Options Chain LEAN HOGS Dec 2021 (CME:HE.Z21)

MarketNameOpenHighLowLastChangePctTime
HE.Z21LEAN HOGS Dec 202177.32578.80077.30078.050+0.600+0.77%14:04add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-12-1430.00000000HE.Z21.300C48.2  HE.Z21.300P0.025  
2021-12-1432.00000000HE.Z21.320C46.200  HE.Z21.320P0.025  
2021-12-1434.00000000HE.Z21.340C44.225  HE.Z21.340P0.050  
2021-12-1436.00000000HE.Z21.360C42.250  HE.Z21.360P0.075  
2021-12-1438.00000000HE.Z21.380C40.275  HE.Z21.380P0.100  
2021-12-1440.00000000HE.Z21.400C38.300  HE.Z21.400P0.125+0.0251
2021-12-1442.00000000HE.Z21.420C36.350  HE.Z21.420P0.175  
2021-12-1444.00000000HE.Z21.440C34.400  HE.Z21.440P0.225  
2021-12-1446.00000000HE.Z21.460C32.475  HE.Z21.460P0.300  
2021-12-1448.00000000HE.Z21.480C30.550  HE.Z21.480P0.3750.00010
2021-12-1450.00000000HE.Z21.500C28.650  HE.Z21.500P0.500-0.07518
2021-12-1452.00000000HE.Z21.520C26.800  HE.Z21.520P0.6250.00018
2021-12-1454.00000000HE.Z21.540C24.950  HE.Z21.540P0.800-0.025674
2021-12-1456.00000000HE.Z21.560C23.150-0.450209HE.Z21.560P0.9750.000839
2021-12-1458.00000000HE.Z21.580C21.400 1HE.Z21.580P1.2250.000947
2021-12-1460.00000000HE.Z21.600C19.675+0.4758HE.Z21.600P1.500-0.175590
2021-12-1462.00000000HE.Z21.620C18.025  HE.Z21.620P1.850-0.275800
2021-12-1464.00000000HE.Z21.640C16.425-0.50010HE.Z21.640P2.250-0.025381
2021-12-1466.00000000HE.Z21.660C14.900+0.0757HE.Z21.660P2.725-0.075267
2021-12-1468.00000000HE.Z21.680C13.450  HE.Z21.680P3.275-0.075298
2021-12-1470.00000000HE.Z21.700C12.075-0.10095HE.Z21.700P3.900-0.2251657
2021-12-1472.00000000HE.Z21.720C10.775-0.050131HE.Z21.720P4.600+0.0501212
2021-12-1474.00000000HE.Z21.740C9.550+0.10098HE.Z21.740P5.375-0.2252279
2021-12-1476.00000000HE.Z21.760C8.400+0.125246HE.Z21.760P6.225-0.300444
2021-12-1478.00000000HE.Z21.780C7.350-0.150520HE.Z21.780P7.175-0.10055
2021-12-1480.00000000HE.Z21.800C6.375-0.0252162HE.Z21.800P8.200  
2021-12-1482.00000000HE.Z21.820C5.500-0.075641HE.Z21.820P9.325 5
2021-12-1484.00000000HE.Z21.840C4.725-0.4501936HE.Z21.840P10.550  
2021-12-1486.00000000HE.Z21.860C4.075+0.300624HE.Z21.860P11.900+0.4009
2021-12-1488.00000000HE.Z21.880C3.500+0.275444HE.Z21.880P13.325  
2021-12-1490.00000000HE.Z21.900C3.000-0.100739HE.Z21.900P14.825 68
2021-12-1492.00000000HE.Z21.920C2.550-0.20081HE.Z21.920P16.375  
2021-12-1494.00000000HE.Z21.940C2.175+0.17543HE.Z21.940P18.000  
2021-12-1496.00000000HE.Z21.960C1.825-0.200253HE.Z21.960P19.650 200
2021-12-1498.00000000HE.Z21.980C1.550+0.050824HE.Z21.980P21.375 250
2021-12-14100.00000000HE.Z21.1000C1.300+0.025164HE.Z21.1000P23.125 68
2021-12-14102.00000000HE.Z21.1020C1.100-0.0753HE.Z21.1020P24.925  
2021-12-14104.00000000HE.Z21.1040C0.950  HE.Z21.1040P26.750  
2021-12-14106.00000000HE.Z21.1060C0.800  HE.Z21.1060P28.625  
2021-12-14108.00000000HE.Z21.1080C0.675+0.075127HE.Z21.1080P30.500