Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
HE.K22 | LEAN HOGS May 2022 | 99.925 | 100.150 | 99.900 | 100.000 | -0.100 | -0.10% | 12:59 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2022-05-13 | 36.00000000 | HE.K22.360C | 64 | HE.K22.360P | 0.0125 | ||||
2022-05-13 | 38.00000000 | HE.K22.380C | 62.0000 | HE.K22.380P | 0.0125 | ||||
2022-05-13 | 40.00000000 | HE.K22.400C | 60.0000 | HE.K22.400P | 0.0125 | -0.0750 | 16 | ||
2022-05-13 | 42.00000000 | HE.K22.420C | 58.0000 | HE.K22.420P | 0.0125 | ||||
2022-05-13 | 44.00000000 | HE.K22.440C | 56.0000 | HE.K22.440P | 0.0125 | ||||
2022-05-13 | 46.00000000 | HE.K22.460C | 54.0000 | HE.K22.460P | 0.0125 | ||||
2022-05-13 | 48.00000000 | HE.K22.480C | 52.0000 | HE.K22.480P | 0.0125 | ||||
2022-05-13 | 50.00000000 | HE.K22.500C | 50.0000 | HE.K22.500P | 0.0125 | ||||
2022-05-13 | 52.00000000 | HE.K22.520C | 48.0000 | HE.K22.520P | 0.0125 | ||||
2022-05-13 | 54.00000000 | HE.K22.540C | 46.0000 | HE.K22.540P | 0.0125 | ||||
2022-05-13 | 56.00000000 | HE.K22.560C | 44.0000 | HE.K22.560P | 0.0125 | ||||
2022-05-13 | 58.00000000 | HE.K22.580C | 42.0000 | HE.K22.580P | 0.0125 | ||||
2022-05-13 | 60.00000000 | HE.K22.600C | 40.0000 | HE.K22.600P | 0.0125 | 4 | |||
2022-05-13 | 62.00000000 | HE.K22.620C | 38.0000 | HE.K22.620P | 0.0125 | ||||
2022-05-13 | 64.00000000 | HE.K22.640C | 36.0000 | HE.K22.640P | 0.0125 | 0.0000 | 10 | ||
2022-05-13 | 66.00000000 | HE.K22.660C | 34.0000 | HE.K22.660P | 0.0125 | +0.0500 | 6 | ||
2022-05-13 | 67.00000000 | HE.K22.670C | 33.0000 | HE.K22.670P | 0.0125 | ||||
2022-05-13 | 68.00000000 | HE.K22.680C | 32.0000 | HE.K22.680P | 0.0125 | +0.0500 | 1 | ||
2022-05-13 | 69.00000000 | HE.K22.690C | 31.0000 | HE.K22.690P | 0.0125 | ||||
2022-05-13 | 70.00000000 | HE.K22.700C | 30.0000 | HE.K22.700P | 0.0125 | ||||
2022-05-13 | 71.00000000 | HE.K22.710C | 29.0000 | HE.K22.710P | 0.0125 | -0.0250 | 1 | ||
2022-05-13 | 72.00000000 | HE.K22.720C | 28.0000 | HE.K22.720P | 0.0125 | +0.3500 | 130 | ||
2022-05-13 | 73.00000000 | HE.K22.730C | 27.0000 | HE.K22.730P | 0.0125 | ||||
2022-05-13 | 74.00000000 | HE.K22.740C | 26.0000 | HE.K22.740P | 0.0125 | 0.0000 | 4 | ||
2022-05-13 | 75.00000000 | HE.K22.750C | 25.0000 | HE.K22.750P | 0.0125 | -0.0250 | 1 | ||
2022-05-13 | 76.00000000 | HE.K22.760C | 24.0000 | HE.K22.760P | 0.0125 | +0.0750 | 72 | ||
2022-05-13 | 77.00000000 | HE.K22.770C | 23.0000 | HE.K22.770P | 0.0125 | +0.1250 | 1 | ||
2022-05-13 | 78.00000000 | HE.K22.780C | 22.0000 | HE.K22.780P | 0.0125 | -0.0250 | 36 | ||
2022-05-13 | 79.00000000 | HE.K22.790C | 21.0000 | HE.K22.790P | 0.0125 | ||||
