Options Chain LEAN HOGS May 2022 (CME:HE.K22)

MarketNameOpenHighLowLastChangePctTime
HE.K22LEAN HOGS May 202299.925100.15099.900100.000-0.100-0.10%12:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-05-1336.00000000HE.K22.360C64  HE.K22.360P0.0125  
2022-05-1338.00000000HE.K22.380C62.0000  HE.K22.380P0.0125  
2022-05-1340.00000000HE.K22.400C60.0000  HE.K22.400P0.0125-0.075016
2022-05-1342.00000000HE.K22.420C58.0000  HE.K22.420P0.0125  
2022-05-1344.00000000HE.K22.440C56.0000  HE.K22.440P0.0125  
2022-05-1346.00000000HE.K22.460C54.0000  HE.K22.460P0.0125  
2022-05-1348.00000000HE.K22.480C52.0000  HE.K22.480P0.0125  
2022-05-1350.00000000HE.K22.500C50.0000  HE.K22.500P0.0125  
2022-05-1352.00000000HE.K22.520C48.0000  HE.K22.520P0.0125  
2022-05-1354.00000000HE.K22.540C46.0000  HE.K22.540P0.0125  
2022-05-1356.00000000HE.K22.560C44.0000  HE.K22.560P0.0125  
2022-05-1358.00000000HE.K22.580C42.0000  HE.K22.580P0.0125  
2022-05-1360.00000000HE.K22.600C40.0000  HE.K22.600P0.0125 4
2022-05-1362.00000000HE.K22.620C38.0000  HE.K22.620P0.0125  
2022-05-1364.00000000HE.K22.640C36.0000  HE.K22.640P0.01250.000010
2022-05-1366.00000000HE.K22.660C34.0000  HE.K22.660P0.0125+0.05006
2022-05-1367.00000000HE.K22.670C33.0000  HE.K22.670P0.0125  
2022-05-1368.00000000HE.K22.680C32.0000  HE.K22.680P0.0125+0.05001
2022-05-1369.00000000HE.K22.690C31.0000  HE.K22.690P0.0125  
2022-05-1370.00000000HE.K22.700C30.0000  HE.K22.700P0.0125  
2022-05-1371.00000000HE.K22.710C29.0000  HE.K22.710P0.0125-0.02501
2022-05-1372.00000000HE.K22.720C28.0000  HE.K22.720P0.0125+0.3500130
2022-05-1373.00000000HE.K22.730C27.0000  HE.K22.730P0.0125  
2022-05-1374.00000000HE.K22.740C26.0000  HE.K22.740P0.01250.00004
2022-05-1375.00000000HE.K22.750C25.0000  HE.K22.750P0.0125-0.02501
2022-05-1376.00000000HE.K22.760C24.0000  HE.K22.760P0.0125+0.075072
2022-05-1377.00000000HE.K22.770C23.0000  HE.K22.770P0.0125+0.12501
2022-05-1378.00000000HE.K22.780C22.0000  HE.K22.780P0.0125-0.025036
2022-05-1379.00000000HE.K22.790C21.0000  HE.K22.790P0.0125  
2022-05-1380.00000000HE.K22.800C20.0000  HE.K22.800P0.0125-0.050017
2022-05-1381.00000000HE.K22.810C19.0000  HE.K22.810P0.0125  
2022-05-1382.00000000HE.K22.820C18.0000  HE.K22.820P0.0125-0.025010
2022-05-1383.00000000HE.K22.830C17.0000  HE.K22.830P0.01250.00004
2022-05-1384.00000000HE.K22.840C16.0000  HE.K22.840P0.0125-0.025053
2022-05-1385.00000000HE.K22.850C15.0000  HE.K22.850P0.0125+0.02503
2022-05-1386.00000000HE.K22.860C14.0000-0.62501HE.K22.860P0.01250.000082
2022-05-1387.00000000HE.K22.870C13.0000  HE.K22.870P0.0125-0.025022
