| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| HE.J21 | LEAN HOGS Apr 2021 | 89.800 | 90.275 | 86.800 | 87.150 | -2.500 | -2.86% | 14:04 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-04-15 | 30.00000000 | HE.J21.300C | 57.15 | HE.J21.300P | 0.0125 | ||||
| 2021-04-15 | 32.00000000 | HE.J21.320C | 55.1500 | HE.J21.320P | 0.0125 | ||||
| 2021-04-15 | 34.00000000 | HE.J21.340C | 53.1500 | HE.J21.340P | 0.0125 | -0.0125 | 90 | ||
| 2021-04-15 | 36.00000000 | HE.J21.360C | 51.1500 | HE.J21.360P | 0.0125 | ||||
| 2021-04-15 | 38.00000000 | HE.J21.380C | 49.1500 | HE.J21.380P | 0.0125 | ||||
| 2021-04-15 | 40.00000000 | HE.J21.400C | 47.1500 | -0.3000 | 9 | HE.J21.400P | 0.0125 | -0.0250 | 14 |
| 2021-04-15 | 42.00000000 | HE.J21.420C | 45.1500 | HE.J21.420P | 0.0125 | -0.0250 | 17 | ||
| 2021-04-15 | 44.00000000 | HE.J21.440C | 43.1500 | +1.5750 | 4 | HE.J21.440P | 0.0125 | -0.0250 | 30 |
| 2021-04-15 | 46.00000000 | HE.J21.460C | 41.1500 | +1.5750 | 8 | HE.J21.460P | 0.0125 | 0.0000 | 35 |
| 2021-04-15 | 48.00000000 | HE.J21.480C | 39.1500 | HE.J21.480P | 0.0125 | -0.0500 | 61 | ||
| 2021-04-15 | 50.00000000 | HE.J21.500C | 37.1500 | HE.J21.500P | 0.0125 | -0.0250 | 1090 | ||
| 2021-04-15 | 51.00000000 | HE.J21.510C | 36.1500 | HE.J21.510P | 0.0125 | +0.0250 | 30 | ||
| 2021-04-15 | 52.00000000 | HE.J21.520C | 35.1500 | HE.J21.520P | 0.0125 | -0.0250 | 250 | ||
| 2021-04-15 | 53.00000000 | HE.J21.530C | 34.1500 | HE.J21.530P | 0.0125 | -0.0250 | 47 | ||
| 2021-04-15 | 54.00000000 | HE.J21.540C | 33.1500 | HE.J21.540P | 0.0125 | -0.0250 | 1082 | ||
| 2021-04-15 | 55.00000000 | HE.J21.550C | 32.1500 | HE.J21.550P | 0.0125 | -0.0250 | 59 | ||
| 2021-04-15 | 56.00000000 | HE.J21.560C | 31.1500 | HE.J21.560P | 0.0125 | -0.0250 | 808 | ||
| 2021-04-15 | 57.00000000 | HE.J21.570C | 30.1500 | 1 | HE.J21.570P | 0.0125 | -0.0250 | 43 | |
| 2021-04-15 | 58.00000000 | HE.J21.580C | 29.1500 | -0.7750 | 4 | HE.J21.580P | 0.0250 | -0.0250 | 726 |
| 2021-04-15 | 59.00000000 | HE.J21.590C | 28.1750 | +1.3000 | 3 | HE.J21.590P | 0.0250 | -0.1000 | 200 |
| 2021-04-15 | 60.00000000 | HE.J21.600C | 27.1750 | +1.3000 | 113 | HE.J21.600P | 0.0250 | +0.0250 | 666 |
| 2021-04-15 | 61.00000000 | HE.J21.610C | 26.1750 | HE.J21.610P | 0.0250 | -0.0250 | 58 | ||
| 2021-04-15 | 62.00000000 | HE.J21.620C | 25.1750 | -0.5500 | 14 | HE.J21.620P | 0.0250 | -0.0250 | 755 |
| 2021-04-15 | 63.00000000 | HE.J21.630C | 24.1750 | HE.J21.630P | 0.0250 | -0.0250 | 283 | ||
| 2021-04-15 | 64.00000000 | HE.J21.640C | 23.2000 | +1.0500 | 59 | HE.J21.640P | 0.0500 | -0.0250 | 539 |
| 2021-04-15 | 65.00000000 | HE.J21.650C | 22.2000 | +1.5750 | 4 | HE.J21.650P | 0.0500 | -0.0250 | 900 |
| 2021-04-15 | 66.00000000 | HE.J21.660C | 21.2250 | +1.3250 | 575 | HE.J21.660P | 0.0750 | -0.0250 | 943 |
| 2021-04-15 | 67.00000000 | HE.J21.670C | 20.2250 | -0.8500 | 5 | HE.J21.670P | 0.0750 | -0.0250 | 152 |