2022-05-13 | 80.00000000 | HE.K22.800C | 20.0000 | HE.K22.800P | 0.0125 | -0.0500 | 17 | ||
2022-05-13 | 81.00000000 | HE.K22.810C | 19.0000 | HE.K22.810P | 0.0125 | ||||
2022-05-13 | 82.00000000 | HE.K22.820C | 18.0000 | HE.K22.820P | 0.0125 | -0.0250 | 10 | ||
2022-05-13 | 83.00000000 | HE.K22.830C | 17.0000 | HE.K22.830P | 0.0125 | 0.0000 | 4 | ||
2022-05-13 | 84.00000000 | HE.K22.840C | 16.0000 | HE.K22.840P | 0.0125 | -0.0250 | 53 | ||
2022-05-13 | 85.00000000 | HE.K22.850C | 15.0000 | HE.K22.850P | 0.0125 | +0.0250 | 3 | ||
2022-05-13 | 86.00000000 | HE.K22.860C | 14.0000 | -0.6250 | 1 | HE.K22.860P | 0.0125 | 0.0000 | 82 |
2022-05-13 | 87.00000000 | HE.K22.870C | 13.0000 | HE.K22.870P | 0.0125 | -0.0250 | 22 | ||
2022-05-13 | 88.00000000 | HE.K22.880C | 12.0000 | HE.K22.880P | 0.0125 | -0.0500 | 166 | ||
2022-05-13 | 89.00000000 | HE.K22.890C | 11.0000 | HE.K22.890P | 0.0125 | +0.0500 | 11 | ||
2022-05-13 | 90.00000000 | HE.K22.900C | 10.0000 | -0.0750 | 4 | HE.K22.900P | 0.0125 | +0.0250 | 96 |
2022-05-13 | 91.00000000 | HE.K22.910C | 9.0000 | HE.K22.910P | 0.0125 | +0.0500 | 16 | ||
2022-05-13 | 92.00000000 | HE.K22.920C | 8.0000 | -0.1250 | 1 | HE.K22.920P | 0.0125 | -0.0500 | 18 |
2022-05-13 | 93.00000000 | HE.K22.930C | 7.0000 | HE.K22.930P | 0.0125 | -0.1000 | 52 | ||
2022-05-13 | 94.00000000 | HE.K22.940C | 6.0000 | 0.0000 | 2 | HE.K22.940P | 0.0125 | -0.1500 | 79 |
2022-05-13 | 95.00000000 | HE.K22.950C | 5.0000 | HE.K22.950P | 0.0125 | 0.0000 | 75 | ||
2022-05-13 | 96.00000000 | HE.K22.960C | 4.0000 | -2.3750 | 28 | HE.K22.960P | 0.0125 | 0.0000 | 177 |
2022-05-13 | 97.00000000 | HE.K22.970C | 3.0000 | -1.5500 | 4 | HE.K22.970P | 0.0125 | +0.0125 | 59 |
2022-05-13 | 98.00000000 | HE.K22.980C | 2.0000 | -0.9500 | 44 | HE.K22.980P | 0.0125 | 0.0000 | 60 |
2022-05-13 | 99.00000000 | HE.K22.990C | 1.0000 | -1.1000 | 109 | HE.K22.990P | 0.0125 | +0.0250 | 107 |
2022-05-13 | 100.00000000 | HE.K22.1000C | 0.0125 | -0.5000 | 323 | HE.K22.1000P | 0.0125 | -0.1250 | 274 |
2022-05-13 | 101.00000000 | HE.K22.1010C | 0.0125 | 0.0000 | 219 | HE.K22.1010P | 1.0000 | +0.1000 | 98 |
2022-05-13 | 102.00000000 | HE.K22.1020C | 0.0125 | 0.0000 | 141 | HE.K22.1020P | 2.0000 | +0.3000 | 220 |
2022-05-13 | 103.00000000 | HE.K22.1030C | 0.0125 | -0.0500 | 81 | HE.K22.1030P | 3.0000 | +0.3500 | 78 |
2022-05-13 | 104.00000000 | HE.K22.1040C | 0.0125 | 0.0000 | 117 | HE.K22.1040P | 4.0000 | +0.3500 | 112 |
2022-05-13 | 105.00000000 | HE.K22.1050C | 0.0125 | 0.0000 | 70 | HE.K22.1050P | 5.0000 | +0.2500 | 27 |
