Home |
Commodity Symbols |
Margin Rates
Lean Hogs Options end of day prices for 2010-03-19
Symbol Strike Open High Low Close Change Volume Open Int
HE J 2010 44.000 C 29.350 28.875 29.350 +0.475 0 10
HE J 2010 50.000 C 23.350 22.875 23.350 +0.475 0 10
HE J 2010 52.000 C 21.350 20.875 21.350 +0.475 0 0
HE J 2010 54.000 C 19.350 18.875 19.350 +0.475 0 70
HE J 2010 56.000 C 17.350 16.875 17.350 +0.475 0 60
HE J 2010 58.000 C 15.350 14.875 15.350 +0.475 0 200
HE J 2010 60.000 C 13.375 12.900 13.375 +0.475 0 748
HE J 2010 60.000 P 0.025 0.025 0.025 0 5 975
HE J 2010 61.000 C 12.400 11.925 12.400 +0.475 0 10
HE J 2010 61.000 P 0.050 0.050 0.050 0 0 23
HE J 2010 62.000 C 11.400 10.925 11.400 +0.475 0 191
HE J 2010 62.000 P 0.075 0.075 0.050 0.050 0 0 421
HE J 2010 63.000 P 0.050 0.025 0.050 -0.025 0 57
HE J 2010 64.000 C 9.425 8.425 9.425 +0.450 0 91
HE J 2010 64.000 P 0.050 0.075 0.050 0.075 -0.025 0 1428
HE J 2010 65.000 C 8.450 7.450 8.450 +0.450 0 20
HE J 2010 65.000 P 0.125 0.100 0.100 -0.025 10 688
HE J 2010 66.000 C 7.475 6.500 7.475 +0.425 35 807
HE J 2010 66.000 P 0.175 0.125 0.125 -0.050 1 1970
HE J 2010 67.000 C 6.525 5.575 6.525 +0.400 10 20
HE J 2010 67.000 P 0.250 0.175 0.175 -0.075 1 412
HE J 2010 68.000 C 4.800 5.600 4.675 5.600 +0.400 10 1847
HE J 2010 68.000 P 0.200 0.250 0.200 0.250 -0.075 3 1713
HE J 2010 69.000 C 4.700 3.850 4.675 +0.350 0 55
HE J 2010 69.000 P 0.450 0.325 0.325 -0.125 0 322
HE J 2010 70.000 C 3.750 3.825 3.075 3.800 +0.325 20 1379
HE J 2010 70.000 P 0.625 0.625 0.450 0.450 -0.150 48 2250
HE J 2010 71.000 C 2.650 3.025 2.375 3.025 +0.300 0 291
HE J 2010 71.000 P 0.800 0.675 0.675 -0.175 5 296
HE J 2010 72.000 C 2.000 2.300 1.700 2.300 +0.225 8 2879
HE J 2010 72.000 P 1.200 1.400 0.900 0.950 -0.250 23 1408
HE J 2010 73.000 C 1.500 1.700 1.275 1.700 +0.175 7 113
HE J 2010 73.000 P 1.825 1.325 1.350 -0.300 30 145
HE J 2010 74.000 C 0.800 1.200 0.800 1.175 +0.125 63 1761
HE J 2010 74.000 P 2.400 2.450 1.825 1.825 -0.350 10 47
HE J 2010 75.000 C 0.825 0.600 0.825 +0.100 0 518
HE J 2010 75.000 P 3.150 2.425 2.475 -0.375 0 13
HE J 2010 76.000 C 0.400 0.575 0.400 0.575 +0.075 7 551
HE J 2010 76.000 P 3.900 3.225 3.225 -0.400 0 60
HE J 2010 77.000 C 0.150 0.375 0.150 0.375 +0.050 0 21
HE J 2010 77.000 P 4.775 4.025 4.025 -0.425 0 11
HE J 2010 78.000 C 0.175 0.250 0.175 0.250 +0.050 0 529
HE J 2010 78.000 P 5.700 4.875 4.900 -0.425 0 10
HE J 2010 79.000 C 0.150 0.125 0.150 +0.025 0 49
HE J 2010 80.000 C 0.100 0.075 0.100 +0.025 0 249
HE J 2010 82.000 C 0.050 0.025 0.050 +0.025 0 278
HE J 2010 82.000 P 9.150 8.700 8.700 -0.450 0 10
HE J 2010 83.000 C 0.025 0.025 0.025 0 0 22
HE J 2010 83.000 P 10.150 9.675 9.675 -0.475 0 0
HE K 2010 60.000 P 0.125 0.125 0.125 0 0 37
HE K 2010 68.000 C 12.325 12.225 12.225 -0.100 0 8
