S&P 500
2804.49
-11.13 -0.40%
Dow Indu
25064.50
-134.79 -0.54%
Nasdaq
7823.72
-30.72 -0.39%
Crude Oil
68.04
-0.20 -0.29%
Gold
1225.175
+5.815 +0.48%
Euro
1.165715
+0.000730 +0.06%
US Dollar
95.118
-0.040 -0.04%
Weak

Options Chain CHEESE-CASH SETTLED Aug 2018 (E) (CME:CSC.Q18.E)

MarketNameOpenHighLowLastChangePctTime
CSC.Q18.ECHEESE-CASH SETTLED Aug 2018 (E)1.5831.5881.5581.561-0.027-1.73%set 14:11add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2018-08-280.325CSC.Q18.325C1.236-0.025 CSC.Q18.325P0.00050.0000 
2018-08-280.35CSC.Q18.350C1.2110-0.0250 CSC.Q18.350P0.00050.0000 
2018-08-280.375CSC.Q18.375C1.1860-0.0250 CSC.Q18.375P0.00050.0000 
2018-08-280.4CSC.Q18.400C1.1610-0.0250 CSC.Q18.400P0.00050.0000 
2018-08-280.425CSC.Q18.425C1.1360-0.0250 CSC.Q18.425P0.00050.0000 
2018-08-280.45CSC.Q18.450C1.1110-0.0250 CSC.Q18.450P0.00050.0000 
2018-08-280.475CSC.Q18.475C1.0860-0.0250 CSC.Q18.475P0.00050.0000 
2018-08-280.5CSC.Q18.500C1.0610-0.0250 CSC.Q18.500P0.00050.0000 
2018-08-280.525CSC.Q18.525C1.0360-0.0250 CSC.Q18.525P0.00050.0000 
2018-08-280.55CSC.Q18.550C1.0110-0.0250 CSC.Q18.550P0.00050.0000 
2018-08-280.575CSC.Q18.575C0.9860-0.0250 CSC.Q18.575P0.00050.0000 
2018-08-280.6CSC.Q18.600C0.9610-0.0250 CSC.Q18.600P0.00050.0000 
2018-08-280.625CSC.Q18.625C0.9360-0.0250 CSC.Q18.625P0.00050.0000 
2018-08-280.65CSC.Q18.650C0.9110-0.0250 CSC.Q18.650P0.00050.0000 
2018-08-280.675CSC.Q18.675C0.8860-0.0250 CSC.Q18.675P0.00050.0000 
2018-08-280.7CSC.Q18.700C0.8610-0.0250 CSC.Q18.700P0.00050.0000 
2018-08-280.725CSC.Q18.725C0.8360-0.0250 CSC.Q18.725P0.00050.0000 
2018-08-280.75CSC.Q18.750C0.8110-0.0250 CSC.Q18.750P0.00050.0000 
2018-08-280.775CSC.Q18.775C0.7860-0.0250 CSC.Q18.775P0.00050.0000 
2018-08-280.8CSC.Q18.800C0.7610-0.0250 CSC.Q18.800P0.00050.0000 
2018-08-280.825CSC.Q18.825C0.7360-0.0250 CSC.Q18.825P0.00050.0000 
2018-08-280.85CSC.Q18.850C0.7110-0.0250 CSC.Q18.850P0.00050.0000 
2018-08-280.875CSC.Q18.875C0.6860-0.0250 CSC.Q18.875P0.00050.0000 
2018-08-280.9CSC.Q18.900C0.6610-0.0250 CSC.Q18.900P0.00050.0000 
2018-08-280.925CSC.Q18.925C0.6360-0.0250 CSC.Q18.925P0.00050.0000 
2018-08-280.95CSC.Q18.950C0.6110-0.0250 CSC.Q18.950P0.00050.0000 
2018-08-280.975CSC.Q18.975C0.5860-0.0250 CSC.Q18.975P0.00050.0000 
2018-08-281CSC.Q18.1000C0.5610-0.0250 CSC.Q18.1000P0.00050.0000 
