Options Chain BUTTER-CASH SETTLED May 2020 (CME:CB.K20)

MarketNameOpenHighLowLastChangePctTime
CB.K20BUTTER-CASH SETTLED May 2020130.50132.50130.50132.50+1.35+0.93%13:54add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.05400000CB.K20.54C89.5      
0.05600000CB.K20.56C87.5      
0.05800000CB.K20.58C85.5      
0.06000000CB.K20.6C83.5      
0.06200000CB.K20.62C81.5      
0.06400000CB.K20.64C79.5      
0.06600000CB.K20.66C77.5      
0.06800000CB.K20.68C75.5      
0.07000000CB.K20.7C73.5  CB.K20.7P540.7  
0.07200000CB.K20.72C71.5  CB.K20.72P545.7  
0.07400000CB.K20.74C69.5  CB.K20.74P550.7  
0.07600000CB.K20.76C67.5  CB.K20.76P555.7  
0.07800000CB.K20.78C65.5  CB.K20.78P560.7  
0.08000000CB.K20.8C63.5  CB.K20.8P565.7  
0.08200000CB.K20.82C61.5  CB.K20.82P570.7  
0.08400000CB.K20.84C59.5  CB.K20.84P575.7  
0.08600000CB.K20.86C57.5  CB.K20.86P580.7  
0.08800000CB.K20.88C55.5  CB.K20.88P585.7  
0.09000000CB.K20.9C53.5  CB.K20.9P590.7  
0.09200000CB.K20.92C51.5  CB.K20.92P595.7  
0.09400000CB.K20.94C49.5  CB.K20.94P600.7  
0.09600000CB.K20.96C47.5  CB.K20.96P605.7  
0.09800000CB.K20.98C45.5  CB.K20.98P610.7  
0.10000000CB.K20.1C43.5  CB.K20.1P0.45  
0.10200000CB.K20.102C41.50  CB.K20.102P0.55  
0.10400000CB.K20.104C39.50  CB.K20.104P0.70  
0.10600000CB.K20.106C37.525  CB.K20.106P0.025  
0.10800000CB.K20.108C35.525  CB.K20.108P0.025  
0.11000000CB.K20.11C33.550  CB.K20.11P0.050  
0.11200000CB.K20.112C31.575  CB.K20.112P0.100  
0.11400000CB.K20.114C29.625  CB.K20.114P0.125  
0.11600000CB.K20.116C27.700  CB.K20.116P0.200  
0.11800000CB.K20.118C25.775  CB.K20.118P0.300  
0.12000000CB.K20.12C23.900  CB.K20.12P0.400  
0.12200000CB.K20.122C22.075  CB.K20.122P0.575  
0.12400000CB.K20.124C20.275  CB.K20.124P0.775  
0.12600000CB.K20.126C18.525  CB.K20.126P1.025  
0.12800000CB.K20.128C16.850  CB.K20.128P1.350  
0.13000000CB.K20.13C15.250  CB.K20.13P1.750  
0.13200000CB.K20.132C13.725  CB.K20.132P2.225  
0.13400000CB.K20.134C12.275  CB.K20.134P2.775  
0.13600000CB.K20.136C10.900  CB.K20.136P3.400  
0.13800000CB.K20.138C9.650  CB.K20.138P4.150  
0.14000000CB.K20.14C8.475  CB.K20.14P4.975  
0.14200000CB.K20.142C7.400  CB.K20.142P5.900  
0.14400000CB.K20.144C6.425  CB.K20.144P6.925  
0.14600000CB.K20.146C5.525  CB.K20.146P8.025 20
0.14800000CB.K20.148C4.750  CB.K20.148P9.250  
0.15000000CB.K20.15C4.050  CB.K20.15P10.550  
0.15200000CB.K20.152C3.425  CB.K20.152P11.925  
0.15400000CB.K20.154C2.875  CB.K20.154P13.375  
0.15600000CB.K20.156C2.400  CB.K20.156P14.900 20
0.15800000CB.K20.158C2.000  CB.K20.158P16.500  
0.16000000CB.K20.16C1.650 20CB.K20.16P18.150  
0.16200000CB.K20.162C1.350  CB.K20.162P19.850  
0.16400000CB.K20.164C1.100  CB.K20.164P21.600  
0.16600000CB.K20.166C0.900  CB.K20.166P23.400  