2022-05-13 | 106.00000000 | HE.K22.1060C | 0.0125 | +0.0125 | 86 | HE.K22.1060P | 6.0000 | -0.1000 | 133 |
2022-05-13 | 107.00000000 | HE.K22.1070C | 0.0125 | +0.0125 | 47 | HE.K22.1070P | 7.0000 | +1.1000 | 19 |
2022-05-13 | 108.00000000 | HE.K22.1080C | 0.0125 | 0.0000 | 57 | HE.K22.1080P | 8.0000 | +0.8500 | 41 |
2022-05-13 | 109.00000000 | HE.K22.1090C | 0.0125 | 0.0000 | 110 | HE.K22.1090P | 9.0000 | +0.6750 | 47 |
2022-05-13 | 110.00000000 | HE.K22.1100C | 0.0125 | 0.0000 | 112 | HE.K22.1100P | 10.0000 | -0.0500 | 60 |
2022-05-13 | 111.00000000 | HE.K22.1110C | 0.0125 | 0.0000 | 46 | HE.K22.1110P | 11.0000 | -0.5750 | 42 |
2022-05-13 | 112.00000000 | HE.K22.1120C | 0.0125 | 0.0000 | 156 | HE.K22.1120P | 12.0000 | +1.6750 | 43 |
2022-05-13 | 113.00000000 | HE.K22.1130C | 0.0125 | 0.0000 | 35 | HE.K22.1130P | 13.0000 | +0.5500 | 5 |
2022-05-13 | 114.00000000 | HE.K22.1140C | 0.0125 | 0.0000 | 329 | HE.K22.1140P | 14.0000 | 0.0000 | 3 |
2022-05-13 | 115.00000000 | HE.K22.1150C | 0.0125 | 0.0000 | 254 | HE.K22.1150P | 15.0000 | -1.0000 | 11 |
2022-05-13 | 116.00000000 | HE.K22.1160C | 0.0125 | -0.1000 | 536 | HE.K22.1160P | 16.0000 | +1.4500 | 8 |
2022-05-13 | 117.00000000 | HE.K22.1170C | 0.0125 | -0.0500 | 49 | HE.K22.1170P | 17.0000 | +0.3500 | 1 |
2022-05-13 | 118.00000000 | HE.K22.1180C | 0.0125 | 0.0000 | 222 | HE.K22.1180P | 18.0000 | +0.8750 | 7 |
2022-05-13 | 119.00000000 | HE.K22.1190C | 0.0125 | -0.0250 | 155 | HE.K22.1190P | 19.0000 | +1.8750 | 169 |
2022-05-13 | 120.00000000 | HE.K22.1200C | 0.0125 | -0.0500 | 438 | HE.K22.1200P | 20.0000 | -1.7000 | 2 |
2022-05-13 | 121.00000000 | HE.K22.1210C | 0.0125 | -0.0250 | 809 | HE.K22.1210P | 21.0000 | +2.1000 | 12 |
2022-05-13 | 122.00000000 | HE.K22.1220C | 0.0125 | -0.0250 | 82 | HE.K22.1220P | 22.0000 | ||
2022-05-13 | 123.00000000 | HE.K22.1230C | 0.0125 | -0.2000 | 25 | HE.K22.1230P | 23.0000 | ||
2022-05-13 | 124.00000000 | HE.K22.1240C | 0.0125 | -0.0250 | 32 | HE.K22.1240P | 24.0000 | ||
2022-05-13 | 125.00000000 | HE.K22.1250C | 0.0125 | -0.3250 | 181 | HE.K22.1250P | 25.0000 | ||
2022-05-13 | 126.00000000 | HE.K22.1260C | 0.0125 | -0.0500 | 12 | HE.K22.1260P | 26.0000 | ||
2022-05-13 | 127.00000000 | HE.K22.1270C | 0.0125 | +0.2500 | 7 | HE.K22.1270P | 27.0000 | ||
2022-05-13 | 128.00000000 | HE.K22.1280C | 0.0125 | -0.0250 | 108 | HE.K22.1280P | 28.0000 | ||
2022-05-13 | 129.00000000 | HE.K22.1290C | 0.0125 | -0.0250 | 24 | HE.K22.1290P | 29.0000 | ||
2022-05-13 | 130.00000000 | HE.K22.1300C | 0.0125 | +0.0500 | 264 | HE.K22.1300P | 30.0000 | ||
