Enter ticker symbol Extended Search
Symbol Search

or enter GC* - Gold Futures

Futures Markets

YOU ARE HERE: Futures » Futures Markets » Meats

Futures Options - Lean HogsFriday, May 25th, 2012

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

Latest OptionsDaily Options

Options View: MergedSplit

Options Expiration:	06/18/12
Days to Expiration:	24
Lean Hogs Jun 2012:	85.200
Price Value of Option Point:	$400

Lean Hogs June 2012 Options

Select Month:

Latest Options : 19:50 Friday, 25 May

Strike	Open	High	Low	Current	Change	Time	Prem ($)
60.000C		25.200	24.200	25.200s	+1.000	16:18	10080.00
60.000P		0.001	0.001	0.001s	unch	16:18	0.40
62.000C		23.200	22.200	23.200s	+1.000	16:18	9280.00
62.000P		0.001	0.001	0.001s	unch	16:18	0.40
64.000C		21.200	20.200	21.200s	+1.000	16:18	8480.00
64.000P		0.001	0.001	0.001s	unch	16:18	0.40
66.000C		19.200	18.200	19.200s	+1.000	16:18	7680.00
66.000P		0.001	0.001	0.001s	unch	16:18	0.40
68.000C		17.200	16.200	17.200s	+1.000	16:18	6880.00
68.000P		0.001	0.001	0.001s	unch	16:18	0.40
70.000C		15.200	14.200	15.200s	+1.000	16:18	6080.00
70.000P		0.001	0.001	0.001s	unch	16:18	0.40
72.000C		13.200	12.200	13.200s	+1.000	16:18	5280.00
72.000P		0.001	0.001	0.001s	unch	16:18	0.40
73.000C		12.200	11.200	12.200s	+1.000	16:18	4880.00
73.000P		0.001	0.001	0.001s	unch	16:18	0.40
74.000C		11.200	10.200	11.200s	+1.000	16:18	4480.00
74.000P		0.001	0.001	0.001s	unch	16:18	0.40
75.000C		10.200	9.225	10.200s	+0.975	16:18	4080.00
75.000P		0.025	0.001	0.001s	-0.024	16:18	0.40
76.000C		9.225	8.250	9.225s	+0.975	16:18	3690.00
76.000P		0.050	0.025	0.025s	-0.025	16:18	10.00
77.000C		8.225	7.275	8.225s	+0.950	16:18	3290.00
77.000P		0.075	0.025	0.025s	-0.050	16:18	10.00
78.000C		7.250	6.300	7.250s	+0.950	16:18	2900.00
78.000P		0.100	0.050	0.050s	-0.050	16:18	20.00
79.000C		6.275	5.375	6.275s	+0.900	16:18	2510.00
79.000P		0.175	0.075	0.075s	-0.100	16:18	30.00
80.000C		5.350	4.475	5.325s	+0.850	16:18	2130.00
80.000P	0.200	0.200	0.125	0.125s	-0.150	16:18	50.00
81.000C		4.400	3.650	4.400s	+0.750	16:18	1760.00
81.000P	0.225	0.225	0.175	0.200s	-0.250	16:18	80.00
82.000C		3.600	2.875	3.500s	+0.625	16:18	1400.00
82.000P	0.500	0.500	0.275	0.300s	-0.375	16:18	120.00
83.000C		2.825	2.175	2.675s	+0.500	16:18	1070.00
83.000P	0.525	0.600	0.425	0.475s	-0.500	16:18	190.00
84.000C	2.025	2.125	1.675	1.925s	+0.325	16:18	770.00
84.000P	1.300	1.300	0.650	0.725s	-0.675	16:18	290.00
85.000C	1.500	1.500	1.100	1.325s	+0.200	16:18	530.00
85.000P	1.925	1.925	1.000	1.125s	-0.800	16:18	450.00
86.000C	0.800	1.000	0.650	0.850s	+0.100	16:18	340.00
86.000P	1.975	1.975	1.500	1.650s	-0.900	16:18	660.00
87.000C	0.400	0.600	0.375	0.500s	+0.025	16:18	200.00
87.000P	2.850	2.850	2.150	2.300s	-0.975	16:18	920.00
88.000C	0.325	0.350	0.225	0.275s	unch	16:18	110.00