0.16800000CB.K20.168C0.725  CB.K20.168P25.225  
0.17000000CB.K20.17C0.575 60CB.K20.17P27.075 240
0.17200000CB.K20.172C0.475  CB.K20.172P28.975 70
0.17400000CB.K20.174C0.375  CB.K20.174P30.875 18
0.17600000CB.K20.176C0.300  CB.K20.176P32.800  
0.17800000CB.K20.178C0.225  CB.K20.178P34.725  
0.18000000CB.K20.18C0.175 27CB.K20.18P36.675 95
0.18200000CB.K20.182C0.150 70CB.K20.182P38.650  
0.18400000CB.K20.184C0.100  CB.K20.184P40.600 100
0.18600000CB.K20.186C0.075  CB.K20.186P42.575 4
0.18800000CB.K20.188C0.075  CB.K20.188P44.550 3
0.19000000CB.K20.19C0.050 10CB.K20.19P46.550+0.525110
0.19200000CB.K20.192C0.050  CB.K20.192P48.525 105
0.19400000CB.K20.194C0.025  CB.K20.194P50.525 5
0.19600000CB.K20.196C0.025  CB.K20.196P52.525  
0.19800000CB.K20.198C0.025 118CB.K20.198P54.525  
0.20000000CB.K20.2C0.050 9CB.K20.2P56.500 6
0.20200000CB.K20.202C0.125  CB.K20.202P58.500 15
0.20400000CB.K20.204C0.025 40CB.K20.204P60.500 16
0.20600000CB.K20.206C0.075  CB.K20.206P62.500 1
0.20800000CB.K20.208C0.050  CB.K20.208P64.500 104
0.21000000CB.K20.21C0.025 69CB.K20.21P66.500 16
0.21200000CB.K20.212C0.175  CB.K20.212P68.500 50
0.21400000CB.K20.214C0.125  CB.K20.214P70.500 19
0.21600000CB.K20.216C0.025 18CB.K20.216P72.500  
0.21800000CB.K20.218C0.075 105CB.K20.218P74.500  
0.22000000CB.K20.22C0.075 28CB.K20.22P76.500  
0.22200000CB.K20.222C0.050 51CB.K20.222P78.500 6
0.22400000CB.K20.224C0.050 16CB.K20.224P80.500 3
0.22600000CB.K20.226C0.025 39CB.K20.226P82.500 6
0.22800000CB.K20.228C0.050  CB.K20.228P84.500  
0.23000000CB.K20.23C0.025 7CB.K20.23P86.500  
0.23200000CB.K20.232C0.025  CB.K20.232P88.500  
0.23400000CB.K20.234C0.025 11CB.K20.234P90.500  
0.23600000CB.K20.236C0.025 10CB.K20.236P92.500  
0.23800000CB.K20.238C0.025 3CB.K20.238P94.500  
0.24000000CB.K20.24C0.025  CB.K20.24P96.500  
0.24200000CB.K20.242C0.025 2CB.K20.242P98.500  
0.24400000CB.K20.244C0.025  CB.K20.244P100.500  
0.24600000CB.K20.246C0.050  CB.K20.246P102.500  
0.24800000CB.K20.248C0.050  CB.K20.248P104.500  
0.25000000CB.K20.25C0.025 4CB.K20.25P106.500  
0.25200000CB.K20.252C0.025 1CB.K20.252P108.500  
0.25400000CB.K20.254C0.025  CB.K20.254P110.500  
0.25600000CB.K20.256C0.025  CB.K20.256P112.500  
0.25800000CB.K20.258C0.025  CB.K20.258P114.500  
0.26000000CB.K20.26C0.025  CB.K20.26P116.500  
0.26200000CB.K20.262C0.025  CB.K20.262P118.500  
0.26400000CB.K20.264C0.025  CB.K20.264P120.500  
0.26600000CB.K20.266C0.025  CB.K20.266P122.500  
0.26800000CB.K20.268C0.025  CB.K20.268P124.500  
0.27000000CB.K20.27C0.025  CB.K20.27P126.500  
0.27200000CB.K20.272C0.025  CB.K20.272P128.500  
0.27400000    CB.K20.274P130.500  
0.27600000    CB.K20.276P132.500  
0.27800000    CB.K20.278P134.500  
0.28000000    CB.K20.28P136.500  
