Futures and Options Quotes for Lean Hogs
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