Lean Hogs Dec '19

(CME: HEZ19)
+0.450 (+0.72%)
as of Nov 15, 2019

Calls Strike Puts
Close Delta Premium Close Delta Premium
35.200s 1.00 14,080.00 28.000 0.013s -0.00 5.20
33.200s 1.00 13,280.00 30.000 0.013s -0.00 5.20
31.200s 1.00 12,480.00 32.000 0.013s -0.00 5.20
29.200s 1.00 11,680.00 34.000 0.013s -0.00 5.20
27.200s 1.00 10,880.00 36.000 0.013s -0.00 5.20
25.200s 1.00 10,080.00 38.000 0.013s -0.00 5.20
23.200s 1.00 9,280.00 40.000 0.013s -0.00 5.20
21.200s 1.00 8,480.00 42.000 0.013s -0.00 5.20
19.200s 1.00 7,680.00 44.000 0.013s -0.00 5.20
18.225s 0.99 7,290.00 45.000 0.025s -0.00 10.00
17.225s 0.99 6,890.00 46.000 0.025s -0.01 10.00
16.225s 0.99 6,490.00 47.000 0.025s -0.01 10.00
15.225s 0.98 6,090.00 48.000 0.025s -0.02 10.00
14.250s 0.97 5,700.00 49.000 0.050s -0.03 20.00
13.250s 0.96 5,300.00 50.000 0.050s -0.04 20.00
12.275s 0.95 4,910.00 51.000 0.075s -0.05 30.00
11.300s 0.93 4,520.00 52.000 0.100s -0.07 40.00
10.325s 0.91 4,130.00 53.000 0.125s -0.09 50.00
9.375s 0.89 3,750.00 54.000 0.175s -0.11 70.00
8.425s 0.86 3,370.00 55.000 0.225s -0.14 90.00
7.500s 0.83 3,000.00 56.000 0.300s -0.17 120.00
6.600s 0.80 2,640.00 57.000 0.400s -0.20 160.00
5.750s 0.76 2,300.00 58.000 0.550s -0.24 220.00
4.925s 0.72 1,970.00 59.000 0.725s -0.28 290.00
4.175s 0.67 1,670.00 60.000 0.975s -0.33 390.00
3.475s 0.63 1,390.00 61.000 1.275s -0.37 510.00
2.850s 0.58 1,140.00 62.000 1.650s -0.42 660.00
2.300s 0.54 920.00 63.000 2.100s -0.46 840.00
1.825s 0.49 730.00 64.000 2.625s -0.51 1,050.00
1.425s 0.44 570.00 65.000 3.225s -0.56 1,290.00
1.100s 0.40 440.00 66.000 3.900s -0.60 1,560.00
0.850s 0.36 340.00 67.000 4.650s -0.64 1,860.00
0.650s 0.32 260.00 68.000 5.450s -0.68 2,180.00
0.500s 0.28 200.00 69.000 6.300s -0.72 2,520.00
0.400s 0.24 160.00 70.000 7.200s -0.75 2,880.00
0.300s 0.21 120.00 71.000 8.100s -0.79 3,240.00
0.250s 0.18 100.00 72.000 9.050s -0.81 3,620.00
0.200s 0.16 80.00 73.000 10.000s -0.84 4,000.00
0.175s 0.14 70.00 74.000 10.975s -0.86 4,390.00
0.150s 0.11 60.00 75.000 11.950s -0.88 4,780.00
0.125s 0.10 50.00 76.000 12.925s -0.90 5,170.00
0.100s 0.08 40.00 77.000 13.900s -0.92 5,560.00
0.100s 0.07 40.00 78.000 14.900s -0.93 5,960.00
0.100s 0.06 40.00 79.000 15.875s -0.94 6,350.00
0.075s 0.05 30.00 80.000 16.850s -0.95 6,740.00
0.075s 0.04 30.00 81.000 17.850s -0.96 7,140.00
0.050s 0.03 20.00 82.000 18.825s -0.97 7,530.00