0.28200000    CB.K20.282P138.500  
0.28400000    CB.K20.284P140.500  
0.28600000    CB.K20.286P142.500  
0.28800000    CB.K20.288P144.500  
0.29000000    CB.K20.29P146.500  
0.29200000    CB.K20.292P148.500  
0.29400000    CB.K20.294P150.500  
0.29600000    CB.K20.296P152.500  
0.29800000    CB.K20.298P154.500  
0.30000000    CB.K20.3P156.500  
0.30200000    CB.K20.302P158.500  
0.30400000    CB.K20.304P160.500  
0.30600000    CB.K20.306P162.500  
0.30800000    CB.K20.308P164.500  
0.31000000    CB.K20.31P166.500  
0.31200000    CB.K20.312P168.500  
0.31400000    CB.K20.314P170.500  
0.31600000    CB.K20.316P172.500  
0.31800000    CB.K20.318P174.500  
0.32000000    CB.K20.32P176.500  
0.32200000    CB.K20.322P178.500  
0.32400000    CB.K20.324P180.500  
0.32600000    CB.K20.326P182.500  
0.32800000    CB.K20.328P184.500  
0.33000000    CB.K20.33P186.500  
0.33200000    CB.K20.332P188.500  
0.33400000    CB.K20.334P190.500  
0.33600000CB.K20.336C501.800  CB.K20.336P192.500  
0.33800000CB.K20.338C491.800  CB.K20.338P194.500  
0.34000000CB.K20.34C481.800  CB.K20.34P196.500  
0.34200000CB.K20.342C471.800  CB.K20.342P198.500  
0.34400000CB.K20.344C461.800  CB.K20.344P200.500  
2020-06-0244.00000000CB.K20.440C99.500  CB.K20.440P0.0125  
2020-06-0246.00000000CB.K20.460C97.5000  CB.K20.460P0.0125  
2020-06-0248.00000000CB.K20.480C95.5000  CB.K20.480P0.0125  
2020-06-0250.00000000CB.K20.500C93.5000  CB.K20.500P0.0125  
2020-06-0252.00000000CB.K20.520C91.5000  CB.K20.520P0.0125  
2020-06-0254.00000000CB.K20.540C89.5000  CB.K20.540P0.0125  
2020-06-0256.00000000CB.K20.560C87.5000  CB.K20.560P0.0125  
2020-06-0258.00000000CB.K20.580C85.5000  CB.K20.580P0.0125  
2020-06-0260.00000000CB.K20.600C83.5000  CB.K20.600P0.0125  
2020-06-0262.00000000CB.K20.620C81.5000  CB.K20.620P0.0125  
2020-06-0264.00000000CB.K20.640C79.5000  CB.K20.640P0.0125  
2020-06-0266.00000000CB.K20.660C77.5000  CB.K20.660P0.0125  
2020-06-0268.00000000CB.K20.680C75.5000  CB.K20.680P0.0125  
2020-06-0270.00000000CB.K20.700C73.5000  CB.K20.700P0.0125  
2020-06-0272.00000000CB.K20.720C71.5000  CB.K20.720P0.0125  
2020-06-0274.00000000CB.K20.740C69.5000  CB.K20.740P0.0125  
2020-06-0276.00000000CB.K20.760C67.5000  CB.K20.760P0.0125  
2020-06-0278.00000000CB.K20.780C65.5000  CB.K20.780P0.0125  
2020-06-0280.00000000CB.K20.800C63.5000  CB.K20.800P0.0125  
2020-06-0282.00000000CB.K20.820C61.5000  CB.K20.820P0.0125  
2020-06-0284.00000000CB.K20.840C59.5000  CB.K20.840P0.0125  
2020-06-0286.00000000CB.K20.860C57.5000  CB.K20.860P0.0125  
2020-06-0288.00000000CB.K20.880C55.5000  CB.K20.880P0.0125  
2020-06-0290.00000000CB.K20.900C53.5000  CB.K20.900P0.0125  
2020-06-0292.00000000CB.K20.920C51.5000  CB.K20.920P0.0125  
