Options Chain LEAN HOGS May 2021 (CME:HE.K21)

MarketNameOpenHighLowLastChangePctTime
HE.K21LEAN HOGS May 202189.07589.55088.50089.400-0.200-0.22%14:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-05-1432.00000000HE.K21.320C57.4  HE.K21.320P0.0125  
2021-05-1434.00000000HE.K21.340C55.4000  HE.K21.340P0.0125  
2021-05-1436.00000000HE.K21.360C53.4000  HE.K21.360P0.0125  
2021-05-1438.00000000HE.K21.380C51.4000  HE.K21.380P0.0125  
2021-05-1440.00000000HE.K21.400C49.4000  HE.K21.400P0.0125  
2021-05-1442.00000000HE.K21.420C47.4000  HE.K21.420P0.0125  
2021-05-1444.00000000HE.K21.440C45.4000  HE.K21.440P0.0125  
2021-05-1446.00000000HE.K21.460C43.4000  HE.K21.460P0.0125  
2021-05-1448.00000000HE.K21.480C41.4000  HE.K21.480P0.0125  
2021-05-1450.00000000HE.K21.500C39.4250  HE.K21.500P0.02500.000019
2021-05-1452.00000000HE.K21.520C37.4250  HE.K21.520P0.0250 7
2021-05-1454.00000000HE.K21.540C35.4250  HE.K21.540P0.0250  
2021-05-1455.00000000HE.K21.550C34.4500  HE.K21.550P0.0500  
2021-05-1456.00000000HE.K21.560C33.4500  HE.K21.560P0.0500  
2021-05-1457.00000000HE.K21.570C32.4500  HE.K21.570P0.0500  
2021-05-1458.00000000HE.K21.580C31.4750  HE.K21.580P0.0750 1
2021-05-1459.00000000HE.K21.590C30.4750  HE.K21.590P0.0750  
2021-05-1460.00000000HE.K21.600C29.5000  HE.K21.600P0.10000.000020
2021-05-1461.00000000HE.K21.610C28.5250  HE.K21.610P0.1250  
2021-05-1462.00000000HE.K21.620C27.5250  HE.K21.620P0.1250 28
2021-05-1463.00000000HE.K21.630C26.5500  HE.K21.630P0.1500  
2021-05-1464.00000000HE.K21.640C25.5500  HE.K21.640P0.1750-0.125022
2021-05-1465.00000000HE.K21.650C24.5750  HE.K21.650P0.1750  
2021-05-1466.00000000HE.K21.660C23.5750  HE.K21.660P0.1750+0.25006
2021-05-1467.00000000HE.K21.670C22.6000  HE.K21.670P0.2000  
2021-05-1468.00000000HE.K21.680C21.6250  HE.K21.680P0.2250-0.05009
2021-05-1469.00000000HE.K21.690C20.6500  HE.K21.690P0.2500 1
2021-05-1470.00000000HE.K21.700C19.7000+0.10008HE.K21.700P0.3000-0.050059
2021-05-1471.00000000HE.K21.710C18.7500  HE.K21.710P0.3500-0.475016
2021-05-1472.00000000HE.K21.720C17.8000 5HE.K21.720P0.4000+0.175024
2021-05-1473.00000000HE.K21.730C16.8750  HE.K21.730P0.4750-0.100032
2021-05-1474.00000000HE.K21.740C15.9750  HE.K21.740P0.5750-0.250070
2021-05-1475.00000000HE.K21.750C15.0500  HE.K21.750P0.65000.000032
2021-05-1476.00000000HE.K21.760C14.1750-0.050013HE.K21.760P0.7750-0.2000197
2021-05-1477.00000000HE.K21.770C13.3000+0.50001HE.K21.770P0.9000-0.400024
2021-05-1478.00000000HE.K21.780C12.4250+0.57503HE.K21.780P1.0250-0.625064
2021-05-1479.00000000HE.K21.790C11.6000-0.05002HE.K21.790P1.2000-0.15003
2021-05-1480.00000000HE.K21.800C10.7750+0.850034HE.K21.800P1.3750-0.075016
2021-05-1481.00000000HE.K21.810C9.9750+0.17502HE.K21.810P1.5750 6
2021-05-1482.00000000HE.K21.820C9.2000+0.625039HE.K21.820P1.8000-0.05007
2021-05-1483.00000000HE.K21.830C8.4500  HE.K21.830P2.0500 1
