
2020-08-07105.00000000LE.Q20.1050C1.750+0.250433LE.Q20.1050P9.000-0.175292
2020-08-07106.00000000LE.Q20.1060C1.525+0.275477LE.Q20.1060P10.325+0.600483
2020-08-07107.00000000LE.Q20.1070C1.000-0.250183LE.Q20.1070P9.500-0.275498
2020-08-07108.00000000LE.Q20.1080C1.025+0.175392LE.Q20.1080P20.100+1.600528
2020-08-07109.00000000LE.Q20.1090C1.475+0.325249LE.Q20.1090P17.425+3.00036
2020-08-07110.00000000LE.Q20.1100C0.700+0.1251445LE.Q20.1100P13.425+0.900697
2020-08-07111.00000000LE.Q20.1110C0.450-0.025101LE.Q20.1110P19.075+2.05064
2020-08-07112.00000000LE.Q20.1120C0.425+0.025520LE.Q20.1120P14.875+0.575806
2020-08-07113.00000000LE.Q20.1130C0.350-0.075206LE.Q20.1130P20.800  
2020-08-07114.00000000LE.Q20.1140C0.3750.000917LE.Q20.1140P16.325+0.700937
2020-08-07115.00000000LE.Q20.1150C0.350-0.025153LE.Q20.1150P17.350-0.350 
2020-08-07116.00000000LE.Q20.1160C0.225-0.050556LE.Q20.1160P18.075+0.575514
2020-08-07117.00000000LE.Q20.1170C0.200-0.025115LE.Q20.1170P19.900+0.825 
2020-08-07118.00000000LE.Q20.1180C0.1750.0001334LE.Q20.1180P25.300+2.00078
2020-08-07119.00000000LE.Q20.1190C0.325-0.1754LE.Q20.1190P26.225+2.4005
2020-08-07120.00000000LE.Q20.1200C0.1250.0001109LE.Q20.1200P27.150 20
2020-08-07121.00000000LE.Q20.1210C0.450+0.0509LE.Q20.1210P28.075  
2020-08-07122.00000000LE.Q20.1220C0.350+0.1001083LE.Q20.1220P20.100-5.10083
2020-08-07123.00000000LE.Q20.1230C0.575  LE.Q20.1230P29.975  
2020-08-07124.00000000LE.Q20.1240C0.150+0.050854LE.Q20.1240P30.925  
2020-08-07125.00000000LE.Q20.1250C0.475-0.37536LE.Q20.1250P31.875  
2020-08-07126.00000000LE.Q20.1260C0.125+0.025503LE.Q20.1260P32.850-2.00030
2020-08-07127.00000000LE.Q20.1270C0.425+0.0256LE.Q20.1270P33.825  
2020-08-07128.00000000LE.Q20.1280C0.100+0.025698LE.Q20.1280P34.775+0.35023
2020-08-07129.00000000LE.Q20.1290C0.375  LE.Q20.1290P35.775  
2020-08-07130.00000000LE.Q20.1300C0.1250.000568LE.Q20.1300P36.750-0.2255
2020-08-07131.00000000LE.Q20.1310C0.325+0.02520LE.Q20.1310P37.725  
2020-08-07132.00000000LE.Q20.1320C0.300+0.02514LE.Q20.1320P38.700  
2020-08-07133.00000000LE.Q20.1330C0.300+0.0259LE.Q20.1330P39.675  
2020-08-07134.00000000LE.Q20.1340C0.175-0.100262LE.Q20.1340P40.675  
2020-08-07135.00000000LE.Q20.1350C0.250+0.02529LE.Q20.1350P41.650  
2020-08-07136.00000000LE.Q20.1360C0.250+0.02545LE.Q20.1360P42.650 8
2020-08-07137.00000000LE.Q20.1370C0.225  LE.Q20.1370P43.625  
2020-08-07138.00000000LE.Q20.1380C0.225+0.07567LE.Q20.1380P44.600  
2020-08-07140.00000000LE.Q20.1400C0.050-0.02560LE.Q20.1400P46.575 8
2020-08-07142.00000000LE.Q20.1420C0.050-0.025 LE.Q20.1420P44.300-0.750 
2020-08-07144.00000000LE.Q20.1440C0.0500.0003LE.Q20.1440P50.550  
2020-08-07146.00000000LE.Q20.1460C0.125+0.02525LE.Q20.1460P52.525  
2020-08-07148.00000000LE.Q20.1480C0.050-0.02550LE.Q20.1480P54.500  
2020-08-07150.00000000LE.Q20.1500C0.0250.0001672LE.Q20.1500P56.500  
2020-08-07152.00000000LE.Q20.1520C0.100  LE.Q20.1520P58.475  
2020-08-07154.00000000LE.Q20.1540C0.0750.0006LE.Q20.1540P60.475  
2020-08-07156.00000000LE.Q20.1560C0.025-0.025 LE.Q20.1560P62.475  
2020-08-07158.00000000LE.Q20.1580C0.025-0.025 LE.Q20.1580P64.450  
2020-08-07160.00000000LE.Q20.1600C0.050  LE.Q20.1600P66.450  
2020-08-07162.00000000LE.Q20.1620C0.050  LE.Q20.1620P68.450  
2020-08-07164.00000000LE.Q20.1640C0.050  LE.Q20.1640P70.450  
2020-08-07166.00000000LE.Q20.1660C0.025-0.025 LE.Q20.1660P72.425  
2020-08-07168.00000000LE.Q20.1680C0.050  LE.Q20.1680P74.425  
2020-08-07170.00000000LE.Q20.1700C0.025  LE.Q20.1700P76.425  
2020-08-07172.00000000LE.Q20.1720C0.0250.000 LE.Q20.1720P78.425  
2020-08-07174.00000000LE.Q20.1740C0.025-0.050 LE.Q20.1740P80.425  
2020-08-07176.00000000LE.Q20.1760C0.050+0.025 LE.Q20.1760P82.425  
2020-08-07178.00000000LE.Q20.1780C0.025  LE.Q20.1780P84.425  
2020-08-07180.00000000LE.Q20.1800C0.025  LE.Q20.1800P86.400