2022-05-1388.00000000HE.K22.880C12.0000  HE.K22.880P0.0125-0.0500166
2022-05-1389.00000000HE.K22.890C11.0000  HE.K22.890P0.0125+0.050011
2022-05-1390.00000000HE.K22.900C10.0000-0.07504HE.K22.900P0.0125+0.025096
2022-05-1391.00000000HE.K22.910C9.0000  HE.K22.910P0.0125+0.050016
2022-05-1392.00000000HE.K22.920C8.0000-0.12501HE.K22.920P0.0125-0.050018
2022-05-1393.00000000HE.K22.930C7.0000  HE.K22.930P0.0125-0.100052
2022-05-1394.00000000HE.K22.940C6.00000.00002HE.K22.940P0.0125-0.150079
2022-05-1395.00000000HE.K22.950C5.0000  HE.K22.950P0.01250.000075
2022-05-1396.00000000HE.K22.960C4.0000-2.375028HE.K22.960P0.01250.0000177
2022-05-1397.00000000HE.K22.970C3.0000-1.55004HE.K22.970P0.0125+0.012559
2022-05-1398.00000000HE.K22.980C2.0000-0.950044HE.K22.980P0.01250.000060
2022-05-1399.00000000HE.K22.990C1.0000-1.1000109HE.K22.990P0.0125+0.0250107
2022-05-13100.00000000HE.K22.1000C0.0125-0.5000323HE.K22.1000P0.0125-0.1250274
2022-05-13101.00000000HE.K22.1010C0.01250.0000219HE.K22.1010P1.0000+0.100098
2022-05-13102.00000000HE.K22.1020C0.01250.0000141HE.K22.1020P2.0000+0.3000220
2022-05-13103.00000000HE.K22.1030C0.0125-0.050081HE.K22.1030P3.0000+0.350078
2022-05-13104.00000000HE.K22.1040C0.01250.0000117HE.K22.1040P4.0000+0.3500112
2022-05-13105.00000000HE.K22.1050C0.01250.000070HE.K22.1050P5.0000+0.250027
2022-05-13106.00000000HE.K22.1060C0.0125+0.012586HE.K22.1060P6.0000-0.1000133
2022-05-13107.00000000HE.K22.1070C0.0125+0.012547HE.K22.1070P7.0000+1.100019
2022-05-13108.00000000HE.K22.1080C0.01250.000057HE.K22.1080P8.0000+0.850041
2022-05-13109.00000000HE.K22.1090C0.01250.0000110HE.K22.1090P9.0000+0.675047
2022-05-13110.00000000HE.K22.1100C0.01250.0000112HE.K22.1100P10.0000-0.050060
2022-05-13111.00000000HE.K22.1110C0.01250.000046HE.K22.1110P11.0000-0.575042
2022-05-13112.00000000HE.K22.1120C0.01250.0000156HE.K22.1120P12.0000+1.675043
2022-05-13113.00000000HE.K22.1130C0.01250.000035HE.K22.1130P13.0000+0.55005
2022-05-13114.00000000HE.K22.1140C0.01250.0000329HE.K22.1140P14.00000.00003
2022-05-13115.00000000HE.K22.1150C0.01250.0000254HE.K22.1150P15.0000-1.000011
2022-05-13116.00000000HE.K22.1160C0.0125-0.1000536HE.K22.1160P16.0000+1.45008
2022-05-13117.00000000HE.K22.1170C0.0125-0.050049HE.K22.1170P17.0000+0.35001
2022-05-13118.00000000HE.K22.1180C0.01250.0000222HE.K22.1180P18.0000+0.87507
2022-05-13119.00000000HE.K22.1190C0.0125-0.0250155HE.K22.1190P19.0000+1.8750169
2022-05-13120.00000000HE.K22.1200C0.0125-0.0500438HE.K22.1200P20.0000-1.70002
2022-05-13121.00000000HE.K22.1210C0.0125-0.0250809HE.K22.1210P21.0000+2.100012
