Options Chain LEAN HOGS Apr 2021 (CME:HE.J21)

MarketNameOpenHighLowLastChangePctTime
HE.J21LEAN HOGS Apr 202189.80090.27586.80087.150-2.500-2.86%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-04-1530.00000000HE.J21.300C57.15  HE.J21.300P0.0125  
2021-04-1532.00000000HE.J21.320C55.1500  HE.J21.320P0.0125  
2021-04-1534.00000000HE.J21.340C53.1500  HE.J21.340P0.0125-0.012590
2021-04-1536.00000000HE.J21.360C51.1500  HE.J21.360P0.0125  
2021-04-1538.00000000HE.J21.380C49.1500  HE.J21.380P0.0125  
2021-04-1540.00000000HE.J21.400C47.1500-0.30009HE.J21.400P0.0125-0.025014
2021-04-1542.00000000HE.J21.420C45.1500  HE.J21.420P0.0125-0.025017
2021-04-1544.00000000HE.J21.440C43.1500+1.57504HE.J21.440P0.0125-0.025030
2021-04-1546.00000000HE.J21.460C41.1500+1.57508HE.J21.460P0.01250.000035
2021-04-1548.00000000HE.J21.480C39.1500  HE.J21.480P0.0125-0.050061
2021-04-1550.00000000HE.J21.500C37.1500  HE.J21.500P0.0125-0.02501090
2021-04-1551.00000000HE.J21.510C36.1500  HE.J21.510P0.0125+0.025030
2021-04-1552.00000000HE.J21.520C35.1500  HE.J21.520P0.0125-0.0250250
2021-04-1553.00000000HE.J21.530C34.1500  HE.J21.530P0.0125-0.025047
2021-04-1554.00000000HE.J21.540C33.1500  HE.J21.540P0.0125-0.02501082
2021-04-1555.00000000HE.J21.550C32.1500  HE.J21.550P0.0125-0.025059
2021-04-1556.00000000HE.J21.560C31.1500  HE.J21.560P0.0125-0.0250808
2021-04-1557.00000000HE.J21.570C30.1500 1HE.J21.570P0.0125-0.025043
2021-04-1558.00000000HE.J21.580C29.1500-0.77504HE.J21.580P0.0250-0.0250726
2021-04-1559.00000000HE.J21.590C28.1750+1.30003HE.J21.590P0.0250-0.1000200
2021-04-1560.00000000HE.J21.600C27.1750+1.3000113HE.J21.600P0.0250+0.0250666
2021-04-1561.00000000HE.J21.610C26.1750  HE.J21.610P0.0250-0.025058
2021-04-1562.00000000HE.J21.620C25.1750-0.550014HE.J21.620P0.0250-0.0250755
2021-04-1563.00000000HE.J21.630C24.1750  HE.J21.630P0.0250-0.0250283
2021-04-1564.00000000HE.J21.640C23.2000+1.050059HE.J21.640P0.0500-0.0250539
2021-04-1565.00000000HE.J21.650C22.2000+1.57504HE.J21.650P0.0500-0.0250900
2021-04-1566.00000000HE.J21.660C21.2250+1.3250575HE.J21.660P0.0750-0.0250943
2021-04-1567.00000000HE.J21.670C20.2250-0.85005HE.J21.670P0.0750-0.0250152
2021-04-1568.00000000HE.J21.680C19.2500+2.0000238HE.J21.680P0.1000+0.02501605
2021-04-1569.00000000HE.J21.690C18.2750-0.125062HE.J21.690P0.12500.0000248
2021-04-1570.00000000HE.J21.700C17.3000+3.7750401HE.J21.700P0.15000.00003675
2021-04-1571.00000000HE.J21.710C16.3250+2.2250100HE.J21.710P0.1750-0.0250405
2021-04-1572.00000000HE.J21.720C15.3500-0.6250857HE.J21.720P0.2000-0.0250965
2021-04-1573.00000000HE.J21.730C14.4000+0.400069HE.J21.730P0.2500-0.0500723
2021-04-1574.00000000HE.J21.740C13.4500-2.02502317HE.J21.740P0.3000+0.02501543
2021-04-1575.00000000HE.J21.750C12.5250+2.8750268HE.J21.750P0.3750+0.0250705
2021-04-1576.00000000HE.J21.760C11.6000-1.47501728HE.J21.760P0.4500+0.0750500
2021-04-1577.00000000HE.J21.770C10.6750+3.1000224HE.J21.770P0.5250+0.0750324
2021-04-1578.00000000HE.J21.780C9.8000-0.17502052HE.J21.780P0.6500+0.17501780
2021-04-1579.00000000HE.J21.790C8.9250-0.1000227HE.J21.790P0.7750+0.1250179