HE K 2010 68.000 P 0.350 0.350 0.350 0 0 63
HE K 2010 70.000 P 0.475 0.475 0.475 0 0 9
HE K 2010 72.000 P 0.700 0.700 0.700 0 0 8
HE K 2010 74.000 C 7.000 6.900 6.900 -0.100 0 29
HE K 2010 74.000 P 1.000 1.000 1.000 0 0 17
HE K 2010 75.000 P 1.200 1.200 1.200 0 0 1
HE K 2010 76.000 C 5.425 5.325 5.325 -0.100 0 8
HE K 2010 76.000 P 1.425 1.425 1.425 0 0 2
HE K 2010 78.000 C 4.050 3.950 3.950 -0.100 0 72
HE K 2010 78.000 P 2.050 2.050 2.050 0 0 1
HE K 2010 82.000 C 1.900 1.900 1.850 1.850 -0.050 0 0
HE M 2010 50.000 P 0.025 0.025 0.025 0 0 12
HE M 2010 52.000 P 0.025 0.025 0.025 0 0 81
HE M 2010 54.000 P 0.050 0.050 0.050 0 0 273
HE M 2010 56.000 P 0.050 0.050 0.050 0 0 457
HE M 2010 58.000 P 0.075 0.075 0.075 0 0 121
HE M 2010 60.000 P 0.100 0.100 0.100 0 6 252
HE M 2010 62.000 C 21.025 20.675 20.675 -0.350 5 0
HE M 2010 62.000 P 0.125 0.125 0.125 0 10 491
HE M 2010 64.000 P 0.175 0.125 0.175 0 0 451
HE M 2010 66.000 C 17.125 16.775 16.775 -0.350 9 15
HE M 2010 66.000 P 0.225 0.175 0.225 0 0 432
HE M 2010 68.000 C 15.200 14.850 14.850 -0.350 11 53
HE M 2010 68.000 P 0.300 0.250 0.300 0 2 972
HE M 2010 70.000 C 13.300 12.950 12.950 -0.350 0 52
HE M 2010 70.000 P 0.400 0.350 0.400 0 0 1152
HE M 2010 72.000 C 11.525 11.100 11.100 -0.350 1 118
HE M 2010 72.000 P 0.550 0.500 0.550 0 15 557
HE M 2010 74.000 C 9.750 9.350 9.350 -0.350 1 235
HE M 2010 74.000 P 0.800 0.725 0.800 0 1 1127
HE M 2010 76.000 C 8.125 7.475 7.700 -0.325 1 867
HE M 2010 76.000 P 1.150 1.075 1.150 +0.025 11 1432
HE M 2010 78.000 C 6.375 6.575 5.950 6.175 -0.325 1 1071
HE M 2010 78.000 P 1.600 1.600 1.400 1.600 +0.025 11 1285
HE M 2010 80.000 C 5.125 4.625 4.775 -0.225 2 954
HE M 2010 80.000 P 2.250 2.325 2.050 2.200 +0.125 5 1088
HE M 2010 82.000 C 3.600 3.900 3.450 3.550 -0.300 19 1718
HE M 2010 82.000 P 2.800 3.125 2.800 2.975 +0.050 2 106
HE M 2010 84.000 C 2.400 2.825 2.400 2.525 -0.275 2 735
HE M 2010 84.000 P 3.750 4.150 3.750 3.950 +0.075 2 16
HE M 2010 86.000 C 1.900 1.925 1.575 1.775 -0.225 62 1114
HE M 2010 86.000 P 5.375 4.925 5.200 +0.125 0 1
HE M 2010 88.000 C 1.350 1.200 1.200 -0.150 27 502
HE M 2010 88.000 P 6.625 6.225 6.625 +0.200 1 1
HE M 2010 90.000 C 0.900 0.800 0.800 -0.100 0 433
HE M 2010 90.000 P 8.200 7.800 8.200 +0.250 1 11
HE M 2010 92.000 C 0.575 0.500 0.500 -0.075 3 170
HE M 2010 92.000 P 9.900 9.500 9.900 +0.275 0 10
HE M 2010 94.000 C 0.275 0.300 0.275 0.300 -0.050 0 14
HE M 2010 94.000 P 11.700 11.275 11.700 +0.300 10 20
HE N 2010 50.000 P 0.075 0.075 0.075 0 0 3
HE N 2010 52.000 P 0.100 0.100 0.100 0 0 77
HE N 2010 54.000 P 0.125 0.125 0.125 0 0 134
HE N 2010 56.000 P 0.150 0.150 0.150 0 0 174
HE N 2010 58.000 P 0.175 0.175 0.175 0 0 368
HE N 2010 60.000 C 23.475 23.225 23.300 -0.175 0 20