2020-06-0294.00000000CB.K20.940C49.5000  CB.K20.940P0.0125  
2020-06-0296.00000000CB.K20.960C47.5000  CB.K20.960P0.0125  
2020-06-0298.00000000CB.K20.980C45.5000  CB.K20.980P0.0125  
2020-06-02100.00000000CB.K20.1000C43.5000  CB.K20.1000P0.0125  
2020-06-02102.00000000CB.K20.1020C41.5000  CB.K20.1020P0.0125  
2020-06-02104.00000000CB.K20.1040C39.5000  CB.K20.1040P0.0125  
2020-06-02106.00000000CB.K20.1060C37.5250  CB.K20.1060P0.0250  
2020-06-02108.00000000CB.K20.1080C35.5250  CB.K20.1080P0.0250  
2020-06-02110.00000000CB.K20.1100C33.5500  CB.K20.1100P0.0500  
2020-06-02112.00000000CB.K20.1120C31.5750  CB.K20.1120P0.1000  
2020-06-02114.00000000CB.K20.1140C29.6250  CB.K20.1140P0.1250  
2020-06-02116.00000000CB.K20.1160C27.7000  CB.K20.1160P0.2000  
2020-06-02118.00000000CB.K20.1180C25.7750  CB.K20.1180P0.3000  
2020-06-02120.00000000CB.K20.1200C23.9000  CB.K20.1200P0.4000  
2020-06-02122.00000000CB.K20.1220C22.0750  CB.K20.1220P2.50000.0000 
2020-06-02124.00000000CB.K20.1240C20.2750  CB.K20.1240P0.7750  
2020-06-02126.00000000CB.K20.1260C18.5250  CB.K20.1260P1.0250  
2020-06-02128.00000000CB.K20.1280C16.8500  CB.K20.1280P1.3500  
2020-06-02130.00000000CB.K20.1300C15.2500  CB.K20.1300P1.7500  
2020-06-02132.00000000CB.K20.1320C13.7250  CB.K20.1320P2.2250  
2020-06-02134.00000000CB.K20.1340C12.2750  CB.K20.1340P2.7750  
2020-06-02136.00000000CB.K20.1360C10.9000  CB.K20.1360P3.4000  
2020-06-02138.00000000CB.K20.1380C9.6500  CB.K20.1380P4.1500  
2020-06-02140.00000000CB.K20.1400C8.4750  CB.K20.1400P4.9750  
2020-06-02142.00000000CB.K20.1420C7.4000  CB.K20.1420P5.9000  
2020-06-02144.00000000CB.K20.1440C6.4250  CB.K20.1440P6.9250  
2020-06-02146.00000000CB.K20.1460C5.5250  CB.K20.1460P8.0250 20
2020-06-02148.00000000CB.K20.1480C4.7500  CB.K20.1480P9.2500  
2020-06-02150.00000000CB.K20.1500C4.0500  CB.K20.1500P10.5500  
2020-06-02152.00000000CB.K20.1520C3.4250  CB.K20.1520P11.9250  
2020-06-02154.00000000CB.K20.1540C2.8750  CB.K20.1540P13.3750  
2020-06-02156.00000000CB.K20.1560C2.4000  CB.K20.1560P14.9000 20
2020-06-02158.00000000CB.K20.1580C2.0000  CB.K20.1580P16.5000  
2020-06-02160.00000000CB.K20.1600C1.6500 20CB.K20.1600P18.1500  
2020-06-02162.00000000CB.K20.1620C1.3500  CB.K20.1620P19.8500  
2020-06-02164.00000000CB.K20.1640C1.1000  CB.K20.1640P21.6000  
2020-06-02166.00000000CB.K20.1660C1.1500+0.4750 CB.K20.1660P23.4000  
2020-06-02168.00000000CB.K20.1680C0.7250  CB.K20.1680P25.2250  
2020-06-02170.00000000CB.K20.1700C0.5750+8.500060CB.K20.1700P27.0750 240
2020-06-02172.00000000CB.K20.1720C0.4750  CB.K20.1720P28.9750 70
2020-06-02174.00000000CB.K20.1740C0.3750  CB.K20.1740P30.8750+1.250018
2020-06-02176.00000000CB.K20.1760C0.3000  CB.K20.1760P32.8000  
2020-06-02178.00000000CB.K20.1780C0.2250  CB.K20.1780P34.7250  