| 2021-04-15 | 68.00000000 | HE.J21.680C | 19.2500 | +2.0000 | 238 | HE.J21.680P | 0.1000 | +0.0250 | 1605 |
| 2021-04-15 | 69.00000000 | HE.J21.690C | 18.2750 | -0.1250 | 62 | HE.J21.690P | 0.1250 | 0.0000 | 248 |
| 2021-04-15 | 70.00000000 | HE.J21.700C | 17.3000 | +3.7750 | 401 | HE.J21.700P | 0.1500 | 0.0000 | 3675 |
| 2021-04-15 | 71.00000000 | HE.J21.710C | 16.3250 | +2.2250 | 100 | HE.J21.710P | 0.1750 | -0.0250 | 405 |
| 2021-04-15 | 72.00000000 | HE.J21.720C | 15.3500 | -0.6250 | 857 | HE.J21.720P | 0.2000 | -0.0250 | 965 |
| 2021-04-15 | 73.00000000 | HE.J21.730C | 14.4000 | +0.4000 | 69 | HE.J21.730P | 0.2500 | -0.0500 | 723 |
| 2021-04-15 | 74.00000000 | HE.J21.740C | 13.4500 | -2.0250 | 2317 | HE.J21.740P | 0.3000 | +0.0250 | 1543 |
| 2021-04-15 | 75.00000000 | HE.J21.750C | 12.5250 | +2.8750 | 268 | HE.J21.750P | 0.3750 | +0.0250 | 705 |
| 2021-04-15 | 76.00000000 | HE.J21.760C | 11.6000 | -1.4750 | 1728 | HE.J21.760P | 0.4500 | +0.0750 | 500 |
| 2021-04-15 | 77.00000000 | HE.J21.770C | 10.6750 | +3.1000 | 224 | HE.J21.770P | 0.5250 | +0.0750 | 324 |
| 2021-04-15 | 78.00000000 | HE.J21.780C | 9.8000 | -0.1750 | 2052 | HE.J21.780P | 0.6500 | +0.1750 | 1780 |
| 2021-04-15 | 79.00000000 | HE.J21.790C | 8.9250 | -0.1000 | 227 | HE.J21.790P | 0.7750 | +0.1250 | 179 |
| 2021-04-15 | 80.00000000 | HE.J21.800C | 8.1000 | -2.6000 | 3603 | HE.J21.800P | 0.9500 | +0.1250 | 3933 |
| 2021-04-15 | 81.00000000 | HE.J21.810C | 7.3000 | -2.1000 | 159 | HE.J21.810P | 1.1500 | +0.1500 | 238 |
| 2021-04-15 | 82.00000000 | HE.J21.820C | 6.5500 | -0.6750 | 787 | HE.J21.820P | 1.4000 | +0.4250 | 644 |
| 2021-04-15 | 83.00000000 | HE.J21.830C | 5.8250 | +1.5750 | 257 | HE.J21.830P | 1.6750 | +0.3000 | 628 |
| 2021-04-15 | 84.00000000 | HE.J21.840C | 5.1500 | -1.3250 | 721 | HE.J21.840P | 2.0000 | +0.2750 | 257 |
| 2021-04-15 | 85.00000000 | HE.J21.850C | 4.5250 | -1.6250 | 529 | HE.J21.850P | 2.3750 | +0.2500 | 235 |
| 2021-04-15 | 86.00000000 | HE.J21.860C | 3.9500 | -1.7500 | 1360 | HE.J21.860P | 2.8000 | +0.4250 | 271 |
| 2021-04-15 | 87.00000000 | HE.J21.870C | 3.4000 | -1.9750 | 188 | HE.J21.870P | 3.2500 | +0.6500 | 13 |
| 2021-04-15 | 88.00000000 | HE.J21.880C | 2.9000 | -1.9000 | 803 | HE.J21.880P | 3.7500 | +0.8250 | 70 |
| 2021-04-15 | 89.00000000 | HE.J21.890C | 2.4500 | +0.2500 | 472 | HE.J21.890P | 4.3000 | +0.5750 | 8 |
| 2021-04-15 | 90.00000000 | HE.J21.900C | 2.0750 | -1.4250 | 3145 | HE.J21.900P | 4.9250 | +0.7750 | 102 |
| 2021-04-15 | 91.00000000 | HE.J21.910C | 1.7250 | -1.1250 | 87 | HE.J21.910P | 5.5750 | +0.0750 | 2 |
| 2021-04-15 | 92.00000000 | HE.J21.920C | 1.4250 | -0.6250 | 792 | HE.J21.920P | 6.2750 | -0.5750 | 8 |
| 2021-04-15 | 93.00000000 | HE.J21.930C | 1.1750 | -0.9500 | 332 | HE.J21.930P | 7.0250 | 0.0000 | 3 |