2022-05-13122.00000000HE.K22.1220C0.0125-0.025082HE.K22.1220P22.0000  
2022-05-13123.00000000HE.K22.1230C0.0125-0.200025HE.K22.1230P23.0000  
2022-05-13124.00000000HE.K22.1240C0.0125-0.025032HE.K22.1240P24.0000  
2022-05-13125.00000000HE.K22.1250C0.0125-0.3250181HE.K22.1250P25.0000  
2022-05-13126.00000000HE.K22.1260C0.0125-0.050012HE.K22.1260P26.0000  
2022-05-13127.00000000HE.K22.1270C0.0125+0.25007HE.K22.1270P27.0000  
2022-05-13128.00000000HE.K22.1280C0.0125-0.0250108HE.K22.1280P28.0000  
2022-05-13129.00000000HE.K22.1290C0.0125-0.025024HE.K22.1290P29.0000  
2022-05-13130.00000000HE.K22.1300C0.0125+0.0500264HE.K22.1300P30.0000  
2022-05-13131.00000000HE.K22.1310C0.0125 22HE.K22.1310P31.0000  
2022-05-13132.00000000HE.K22.1320C0.0125-0.025027HE.K22.1320P32.0000  
2022-05-13133.00000000HE.K22.1330C0.0125-0.200010HE.K22.1330P33.0000  
2022-05-13134.00000000HE.K22.1340C0.0125-0.05004HE.K22.1340P34.0000  
2022-05-13135.00000000HE.K22.1350C0.01250.000013HE.K22.1350P35.0000  
2022-05-13136.00000000HE.K22.1360C0.01250.00001HE.K22.1360P36.0000  
2022-05-13137.00000000HE.K22.1370C0.0125  HE.K22.1370P37.0000  
2022-05-13138.00000000HE.K22.1380C0.0125  HE.K22.1380P38.0000  
2022-05-13139.00000000HE.K22.1390C0.0125  HE.K22.1390P39.0000  
2022-05-13140.00000000HE.K22.1400C0.01250.000010HE.K22.1400P40.0000  
2022-05-13141.00000000HE.K22.1410C0.0125  HE.K22.1410P41.0000  
2022-05-13142.00000000HE.K22.1420C0.0125  HE.K22.1420P42.0000  
2022-05-13143.00000000HE.K22.1430C0.0125  HE.K22.1430P43.0000  
2022-05-13144.00000000HE.K22.1440C0.0125  HE.K22.1440P44.0000  
2022-05-13145.00000000HE.K22.1450C0.0125  HE.K22.1450P45.0000  
2022-05-13146.00000000HE.K22.1460C0.0125  HE.K22.1460P46.0000  
2022-05-13148.00000000HE.K22.1480C0.0125+0.17501HE.K22.1480P48.0000  
2022-05-13150.00000000HE.K22.1500C0.0125  HE.K22.1500P50.0000  
2022-05-13152.00000000HE.K22.1520C0.0125  HE.K22.1520P52.0000  
2022-05-13154.00000000HE.K22.1540C0.01250.00001HE.K22.1540P54.0000  
2022-05-13156.00000000HE.K22.1560C0.0125  HE.K22.1560P56.0000  
2022-05-13158.00000000HE.K22.1580C0.0125  HE.K22.1580P58.0000  
2022-05-13160.00000000HE.K22.1600C0.0125  HE.K22.1600P60.0000  
2022-05-13162.00000000HE.K22.1620C0.0125  HE.K22.1620P62.0000  
2022-05-13164.00000000HE.K22.1640C0.0125  HE.K22.1640P64.0000  
2022-05-13166.00000000HE.K22.1660C0.0125  HE.K22.1660P66.0000  
2022-05-13168.00000000HE.K22.1680C0.0125  HE.K22.1680P68.0000  
2022-05-13170.00000000HE.K22.1700C0.0125  HE.K22.1700P70.0000  
2022-05-13172.00000000HE.K22.1720C0.0125  HE.K22.1720P72.0000  
2022-05-13174.00000000HE.K22.1740C0.0125  HE.K22.1740P74.0000