2018-08-281.025CSC.Q18.1025C0.5360-0.0250 CSC.Q18.1025P0.00050.0000 
2018-08-281.05CSC.Q18.1050C0.5110-0.0250 CSC.Q18.1050P0.00050.0000 
2018-08-281.075CSC.Q18.1075C0.4860-0.0250 CSC.Q18.1075P0.00050.0000 
2018-08-281.1CSC.Q18.1100C0.4610-0.0250 CSC.Q18.1100P0.00050.0000 
2018-08-281.125CSC.Q18.1125C0.4360-0.0250 CSC.Q18.1125P0.00050.0000 
2018-08-281.15CSC.Q18.1150C0.4110-0.0250 CSC.Q18.1150P0.00050.0000 
2018-08-281.175CSC.Q18.1175C0.3860-0.0250 CSC.Q18.1175P0.00050.0000 
2018-08-281.2CSC.Q18.1200C0.3610-0.0250 CSC.Q18.1200P0.00100.0000 
2018-08-281.225CSC.Q18.1225C0.3360-0.0250 CSC.Q18.1225P0.00100.0000 
2018-08-281.25CSC.Q18.1250C0.3110-0.0250 CSC.Q18.1250P0.00100.0000 
2018-08-281.275CSC.Q18.1275C0.2860-0.0250 CSC.Q18.1275P0.0010-0.0005 
2018-08-281.3CSC.Q18.1300C0.2610-0.0250 CSC.Q18.1300P0.0010-0.0005 
2018-08-281.325CSC.Q18.1325C0.2360-0.0250 CSC.Q18.1325P0.0010-0.0005 
2018-08-281.35CSC.Q18.1350C0.2110-0.0250 CSC.Q18.1350P0.0010-0.0005 
2018-08-281.375CSC.Q18.1375C0.1860-0.0250 CSC.Q18.1375P0.0010-0.0005 
2018-08-281.4CSC.Q18.1400C0.1610-0.0250 CSC.Q18.1400P0.0010-0.0005 
2018-08-281.425CSC.Q18.1425C0.1370-0.0240 CSC.Q18.1425P0.0010+0.000517
2018-08-281.45CSC.Q18.1450C0.1130-0.0240 CSC.Q18.1450P0.0020+0.001090
2018-08-281.475CSC.Q18.1475C0.0900-0.0230 CSC.Q18.1475P0.0040+0.0020291
2018-08-281.5CSC.Q18.1500C0.0690-0.0210 CSC.Q18.1500P0.0080+0.0040319
2018-08-281.525CSC.Q18.1525C0.0500-0.019025CSC.Q18.1525P0.0140+0.006083
2018-08-281.55CSC.Q18.1550C0.0340-0.0160 CSC.Q18.1550P0.0230+0.0090214
2018-08-281.575CSC.Q18.1575C0.0220-0.013010CSC.Q18.1575P0.0360+0.0120179
2018-08-281.6CSC.Q18.1600C0.0140-0.009044CSC.Q18.1600P0.0530+0.0160580
2018-08-281.625CSC.Q18.1625C0.0080-0.006092CSC.Q18.1625P0.0720+0.0190445
2018-08-281.65CSC.Q18.1650C0.0040-0.004058CSC.Q18.1650P0.0930+0.0210742
2018-08-281.675CSC.Q18.1675C0.0020-0.002040CSC.Q18.1675P0.1160+0.0230115
2018-08-281.7CSC.Q18.1700C0.0010-0.001094CSC.Q18.1700P0.1400+0.0240121
2018-08-281.725CSC.Q18.1725C0.0010-0.000571CSC.Q18.1725P0.1640+0.024045
2018-08-281.75CSC.Q18.1750C0.0010-0.0005588CSC.Q18.1750P0.1890+0.02405
2018-08-281.775CSC.Q18.1775C0.00100.0000513CSC.Q18.1775P0.2140+0.0250 
2018-08-281.8CSC.Q18.1800C0.0010-0.0005604CSC.Q18.1800P0.2390+0.0250 
2018-08-281.825CSC.Q18.1825C0.0010-0.0005348CSC.Q18.1825P0.2640+0.0250 