HE N 2010 60.000 P 0.200 0.200 0.200 0 0 127
HE N 2010 62.000 P 0.250 0.175 0.250 0 0 87
HE N 2010 64.000 P 0.300 0.200 0.300 0 0 578
HE N 2010 66.000 C 17.625 17.375 17.450 -0.175 0 1
HE N 2010 66.000 P 0.350 0.275 0.350 0 0 181
HE N 2010 68.000 C 15.700 15.525 15.525 -0.175 0 0
HE N 2010 68.000 P 0.425 0.400 0.425 0 0 270
HE N 2010 70.000 C 13.825 13.650 13.650 -0.175 0 60
HE N 2010 70.000 P 0.525 0.525 0.525 0 0 454
HE N 2010 72.000 C 12.025 11.775 11.850 -0.175 0 15
HE N 2010 72.000 P 0.725 0.725 0.725 0 0 274
HE N 2010 74.000 C 10.325 10.100 10.100 -0.175 0 100
HE N 2010 74.000 P 1.000 1.000 0.975 0.975 0 154 508
HE N 2010 76.000 C 8.525 8.200 8.525 -0.175 0 206
HE N 2010 76.000 P 1.400 1.200 1.400 0 0 419
HE N 2010 78.000 C 7.050 6.750 7.050 -0.175 0 597
HE N 2010 78.000 P 1.800 1.925 1.800 1.925 0 19 418
HE N 2010 80.000 C 5.750 5.375 5.750 -0.175 2 842
HE N 2010 80.000 P 2.600 2.500 2.600 0 5 360
HE N 2010 82.000 C 4.475 4.300 4.475 -0.150 2 423
HE N 2010 82.000 P 3.325 3.325 3.250 3.325 +0.025 0 107
HE N 2010 84.000 C 3.350 3.500 3.350 3.375 -0.125 1 285
HE N 2010 84.000 P 4.250 4.150 4.225 +0.050 0 2
HE N 2010 86.000 C 2.600 2.525 2.525 -0.075 19 415
HE N 2010 86.000 P 5.400 5.275 5.375 +0.100 0 10
HE N 2010 88.000 C 1.825 1.700 1.825 -0.050 0 550
HE N 2010 88.000 P 6.700 6.525 6.650 +0.125 0 5
HE N 2010 90.000 C 1.125 1.275 1.125 1.275 -0.025 11 164
HE N 2010 92.000 C 0.650 0.875 0.650 0.850 -0.025 0 0
HE Q 2010 52.000 P 0.175 0.175 0.175 0 0 32
HE Q 2010 54.000 C 28.225 28.200 28.225 +0.025 0 30
HE Q 2010 54.000 P 0.200 0.200 0.200 0 0 374
HE Q 2010 56.000 P 0.200 0.200 0.200 0 0 276
HE Q 2010 58.000 C 24.250 23.950 24.250 +0.025 0 20
HE Q 2010 58.000 P 0.225 0.225 0.225 0 0 247
HE Q 2010 60.000 P 0.250 0.250 0.250 0 2 178
HE Q 2010 62.000 P 0.325 0.325 0.325 0 0 76
HE Q 2010 64.000 P 0.425 0.400 0.400 -0.025 0 71
HE Q 2010 66.000 C 16.575 16.550 16.575 +0.025 0 0
HE Q 2010 66.000 P 0.525 0.525 0.525 0 0 523
HE Q 2010 68.000 P 0.675 0.650 0.650 -0.025 0 419
HE Q 2010 70.000 C 12.950 12.925 12.925 -0.025 0 5
HE Q 2010 70.000 P 0.925 0.875 0.875 -0.050 2 413
HE Q 2010 72.000 P 1.150 1.200 1.150 1.200 -0.025 50 623
HE Q 2010 74.000 P 1.625 1.575 1.575 -0.050 1 524
HE Q 2010 76.000 C 8.125 8.000 8.125 -0.025 0 71
HE Q 2010 76.000 P 2.000 2.300 2.000 2.050 -0.050 5 269
HE Q 2010 78.000 C 6.700 6.600 6.700 -0.050 0 400
HE Q 2010 78.000 P 2.700 2.625 2.625 -0.075 5 330
HE Q 2010 80.000 C 5.450 5.300 5.450 -0.025 0 534
HE Q 2010 80.000 P 3.350 3.100 3.350 -0.050 0 361
HE Q 2010 82.000 C 4.275 4.000 4.275 -0.050 4 644
HE Q 2010 82.000 P 4.250 4.175 4.175 -0.075 51 57
HE Q 2010 84.000 C 3.000 3.250 3.000 3.250 0 7 386
HE Q 2010 86.000 C 2.300 2.400 2.300 2.400 0 1 251
HE Q 2010 86.000 P 6.300 6.275 6.275 -0.025 0 1