2021-04-1580.00000000HE.J21.800C8.1000-2.60003603HE.J21.800P0.9500+0.12503933
2021-04-1581.00000000HE.J21.810C7.3000-2.1000159HE.J21.810P1.1500+0.1500238
2021-04-1582.00000000HE.J21.820C6.5500-0.6750787HE.J21.820P1.4000+0.4250644
2021-04-1583.00000000HE.J21.830C5.8250+1.5750257HE.J21.830P1.6750+0.3000628
2021-04-1584.00000000HE.J21.840C5.1500-1.3250721HE.J21.840P2.0000+0.2750257
2021-04-1585.00000000HE.J21.850C4.5250-1.6250529HE.J21.850P2.3750+0.2500235
2021-04-1586.00000000HE.J21.860C3.9500-1.75001360HE.J21.860P2.8000+0.4250271
2021-04-1587.00000000HE.J21.870C3.4000-1.9750188HE.J21.870P3.2500+0.650013
2021-04-1588.00000000HE.J21.880C2.9000-1.9000803HE.J21.880P3.7500+0.825070
2021-04-1589.00000000HE.J21.890C2.4500+0.2500472HE.J21.890P4.3000+0.57508
2021-04-1590.00000000HE.J21.900C2.0750-1.42503145HE.J21.900P4.9250+0.7750102
2021-04-1591.00000000HE.J21.910C1.7250-1.125087HE.J21.910P5.5750+0.07502
2021-04-1592.00000000HE.J21.920C1.4250-0.6250792HE.J21.920P6.2750-0.57508
2021-04-1593.00000000HE.J21.930C1.1750-0.9500332HE.J21.930P7.02500.00003
2021-04-1594.00000000HE.J21.940C0.9500-1.0000686HE.J21.940P7.8000+0.82502
2021-04-1595.00000000HE.J21.950C0.7750-0.8250387HE.J21.950P8.6250  
2021-04-1596.00000000HE.J21.960C0.6500-0.6000203HE.J21.960P9.5000  
2021-04-1597.00000000HE.J21.970C0.5500-0.5750205HE.J21.970P10.4000  
2021-04-1598.00000000HE.J21.980C0.4500-0.5000211HE.J21.980P11.3000-1.65002
2021-04-1599.00000000HE.J21.990C0.3750-0.4000383HE.J21.990P12.2250  
2021-04-15100.00000000HE.J21.1000C0.3000-0.40001092HE.J21.1000P13.15000.0000339
2021-04-15101.00000000HE.J21.1010C0.2500-0.350010HE.J21.1010P14.1000-1.95006
2021-04-15102.00000000HE.J21.1020C0.2000-0.250097HE.J21.1020P15.0500-1.75005
2021-04-15103.00000000HE.J21.1030C0.1750-0.1000 HE.J21.1030P16.0250+1.5250 
2021-04-15104.00000000HE.J21.1040C0.1500+0.050057HE.J21.1040P16.9750  
2021-04-15105.00000000HE.J21.1050C0.1250-0.12509HE.J21.1050P17.9750+0.20004
2021-04-15106.00000000HE.J21.1060C0.1000-0.075036HE.J21.1060P18.9500 9
2021-04-15107.00000000HE.J21.1070C0.0750+0.050010HE.J21.1070P19.9250+0.20003
2021-04-15108.00000000HE.J21.1080C0.0750+0.075065HE.J21.1080P20.9250  
2021-04-15109.00000000HE.J21.1090C0.0750  HE.J21.1090P21.9250  
2021-04-15110.00000000HE.J21.1100C0.0500+0.100022HE.J21.1100P22.9000-1.90002
2021-04-15111.00000000HE.J21.1110C0.0500  HE.J21.1110P23.9000  
2021-04-15112.00000000HE.J21.1120C0.0500+0.02503HE.J21.1120P24.9000-1.60002
2021-04-15114.00000000HE.J21.1140C0.0500-0.025010HE.J21.1140P26.9000-0.67502
2021-04-15116.00000000HE.J21.1160C0.0250 50HE.J21.1160P28.8750 50
2021-04-15118.00000000HE.J21.1180C0.0250  HE.J21.1180P30.8750  
2021-04-15120.00000000HE.J21.1200C0.0250  HE.J21.1200P32.8750  
2021-04-15122.00000000HE.J21.1220C0.0250  HE.J21.1220P34.8750  
2021-04-15124.00000000HE.J21.1240C0.0250  HE.J21.1240P36.8750  
2021-04-15126.00000000HE.J21.1260C0.0250  HE.J21.1260P38.8750  
2021-04-15128.00000000HE.J21.1280C0.0250  HE.J21.1280P40.8750  
2021-04-15130.00000000HE.J21.1300C0.0250  HE.J21.1300P42.8750  
2021-04-15132.00000000HE.J21.1320C0.0250  HE.J21.1320P44.8750  
2021-04-15134.00000000HE.J21.1340C0.0250  HE.J21.1340P46.8750