2020-06-02180.00000000CB.K20.1800C0.1750-1.225027CB.K20.1800P36.6750+1.900095
2020-06-02182.00000000CB.K20.1820C0.1500 70CB.K20.1820P38.6500  
2020-06-02184.00000000CB.K20.1840C0.1000  CB.K20.1840P40.6000 100
2020-06-02186.00000000CB.K20.1860C0.0750  CB.K20.1860P42.5750 4
2020-06-02188.00000000CB.K20.1880C0.0750  CB.K20.1880P44.5500 3
2020-06-02190.00000000CB.K20.1900C0.0500 10CB.K20.1900P46.5500 110
2020-06-02192.00000000CB.K20.1920C0.0500  CB.K20.1920P48.5250 105
2020-06-02194.00000000CB.K20.1940C0.0250  CB.K20.1940P50.5250 5
2020-06-02196.00000000CB.K20.1960C0.0250  CB.K20.1960P52.5250  
2020-06-02198.00000000CB.K20.1980C0.0250-0.2750118CB.K20.1980P54.5250  
2020-06-02200.00000000CB.K20.2000C0.0125-0.10009CB.K20.2000P56.50000.00006
2020-06-02202.00000000CB.K20.2020C0.0125  CB.K20.2020P58.5000 15
2020-06-02204.00000000CB.K20.2040C0.0125 40CB.K20.2040P60.5000 16
2020-06-02206.00000000CB.K20.2060C0.0125  CB.K20.2060P62.5000 1
2020-06-02208.00000000CB.K20.2080C0.0125  CB.K20.2080P86.50000.0000104
2020-06-02210.00000000CB.K20.2100C0.0125-0.050069CB.K20.2100P66.5000 16
2020-06-02212.00000000CB.K20.2120C0.0125  CB.K20.2120P90.5000-0.100050
2020-06-02214.00000000CB.K20.2140C0.0125  CB.K20.2140P70.5000 19
2020-06-02216.00000000CB.K20.2160C0.0125 18CB.K20.2160P72.5000  
2020-06-02218.00000000CB.K20.2180C0.0125 105CB.K20.2180P74.5000  
2020-06-02220.00000000CB.K20.2200C0.0125+0.750028CB.K20.2200P76.5000  
2020-06-02222.00000000CB.K20.2220C0.0125 51CB.K20.2220P78.5000 6
2020-06-02224.00000000CB.K20.2240C0.0125+0.625016CB.K20.2240P80.5000 3
2020-06-02226.00000000CB.K20.2260C0.0125+0.550039CB.K20.2260P82.5000 6
2020-06-02228.00000000CB.K20.2280C0.0125  CB.K20.2280P84.5000  
2020-06-02230.00000000CB.K20.2300C0.0125 7CB.K20.2300P86.5000  
2020-06-02232.00000000CB.K20.2320C0.0125  CB.K20.2320P88.5000  
2020-06-02234.00000000CB.K20.2340C0.0125 11CB.K20.2340P90.5000  
2020-06-02236.00000000CB.K20.2360C0.0125 10CB.K20.2360P92.5000  
2020-06-02238.00000000CB.K20.2380C0.0125 3CB.K20.2380P94.5000  
2020-06-02240.00000000CB.K20.2400C0.0125  CB.K20.2400P96.5000  
2020-06-02242.00000000CB.K20.2420C0.0125 2CB.K20.2420P98.5000  
2020-06-02244.00000000CB.K20.2440C0.0125  CB.K20.2440P100.5000  
2020-06-02246.00000000CB.K20.2460C0.0125  CB.K20.2460P102.5000  
2020-06-02248.00000000CB.K20.2480C0.0125  CB.K20.2480P104.5000  
2020-06-02250.00000000CB.K20.2500C0.0125 4CB.K20.2500P106.5000  
2020-06-02252.00000000CB.K20.2520C0.0125 1CB.K20.2520P108.5000  
2020-06-02254.00000000CB.K20.2540C0.0125  CB.K20.2540P110.5000  
2020-06-02256.00000000CB.K20.2560C0.0125  CB.K20.2560P112.5000  
2020-06-02258.00000000CB.K20.2580C0.0125  CB.K20.2580P114.5000  
2020-06-02260.00000000CB.K20.2600C0.0125  CB.K20.2600P116.5000  