2018-08-281.85CSC.Q18.1850C0.0010-0.0005411CSC.Q18.1850P0.2890+0.0250 
2018-08-281.875CSC.Q18.1875C0.0010-0.00055CSC.Q18.1875P0.3140+0.0250 
2018-08-281.9CSC.Q18.1900C0.0010-0.000587CSC.Q18.1900P0.3390+0.0250 
2018-08-281.925CSC.Q18.1925C0.0010-0.0005 CSC.Q18.1925P0.3640+0.0250 
2018-08-281.95CSC.Q18.1950C0.0010-0.0005 CSC.Q18.1950P0.3890+0.0250 
2018-08-281.975CSC.Q18.1975C0.0010-0.00055CSC.Q18.1975P0.4140+0.0250 
2018-08-282CSC.Q18.2000C0.0010-0.000515CSC.Q18.2000P0.4390+0.0250 
2018-08-282.025CSC.Q18.2025C0.0010-0.00055CSC.Q18.2025P0.4640+0.0250 
2018-08-282.05CSC.Q18.2050C0.0010-0.0005 CSC.Q18.2050P0.4890+0.0250 
2018-08-282.075CSC.Q18.2075C0.00100.0000 CSC.Q18.2075P0.5140+0.0250 
2018-08-282.1CSC.Q18.2100C0.00100.0000 CSC.Q18.2100P0.5390+0.0250 
2018-08-282.125CSC.Q18.2125C0.00100.0000 CSC.Q18.2125P0.5640+0.0250 
2018-08-282.15CSC.Q18.2150C0.00100.0000 CSC.Q18.2150P0.5890+0.0250 
2018-08-282.175CSC.Q18.2175C0.00100.0000 CSC.Q18.2175P0.6140+0.0250 
2018-08-282.2CSC.Q18.2200C0.00100.0000 CSC.Q18.2200P0.6390+0.0250 
2018-08-282.225CSC.Q18.2225C0.00100.0000 CSC.Q18.2225P0.6640+0.0250 
2018-08-282.25CSC.Q18.2250C0.00100.0000 CSC.Q18.2250P0.6890+0.0250 
2018-08-282.275CSC.Q18.2275C0.00100.0000 CSC.Q18.2275P0.7140+0.0250 
2018-08-282.3CSC.Q18.2300C0.00100.0000 CSC.Q18.2300P0.7390+0.0250 
2018-08-282.325CSC.Q18.2325C0.00100.0000 CSC.Q18.2325P0.7640+0.0250 
2018-08-282.35CSC.Q18.2350C0.00100.0000 CSC.Q18.2350P0.7890+0.0250 
2018-08-282.375CSC.Q18.2375C0.00100.0000 CSC.Q18.2375P0.8140+0.0250 
2018-08-282.4CSC.Q18.2400C0.00100.0000 CSC.Q18.2400P0.8390+0.0250 
2018-08-282.425CSC.Q18.2425C0.00100.0000 CSC.Q18.2425P0.8640+0.0250 
2018-08-282.45CSC.Q18.2450C0.00100.0000 CSC.Q18.2450P0.8890+0.0250 
2018-08-282.475CSC.Q18.2475C0.00100.0000 CSC.Q18.2475P0.9140+0.0250 
2018-08-282.5CSC.Q18.2500C0.00100.0000 CSC.Q18.2500P0.9390+0.0250 
2018-08-282.525CSC.Q18.2525C0.00100.0000 CSC.Q18.2525P0.9640+0.0250 
2018-08-282.55CSC.Q18.2550C0.00100.0000 CSC.Q18.2550P0.9890+0.0250 
2018-08-282.575CSC.Q18.2575C0.00100.0000 CSC.Q18.2575P1.0140+0.0250 
2018-08-282.6CSC.Q18.2600C0.00050.0000 CSC.Q18.2600P1.0390+0.0250 
2018-08-282.625CSC.Q18.2625C0.00050.0000 CSC.Q18.2625P1.0640+0.0250 
2018-08-282.65CSC.Q18.2650C0.00050.0000 CSC.Q18.2650P1.0890+0.0250 

© Copyright INO.com, Inc. All Rights Reserved.