| 2021-04-15 | 94.00000000 | HE.J21.940C | 0.9500 | -1.0000 | 686 | HE.J21.940P | 7.8000 | +0.8250 | 2 |
| 2021-04-15 | 95.00000000 | HE.J21.950C | 0.7750 | -0.8250 | 387 | HE.J21.950P | 8.6250 | ||
| 2021-04-15 | 96.00000000 | HE.J21.960C | 0.6500 | -0.6000 | 203 | HE.J21.960P | 9.5000 | ||
| 2021-04-15 | 97.00000000 | HE.J21.970C | 0.5500 | -0.5750 | 205 | HE.J21.970P | 10.4000 | ||
| 2021-04-15 | 98.00000000 | HE.J21.980C | 0.4500 | -0.5000 | 211 | HE.J21.980P | 11.3000 | -1.6500 | 2 |
| 2021-04-15 | 99.00000000 | HE.J21.990C | 0.3750 | -0.4000 | 383 | HE.J21.990P | 12.2250 | ||
| 2021-04-15 | 100.00000000 | HE.J21.1000C | 0.3000 | -0.4000 | 1092 | HE.J21.1000P | 13.1500 | 0.0000 | 339 |
| 2021-04-15 | 101.00000000 | HE.J21.1010C | 0.2500 | -0.3500 | 10 | HE.J21.1010P | 14.1000 | -1.9500 | 6 |
| 2021-04-15 | 102.00000000 | HE.J21.1020C | 0.2000 | -0.2500 | 97 | HE.J21.1020P | 15.0500 | -1.7500 | 5 |
| 2021-04-15 | 103.00000000 | HE.J21.1030C | 0.1750 | -0.1000 | HE.J21.1030P | 16.0250 | +1.5250 | ||
| 2021-04-15 | 104.00000000 | HE.J21.1040C | 0.1500 | +0.0500 | 57 | HE.J21.1040P | 16.9750 | ||
| 2021-04-15 | 105.00000000 | HE.J21.1050C | 0.1250 | -0.1250 | 9 | HE.J21.1050P | 17.9750 | +0.2000 | 4 |
| 2021-04-15 | 106.00000000 | HE.J21.1060C | 0.1000 | -0.0750 | 36 | HE.J21.1060P | 18.9500 | 9 | |
| 2021-04-15 | 107.00000000 | HE.J21.1070C | 0.0750 | +0.0500 | 10 | HE.J21.1070P | 19.9250 | +0.2000 | 3 |
| 2021-04-15 | 108.00000000 | HE.J21.1080C | 0.0750 | +0.0750 | 65 | HE.J21.1080P | 20.9250 | ||
| 2021-04-15 | 109.00000000 | HE.J21.1090C | 0.0750 | HE.J21.1090P | 21.9250 | ||||
| 2021-04-15 | 110.00000000 | HE.J21.1100C | 0.0500 | +0.1000 | 22 | HE.J21.1100P | 22.9000 | -1.9000 | 2 |
| 2021-04-15 | 111.00000000 | HE.J21.1110C | 0.0500 | HE.J21.1110P | 23.9000 | ||||
| 2021-04-15 | 112.00000000 | HE.J21.1120C | 0.0500 | +0.0250 | 3 | HE.J21.1120P | 24.9000 | -1.6000 | 2 |
| 2021-04-15 | 114.00000000 | HE.J21.1140C | 0.0500 | -0.0250 | 10 | HE.J21.1140P | 26.9000 | -0.6750 | 2 |
| 2021-04-15 | 116.00000000 | HE.J21.1160C | 0.0250 | 50 | HE.J21.1160P | 28.8750 | 50 | ||
| 2021-04-15 | 118.00000000 | HE.J21.1180C | 0.0250 | HE.J21.1180P | 30.8750 | ||||
| 2021-04-15 | 120.00000000 | HE.J21.1200C | 0.0250 | HE.J21.1200P | 32.8750 | ||||
| 2021-04-15 | 122.00000000 | HE.J21.1220C | 0.0250 | HE.J21.1220P | 34.8750 | ||||
| 2021-04-15 | 124.00000000 | HE.J21.1240C | 0.0250 | HE.J21.1240P | 36.8750 | ||||
| 2021-04-15 | 126.00000000 | HE.J21.1260C | 0.0250 | HE.J21.1260P | 38.8750 | ||||
| 2021-04-15 | 128.00000000 | HE.J21.1280C | 0.0250 | HE.J21.1280P | 40.8750 | ||||
| 2021-04-15 | 130.00000000 | HE.J21.1300C | 0.0250 | HE.J21.1300P | 42.8750 | ||||
| 2021-04-15 | 132.00000000 | HE.J21.1320C | 0.0250 | HE.J21.1320P | 44.8750 | ||||
| 2021-04-15 | 134.00000000 | HE.J21.1340C | 0.0250 | HE.J21.1340P | 46.8750 | ||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals