Join Now Why Join?
Log In or Login with Facebook
  1. Enter ticker symbol
    Symbol Search  
    or enter GC* - Gold Futures
    Futures Markets
    YOU ARE HERE:  Futures » Futures Markets » Meats

    Futures Options - Lean HogsWednesday, May 23rd, 2012

    Current Prices  |  End-of-Day Prices  |  Options Quotes  |  Spread Quotes  |  Profile

    Latest OptionsDaily Options View Help

    Options View:  MergedSplit   

    Options Expiration:06/18/12
    Days to Expiration:26
    Lean Hogs Jun 2012: 84.675
    Price Value of Option Point:$400
    Lean Hogs June 2012 Options
    Select Month:
    Latest Options : 11:00 Wednesday, 23 May

    StrikeOpenHighLowCurrentChangeTimePrem ($)
    60.000C 25.825p closed closed 10330.00
    60.000P 0.001p closed closed 0.40
    62.000C 23.825p closed closed 9530.00
    62.000P 0.001p closed closed 0.40
    64.000C 21.825p closed closed 8730.00
    64.000P 0.001p closed closed 0.40
    66.000C 19.825p closed closed 7930.00
    66.000P 0.001p closed closed 0.40
    68.000C 17.825p closed closed 7130.00
    68.000P 0.001p closed closed 0.40
    70.000C 15.825p closed closed 6330.00
    70.000P 0.001p closed closed 0.40
    72.000C 13.825p closed closed 5530.00
    72.000P 0.001p closed closed 0.40
    73.000C 12.825p closed closed 5130.00
    73.000P 0.001p closed closed 0.40
    74.000C 11.825p closed closed 4730.00
    74.000P 0.025 0.025 0.025 0.025 +0.024 09:12 10.00
    75.000C 10.825p closed closed 4330.00
    75.000P 0.001p closed closed 0.40
    76.000C 9.825p closed closed 3930.00
    76.000P 0.050 0.050 0.050 0.050 +0.049 09:32 20.00
    77.000C 8.850p closed closed 3540.00
    77.000P 0.025p closed closed 10.00
    78.000C 7.875p closed closed 3150.00
    78.000P 0.050p closed closed 20.00
    79.000C 6.900p closed closed 2760.00
    79.000P 0.175 0.200 0.175 0.200 +0.125 08:44 80.00
    80.000C 5.950p closed closed 2380.00
    80.000P 0.275 0.325 0.275 0.325 +0.200 09:28 130.00
    81.000C 5.050p closed closed 2020.00
    81.000P 0.425 0.500 0.425 0.450 +0.225 10:31 180.00
    82.000C 4.175p closed closed 1670.00
    82.000P 0.550 0.750 0.550 0.650 +0.300 09:50 260.00
    83.000C 2.250 2.350 2.200 2.350 -1.025 10:24 940.00
    83.000P 0.950 1.050 0.875 0.875 +0.325 10:43 350.00
    84.000C 1.750 1.900 1.550 1.900 -0.725 10:42 760.00
    84.000P 1.250 1.500 1.250 1.375 +0.575 09:54 550.00
    85.000C 1.425 1.425 1.050 1.050 -0.925 09:34 420.00
    85.000P 1.700 1.825 1.700 1.825 +0.675 10:03 730.00
    86.000C 0.975 0.975 0.750 0.825 -0.600 09:14 330.00
    86.000P 2.000 2.675 0.800 2.675 +1.075 09:30 1070.00
    87.000C 0.350 1.150 0.350 0.600 -0.400 10:43 240.00
    87.000P 2.175p closed closed 870.00
    88.000C 0.450 0.450 0.300 0.300 -0.375 09:26 120.00
    88.000P 3.350 4.100 3.350 4.100 +1.250 09:59 1640.00
    89.000C 0.425p closed closed 170.00
    89.000P 3.600p closed closed 1440.00
    90.000C 0.125 0.150 0.125 0.125 -0.125 09:44 50.00
    90.000P 5.350 6.000 5.350 5.750 +1.325 09:58 2300.00
    91.000C 0.150 0.225 0.050 0.225 +0.075 07:52 90.00
    91.000P 5.325p closed closed 2130.00
    92.000C 0.100p closed closed 40.00
    92.000P 7.300 8.000 7.300 7.700 +1.425 10:29 3080.00
    93.000C 0.075p closed closed 30.00
    93.000P 7.250p closed closed 2900.00
    94.000C 0.025 0.050 0.025 0.025 -0.025 08:09 10.00
    94.000P 9.575 9.750 9.500 9.500 +1.275 09:51 3800.00
    95.000C 0.025p closed closed 10.00
    95.000P 9.200p closed closed 3680.00
    96.000C 0.001p closed closed 0.40
    96.000P 10.175p closed closed 4070.00
    97.000C 0.001p closed closed 0.40
    97.000P 11.175p closed closed 4470.00
    98.000C 0.001p closed closed 0.40
    98.000P 13.800 13.800 13.750 13.750 +1.575 09:26 5500.00
    99.000C 0.001p closed closed 0.40
    99.000P 13.175p closed closed 5270.00
    100.000C 0.001p closed closed 0.40
    100.000P 14.175p closed closed 5670.00
    101.000C 0.001p closed closed 0.40
    101.000P 15.175p closed closed 6070.00
    102.000C 0.001p closed closed 0.40
    102.000P 16.175p closed closed 6470.00
    104.000C 0.001p closed closed 0.40
    104.000P 18.175p closed closed 7270.00
    106.000C 0.001p closed closed 0.40
    106.000P 20.175p closed closed 8070.00
    108.000C 0.001p closed closed 0.40
    108.000P 22.175p closed closed 8870.00
    110.000C 0.001p closed closed 0.40
    110.000P 24.175p closed closed 9670.00
    112.000C 0.001p closed closed 0.40
    112.000P 26.175p closed closed 10470.00
    114.000C 0.001p closed closed 0.40
    114.000P 28.175p closed closed 11270.00
    116.000C 0.001p closed closed 0.40
    116.000P 30.175p closed closed 12070.00
    118.000C 0.001p closed closed 0.40
    118.000P 32.175p closed closed 12870.00
    120.000C 0.001p closed closed 0.40
    120.000P 34.175p closed closed 13670.00
    122.000C 0.001p closed closed 0.40
    122.000P 36.175p closed closed 14470.00
    124.000C 0.001p closed closed 0.40
    124.000P 38.175p closed closed 15270.00
    StrikeOpenHighLowCurrentChangeTimePrem ($)
     
    Call Premium Total: $92,367.20
    Put Premium Total: $186,743.60
    Call/Put Premium Ratio: 0.49

    Call Open Interest Total: 12,285
    Put Open Interest Total: 31,828
    Call/Put Open Interest Ratio: 0.39



    Letters at the end of futures options quote:
    • c - market has closed
    • p - options price is from prior trading session
    • s - market has settled
    Volume and Open Interest are available with Daily Options using Merged View