2021-05-1484.00000000HE.K21.840C7.7250-0.200063HE.K21.840P2.32500.000012
2021-05-1485.00000000HE.K21.850C7.02500.000014HE.K21.850P2.6250 4
2021-05-1486.00000000HE.K21.860C6.3750-0.350018HE.K21.860P2.9750-0.350012
2021-05-1487.00000000HE.K21.870C5.7500+0.22506HE.K21.870P3.3500 6
2021-05-1488.00000000HE.K21.880C5.1750-0.075038HE.K21.880P3.7750-0.525039
2021-05-1489.00000000HE.K21.890C4.6250+1.10009HE.K21.890P4.2250  
2021-05-1490.00000000HE.K21.900C4.1250-0.150051HE.K21.900P4.7250+0.12503
2021-05-1491.00000000HE.K21.910C3.6500  HE.K21.910P5.2500  
2021-05-1492.00000000HE.K21.920C3.2250-0.72506HE.K21.920P5.8250  
2021-05-1493.00000000HE.K21.930C2.8500  HE.K21.930P6.4500  
2021-05-1494.00000000HE.K21.940C2.5000 6HE.K21.940P7.1000  
2021-05-1495.00000000HE.K21.950C2.2000+0.15006HE.K21.950P7.8000  
2021-05-1496.00000000HE.K21.960C1.9250+0.475047HE.K21.960P8.5250  
2021-05-1497.00000000HE.K21.970C1.6750  HE.K21.970P9.2750  
2021-05-1498.00000000HE.K21.980C1.4750+0.02505HE.K21.980P10.0750  
2021-05-1499.00000000HE.K21.990C1.3000 1HE.K21.990P10.9000  
2021-05-14100.00000000HE.K21.1000C1.1250+0.3750143HE.K21.1000P11.7250+0.07508
2021-05-14101.00000000HE.K21.1010C1.0000-0.10001HE.K21.1010P12.6000  
2021-05-14102.00000000HE.K21.1020C0.8750-0.57503HE.K21.1020P13.4750  
2021-05-14103.00000000HE.K21.1030C0.7750 2HE.K21.1030P14.3750  
2021-05-14104.00000000HE.K21.1040C0.6750  HE.K21.1040P15.2750  
2021-05-14105.00000000HE.K21.1050C0.60000.00002HE.K21.1050P16.2000  
2021-05-14106.00000000HE.K21.1060C0.52500.00003HE.K21.1060P17.1250  
2021-05-14107.00000000HE.K21.1070C0.4750  HE.K21.1070P18.0750  
2021-05-14108.00000000HE.K21.1080C0.4250  HE.K21.1080P19.0250  
2021-05-14109.00000000HE.K21.1090C0.3750  HE.K21.1090P19.9750  
2021-05-14110.00000000HE.K21.1100C0.3500  HE.K21.1100P20.9250  
2021-05-14111.00000000HE.K21.1110C0.3000  HE.K21.1110P21.9000  
2021-05-14112.00000000HE.K21.1120C0.27500.00001HE.K21.1120P22.8750  
2021-05-14113.00000000HE.K21.1130C0.2500  HE.K21.1130P23.8500  
2021-05-14114.00000000HE.K21.1140C0.2250  HE.K21.1140P24.8250  
2021-05-14115.00000000HE.K21.1150C0.2000  HE.K21.1150P25.8000  
2021-05-14116.00000000HE.K21.1160C0.1750  HE.K21.1160P26.7750  
2021-05-14118.00000000HE.K21.1180C0.1500  HE.K21.1180P28.7500  
2021-05-14120.00000000HE.K21.1200C0.1250+0.05002HE.K21.1200P30.7250  
2021-05-14122.00000000HE.K21.1220C0.1000  HE.K21.1220P32.7000  
2021-05-14124.00000000HE.K21.1240C0.1000  HE.K21.1240P34.7000  
2021-05-14126.00000000HE.K21.1260C0.0750  HE.K21.1260P36.6750  
2021-05-14128.00000000HE.K21.1280C0.0750  HE.K21.1280P38.6750  
2021-05-14130.00000000HE.K21.1300C0.0500  HE.K21.1300P40.6500  
2021-05-14132.00000000HE.K21.1320C0.0500  HE.K21.1320P42.6500  
2021-05-14134.00000000HE.K21.1340C0.0500  HE.K21.1340P44.6500  
2021-05-14136.00000000HE.K21.1360C0.0500  HE.K21.1360P46.6500  
2021-05-14138.00000000HE.K21.1380C0.0500  HE.K21.1380P48.6250