2020-06-02262.00000000CB.K20.2620C0.0125  CB.K20.2620P118.5000  
2020-06-02264.00000000CB.K20.2640C0.0125  CB.K20.2640P120.5000  
2020-06-02266.00000000CB.K20.2660C0.0125  CB.K20.2660P122.5000  
2020-06-02268.00000000CB.K20.2680C0.0125  CB.K20.2680P124.5000  
2020-06-02270.00000000CB.K20.2700C0.0125  CB.K20.2700P126.5000  
2020-06-02272.00000000CB.K20.2720C0.0125  CB.K20.2720P128.5000  
2020-06-02274.00000000CB.K20.2740C0.0125  CB.K20.2740P130.5000  
2020-06-02276.00000000CB.K20.2760C0.0125  CB.K20.2760P132.5000  
2020-06-02278.00000000CB.K20.2780C0.0125  CB.K20.2780P134.5000  
2020-06-02280.00000000CB.K20.2800C0.0125  CB.K20.2800P136.5000  
2020-06-02282.00000000CB.K20.2820C0.0125  CB.K20.2820P138.5000  
2020-06-02284.00000000CB.K20.2840C0.0125  CB.K20.2840P140.5000  
2020-06-02286.00000000CB.K20.2860C0.0125  CB.K20.2860P142.5000  
2020-06-02288.00000000CB.K20.2880C0.0125  CB.K20.2880P144.5000  
2020-06-02290.00000000CB.K20.2900C0.0125  CB.K20.2900P146.5000  
2020-06-02292.00000000CB.K20.2920C0.0125  CB.K20.2920P148.5000  
2020-06-02294.00000000CB.K20.2940C0.0125  CB.K20.2940P150.5000  
2020-06-02296.00000000CB.K20.2960C0.0125  CB.K20.2960P152.5000  
2020-06-02298.00000000CB.K20.2980C0.0125  CB.K20.2980P154.5000  
2020-06-02300.00000000CB.K20.3000C0.0125  CB.K20.3000P156.5000  
2020-06-02302.00000000CB.K20.3020C0.0125  CB.K20.3020P158.5000  
2020-06-02304.00000000CB.K20.3040C0.0125  CB.K20.3040P160.5000  
2020-06-02306.00000000CB.K20.3060C0.0125  CB.K20.3060P162.5000  
2020-06-02308.00000000CB.K20.3080C0.0125  CB.K20.3080P164.5000  
2020-06-02310.00000000CB.K20.3100C0.0125  CB.K20.3100P166.5000  
2020-06-02312.00000000CB.K20.3120C0.0125  CB.K20.3120P168.5000  
2020-06-02314.00000000CB.K20.3140C0.0125  CB.K20.3140P170.5000  
2020-06-02316.00000000CB.K20.3160C0.0125  CB.K20.3160P172.5000  
2020-06-02318.00000000CB.K20.3180C0.0125  CB.K20.3180P174.5000  
2020-06-02320.00000000CB.K20.3200C0.0125  CB.K20.3200P176.5000  
2020-06-02322.00000000CB.K20.3220C0.0125  CB.K20.3220P178.5000  
2020-06-02324.00000000CB.K20.3240C0.0125  CB.K20.3240P180.5000  
2020-06-02326.00000000CB.K20.3260C0.0125  CB.K20.3260P182.5000  
2020-06-02328.00000000CB.K20.3280C0.0125  CB.K20.3280P184.5000  
2020-06-02330.00000000CB.K20.3300C0.0125  CB.K20.3300P186.5000  
2020-06-02332.00000000CB.K20.3320C0.0125  CB.K20.3320P188.5000  
2020-06-02334.00000000CB.K20.3340C0.0125  CB.K20.3340P190.5000  
2020-06-02336.00000000CB.K20.3360C0.0125  CB.K20.3360P192.5000  
2020-06-02338.00000000CB.K20.3380C0.0125  CB.K20.3380P194.5000  
2020-06-02340.00000000CB.K20.3400C0.0125  CB.K20.3400P196.5000  
2020-06-02342.00000000CB.K20.3420C0.0125  CB.K20.3420P198.5000  
2020-06-02344.00000000CB.K20.3440C0.0125  CB.K20.3440P200.5000