HE Q 2010 88.000 C 1.650 1.700 1.650 1.700 0 2 92
HE Q 2010 90.000 C 1.200 1.200 1.150 1.150 0 0 27
HE V 2010 52.000 P 0.350 0.350 0.275 0.275 +0.025 0 94
HE V 2010 54.000 P 0.350 0.325 0.350 +0.025 0 403
HE V 2010 56.000 C 16.375 16.100 16.100 -0.275 0 3
HE V 2010 56.000 P 0.475 0.450 0.475 +0.025 0 160
HE V 2010 58.000 C 14.525 14.275 14.275 -0.250 0 37
HE V 2010 58.000 P 0.625 0.575 0.625 +0.050 0 149
HE V 2010 60.000 P 0.800 0.750 0.800 +0.050 0 208
HE V 2010 62.000 P 1.125 1.075 1.125 +0.050 0 111
HE V 2010 64.000 P 1.575 1.475 1.575 +0.100 63 528
HE V 2010 66.000 C 8.000 7.800 7.800 -0.200 0 300
HE V 2010 66.000 P 2.250 2.250 2.125 2.125 +0.100 1 470
HE V 2010 68.000 C 6.650 6.475 6.475 -0.175 0 204
HE V 2010 68.000 P 2.800 2.675 2.800 +0.125 0 487
HE V 2010 70.000 C 5.450 5.300 5.300 -0.150 0 475
HE V 2010 70.000 P 3.600 3.450 3.600 +0.150 0 159
HE V 2010 72.000 C 4.350 4.200 4.200 -0.150 0 324
HE V 2010 72.000 P 4.500 4.350 4.500 +0.150 0 105
HE V 2010 74.000 C 3.425 3.250 3.250 -0.175 10 335
HE V 2010 76.000 C 2.600 2.475 2.475 -0.150 0 213
HE V 2010 78.000 C 1.950 1.825 1.825 -0.125 1 245
HE V 2010 80.000 C 1.425 1.300 1.300 -0.125 0 84
HE V 2010 82.000 C 1.000 0.900 0.900 -0.100 0 108
HE Z 2010 52.000 P 0.575 0.500 0.500 -0.075 0 195
HE Z 2010 54.000 C 15.525 15.375 15.375 -0.150 0 20
HE Z 2010 54.000 P 0.750 0.650 0.650 -0.100 0 256
HE Z 2010 56.000 C 13.750 13.600 13.600 -0.150 0 20
HE Z 2010 56.000 P 0.975 0.875 0.875 -0.100 0 518
HE Z 2010 58.000 P 1.250 1.125 1.125 -0.125 0 242
HE Z 2010 60.000 P 1.600 1.450 1.450 -0.150 0 127
HE Z 2010 62.000 P 2.250 2.250 1.800 2.025 -0.125 0 459
HE Z 2010 64.000 C 7.625 7.500 7.500 -0.125 0 425
HE Z 2010 64.000 P 2.800 2.725 2.725 -0.075 10 384
HE Z 2010 66.000 C 6.400 6.325 6.325 -0.075 0 150
HE Z 2010 66.000 P 3.575 3.550 3.550 -0.025 0 290
HE Z 2010 68.000 C 5.350 5.300 5.300 -0.050 0 535
HE Z 2010 68.000 P 4.500 4.500 4.500 0 0 605
HE Z 2010 70.000 C 4.325 4.275 4.275 -0.050 10 475
HE Z 2010 72.000 C 3.425 3.375 3.375 -0.050 10 398
HE Z 2010 74.000 C 2.650 2.625 2.625 -0.025 0 411
HE Z 2010 76.000 C 2.000 1.975 1.975 -0.025 0 285
HE Z 2010 78.000 C 1.475 1.450 1.450 -0.025 0 131
HE Z 2010 80.000 C 1.050 1.025 1.025 -0.025 2 383
HE G 2011 54.000 P 0.750 0.675 0.675 -0.075 0 8
HE G 2011 56.000 P 0.950 0.900 0.900 -0.050 0 61
HE G 2011 58.000 P 1.200 1.175 1.175 -0.025 5 558
HE G 2011 60.000 P 1.525 1.500 1.500 -0.025 0 25
HE G 2011 66.000 P 3.150 3.050 3.150 +0.100 0 61
HE G 2011 68.000 P 3.925 3.800 3.925 +0.125 0 137
HE G 2011 70.000 C 5.600 5.550 5.600 +0.050 0 350
HE G 2011 70.000 P 4.800 4.800 4.800 0 5 479
HE G 2011 76.000 C 2.850 2.850 2.850 0 0 61
HE G 2011 78.000 C 2.200 2.175 2.200 +0.025 5 213
HE G 2011 80.000 C 1.625 1.625 1.625 0 0 45
HE G 2011 82.000 C 1.175 1.175 1.175 0 0 375