88.000P	3.600	3.600	2.825	3.075s	-1.000	16:18	1230.00
89.000C	0.200	0.200	0.125	0.175s	+0.025	16:18	70.00
89.000P		4.950	3.900	3.975s	-0.975	16:18	1590.00
90.000C	0.125	0.125	0.075	0.100s	unch	16:18	40.00
90.000P	5.100	5.250	4.800	4.900s	-1.000	16:18	1960.00
91.000C		0.075	0.075	0.075s	unch	16:18	30.00
91.000P		6.875	5.875	5.875s	-1.000	16:18	2350.00
92.000C	0.025	0.050	0.025	0.050s	unch	16:18	20.00
92.000P	7.100	7.300	6.800	6.850s	-1.000	16:18	2740.00
93.000C		0.025	0.025	0.025s	unch	16:18	10.00
93.000P		8.825	7.775	7.825s	-1.000	16:18	3130.00
94.000C		0.001	0.001	0.001s	unch	16:18	0.40
94.000P	9.000	9.000	8.775	8.800s	-1.000	16:18	3520.00
95.000C		0.001	0.001	0.001s	unch	16:18	0.40
95.000P		10.800	9.775	9.800s	-1.000	16:18	3920.00
96.000C		0.001	0.001	0.001s	unch	16:18	0.40
96.000P		11.800	10.775	10.800s	-1.000	16:18	4320.00
97.000C		0.001	0.001	0.001s	unch	16:18	0.40
97.000P		12.800	11.800	11.800s	-1.000	16:18	4720.00
98.000C		0.001	0.001	0.001s	unch	16:18	0.40
98.000P		13.800	12.775	12.800s	-1.000	16:18	5120.00
99.000C		0.001	0.001	0.001s	unch	16:18	0.40
99.000P		14.800	13.800	13.800s	-1.000	16:18	5520.00
100.000C		0.001	0.001	0.001s	unch	16:18	0.40
100.000P		15.800	14.800	14.800s	-1.000	16:18	5920.00
101.000C		0.001	0.001	0.001s	unch	16:18	0.40
101.000P		16.800	15.800	15.800s	-1.000	16:18	6320.00
102.000C		0.001	0.001	0.001s	unch	16:18	0.40
102.000P		17.800	16.800	16.800s	-1.000	16:18	6720.00
104.000C		0.001	0.001	0.001s	unch	16:18	0.40
104.000P		19.800	18.800	18.800s	-1.000	16:18	7520.00
106.000C		0.001	0.001	0.001s	unch	16:18	0.40
106.000P		21.800	20.800	20.800s	-1.000	16:18	8320.00
108.000C		0.001	0.001	0.001s	unch	16:18	0.40
108.000P		23.800	22.800	22.800s	-1.000	16:18	9120.00
110.000C		0.001	0.001	0.001s	unch	16:18	0.40
110.000P		25.800	24.800	24.800s	-1.000	16:18	9920.00
112.000C		0.001	0.001	0.001s	unch	16:18	0.40
112.000P		27.800	26.800	26.800s	-1.000	16:18	10720.00
114.000C		0.001	0.001	0.001s	unch	16:18	0.40
114.000P		29.800	28.800	28.800s	-1.000	16:18	11520.00
116.000C		0.001	0.001	0.001s	unch	16:18	0.40
116.000P		31.800	30.800	30.800s	-1.000	16:18	12320.00
118.000C		0.001	0.001	0.001s	unch	16:18	0.40
118.000P		33.800	32.800	32.800s	-1.000	16:18	13120.00
120.000C		0.001	0.001	0.001s	unch	16:18	0.40
120.000P		35.800	34.800	34.800s	-1.000	16:18	13920.00
122.000C		0.001	0.001	0.001s	unch	16:18	0.40
122.000P		37.800	36.800	36.800s	-1.000	16:18	14720.00
124.000C		0.001	0.001	0.001s	unch	16:18	0.40
124.000P		39.800	38.800	38.800s	-1.000	16:18	15520.00
Strike	Open	High	Low	Current	Change	Time	Prem ($)

Call Premium Total: $88,078.00
Put Premium Total: $188,634.00
Call/Put Premium Ratio: 0.47
Call Open Interest Total: 39,507
Put Open Interest Total: 37,870
Call/Put Open Interest Ratio: 1.04

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