0.050s 0.03 20.00 83.000 19.825s -0.97 7,930.00
0.025s 0.02 10.00 84.000 20.825s -0.98 8,330.00
0.025s 0.02 10.00 85.000 21.800s -0.98 8,720.00
0.025s 0.01 10.00 86.000 22.800s -0.99 9,120.00
0.013s 0.01 5.20 87.000 23.800s -0.99 9,520.00
0.013s 0.01 5.20 88.000 24.800s -0.99 9,920.00
0.013s 0.01 5.20 89.000 25.800s -0.99 10,320.00
0.013s 0.01 5.20 90.000 26.800s -0.99 10,720.00
0.013s 0.00 5.20 91.000 27.800s -0.99 11,120.00
0.013s 0.00 5.20 92.000 28.800s -1.00 11,520.00
0.013s 0.00 5.20 93.000 29.800s -1.00 11,920.00
0.013s 0.00 5.20 94.000 30.800s -1.00 12,320.00
0.013s 0.00 5.20 95.000 31.800s -1.00 12,720.00
0.013s 0.00 5.20 96.000 32.800s -1.00 13,120.00
0.013s 0.00 5.20 97.000 33.800s -1.00 13,520.00
0.013s 0.00 5.20 98.000 34.800s -1.00 13,920.00
0.013s 0.00 5.20 99.000 35.800s -1.00 14,320.00
0.013s 0.00 5.20 100.000 36.800s -1.00 14,720.00
0.013s 0.00 5.20 102.000 38.800s -1.00 15,520.00
0.013s 0.00 5.20 104.000 40.800s -1.00 16,320.00
0.013s 0.00 5.20 106.000 42.800s -1.00 17,120.00
0.013s 0.00 5.20 108.000 44.800s -1.00 17,920.00
0.013s 0.00 5.20 110.000 46.800s -1.00 18,720.00
0.013s 0.00 5.20 112.000 48.800s -1.00 19,520.00
0.013s 0.00 5.20 114.000 50.800s -1.00 20,320.00
0.013s 0.00 5.20 116.000 52.800s -1.00 21,120.00
0.013s 0.00 5.20 118.000 54.800s -1.00 21,920.00
0.013s 0.00 5.20 120.000 56.800s -1.00 22,720.00
0.013s 0.00 5.20 122.000 58.800s -1.00 23,520.00
0.013s 0.00 5.20 124.000 60.800s -1.00 24,320.00
0.013s 0.00 5.20 126.000 62.800s -1.00 25,120.00
0.013s 0.00 5.20 128.000 64.800s -1.00 25,920.00
0.013s 0.00 5.20 130.000 66.800s -1.00 26,720.00
0.013s 0.00 5.20 132.000 68.800s -1.00 27,520.00
0.013s 0.00 5.20 134.000 70.800s -1.00 28,320.00
0.013s 0.00 5.20 136.000 72.800s -1.00 29,120.00
0.013s 0.00 5.20 138.000 74.800s -1.00 29,920.00
0.013s 0.00 5.20 140.000 76.800s -1.00 30,720.00
0.013s 0.00 5.20 142.000 78.800s -1.00 31,520.00
0.013s 0.00 5.20 144.000 80.800s -1.00 32,320.00
0.013s 0.00 5.20 146.000 82.800s -1.00 33,120.00
0.013s 0.00 5.20 148.000 84.800s -1.00 33,920.00
0.013s 0.00 5.20 150.000 86.800s -1.00 34,720.00
0.013s 0.00 5.20 152.000 88.800s -1.00 35,520.00
0.013s 0.00 5.20 154.000 90.800s -1.00 36,320.00
0.013s 0.00 5.20 156.000 92.800s -1.00 37,120.00
0.013s 0.00 5.20 158.000 94.800s -1.00 37,920.00
0.013s 0.00 5.20 160.000 96.800s -1.00 38,720.00
© 2019 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.