2022-05-13 | 131.00000000 | HE.K22.1310C | 0.0125 | 22 | HE.K22.1310P | 31.0000 | |||
2022-05-13 | 132.00000000 | HE.K22.1320C | 0.0125 | -0.0250 | 27 | HE.K22.1320P | 32.0000 | ||
2022-05-13 | 133.00000000 | HE.K22.1330C | 0.0125 | -0.2000 | 10 | HE.K22.1330P | 33.0000 | ||
2022-05-13 | 134.00000000 | HE.K22.1340C | 0.0125 | -0.0500 | 4 | HE.K22.1340P | 34.0000 | ||
2022-05-13 | 135.00000000 | HE.K22.1350C | 0.0125 | 0.0000 | 13 | HE.K22.1350P | 35.0000 | ||
2022-05-13 | 136.00000000 | HE.K22.1360C | 0.0125 | 0.0000 | 1 | HE.K22.1360P | 36.0000 | ||
2022-05-13 | 137.00000000 | HE.K22.1370C | 0.0125 | HE.K22.1370P | 37.0000 | ||||
2022-05-13 | 138.00000000 | HE.K22.1380C | 0.0125 | HE.K22.1380P | 38.0000 | ||||
2022-05-13 | 139.00000000 | HE.K22.1390C | 0.0125 | HE.K22.1390P | 39.0000 | ||||
2022-05-13 | 140.00000000 | HE.K22.1400C | 0.0125 | 0.0000 | 10 | HE.K22.1400P | 40.0000 | ||
2022-05-13 | 141.00000000 | HE.K22.1410C | 0.0125 | HE.K22.1410P | 41.0000 | ||||
2022-05-13 | 142.00000000 | HE.K22.1420C | 0.0125 | HE.K22.1420P | 42.0000 | ||||
2022-05-13 | 143.00000000 | HE.K22.1430C | 0.0125 | HE.K22.1430P | 43.0000 | ||||
2022-05-13 | 144.00000000 | HE.K22.1440C | 0.0125 | HE.K22.1440P | 44.0000 | ||||
2022-05-13 | 145.00000000 | HE.K22.1450C | 0.0125 | HE.K22.1450P | 45.0000 | ||||
2022-05-13 | 146.00000000 | HE.K22.1460C | 0.0125 | HE.K22.1460P | 46.0000 | ||||
2022-05-13 | 148.00000000 | HE.K22.1480C | 0.0125 | +0.1750 | 1 | HE.K22.1480P | 48.0000 | ||
2022-05-13 | 150.00000000 | HE.K22.1500C | 0.0125 | HE.K22.1500P | 50.0000 | ||||
2022-05-13 | 152.00000000 | HE.K22.1520C | 0.0125 | HE.K22.1520P | 52.0000 | ||||
2022-05-13 | 154.00000000 | HE.K22.1540C | 0.0125 | 0.0000 | 1 | HE.K22.1540P | 54.0000 | ||
2022-05-13 | 156.00000000 | HE.K22.1560C | 0.0125 | HE.K22.1560P | 56.0000 | ||||
2022-05-13 | 158.00000000 | HE.K22.1580C | 0.0125 | HE.K22.1580P | 58.0000 | ||||
2022-05-13 | 160.00000000 | HE.K22.1600C | 0.0125 | HE.K22.1600P | 60.0000 | ||||
2022-05-13 | 162.00000000 | HE.K22.1620C | 0.0125 | HE.K22.1620P | 62.0000 | ||||
2022-05-13 | 164.00000000 | HE.K22.1640C | 0.0125 | HE.K22.1640P | 64.0000 | ||||
2022-05-13 | 166.00000000 | HE.K22.1660C | 0.0125 | HE.K22.1660P | 66.0000 | ||||
2022-05-13 | 168.00000000 | HE.K22.1680C | 0.0125 | HE.K22.1680P | 68.0000 | ||||
2022-05-13 | 170.00000000 | HE.K22.1700C | 0.0125 | HE.K22.1700P | 70.0000 | ||||
2022-05-13 | 172.00000000 | HE.K22.1720C | 0.0125 | HE.K22.1720P | 72.0000 | ||||
2022-05-13 | 174.00000000 | HE.K22.1740C | 0.0125 | HE.K22.1740P | 74.0000 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools