Sunday Aug 25, 8:27AM EDT

Options Chain CHEESE-CASH SETTLED Jan 2019 (CME:CSC.F19)

MarketNameOpenHighLowLastChangePctTime
CSC.F19CHEESE-CASH SETTLED Jan 20191.3881.3891.3881.389+0.001+0.07%13:08add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-01-290.125CSC.F19.1250C1.262-0.014     
2019-01-290.15CSC.F19.1500C1.237-0.004169CSC.F19.1500P0.0005+0.0100201
2019-01-290.175    CSC.F19.1750P0.0005+0.0140 
2019-01-290.2    CSC.F19.2000P0.0005+0.0140 
2019-01-290.225    CSC.F19.2250P0.0005+0.0140 
2019-01-290.25    CSC.F19.2500P0.0005+0.0140 
2019-01-290.275CSC.F19.2750C1.11200.0000 CSC.F19.2750P0.0005+0.0140 
2019-01-290.4CSC.F19.400C1.0620-0.0140 CSC.F19.400P0.00050.0000 
2019-01-290.425CSC.F19.425C1.0370-0.0140 CSC.F19.425P0.00050.0000 
2019-01-290.45CSC.F19.450C1.0120-0.0140 CSC.F19.450P0.00050.0000 
2019-01-290.475CSC.F19.475C0.9870-0.0140 CSC.F19.475P0.00050.0000 
2019-01-290.5CSC.F19.500C0.9620-0.0140 CSC.F19.500P0.00050.0000 
2019-01-290.525CSC.F19.525C0.9370-0.0140 CSC.F19.525P0.00050.0000 
2019-01-290.55CSC.F19.550C0.9120-0.0140 CSC.F19.550P0.00050.0000 
2019-01-290.575CSC.F19.575C0.8870-0.0140 CSC.F19.575P0.00050.0000 
2019-01-290.6CSC.F19.600C0.8620-0.0140 CSC.F19.600P0.00050.0000 
2019-01-290.625CSC.F19.625C0.8370-0.0140 CSC.F19.625P0.00050.0000 
2019-01-290.65CSC.F19.650C0.8120-0.0140 CSC.F19.650P0.00050.0000 
2019-01-290.675CSC.F19.675C0.7870-0.0140 CSC.F19.675P0.00050.0000 
2019-01-290.7CSC.F19.700C0.7620-0.0140 CSC.F19.700P0.00050.0000 
2019-01-290.725CSC.F19.725C0.7370-0.0140 CSC.F19.725P0.00050.0000 
2019-01-290.75CSC.F19.750C0.7120-0.0140 CSC.F19.750P0.00050.0000 
2019-01-290.775CSC.F19.775C0.6870-0.0140 CSC.F19.775P0.00050.0000 
2019-01-290.8CSC.F19.800C0.6620-0.0140 CSC.F19.800P0.00050.0000 
2019-01-290.825CSC.F19.825C0.6370-0.0140 CSC.F19.825P0.00050.0000 
2019-01-290.85CSC.F19.850C0.6120-0.0140 CSC.F19.850P0.00050.0000 
2019-01-290.875CSC.F19.875C0.5870-0.0140 CSC.F19.875P0.00050.0000 
2019-01-290.9CSC.F19.900C0.5620-0.0140 CSC.F19.900P0.00050.0000 
2019-01-290.925CSC.F19.925C0.5370-0.0140     
2019-01-290.95CSC.F19.950C0.5120-0.0140     
2019-01-290.975CSC.F19.975C0.4870-0.0140     
2019-01-291CSC.F19.1000C0.4620-0.0140     
2019-01-291.025CSC.F19.1025C0.4370-0.0140     
2019-01-291.05CSC.F19.1050C0.4120-0.0140     
2019-01-291.075CSC.F19.1075C0.3870-0.0140     
2019-01-291.1CSC.F19.1100C0.3620-0.0140     
2019-01-291.125CSC.F19.1125C0.3370-0.0140     
2019-01-291.15CSC.F19.1150C0.3120-0.0140     
2019-01-291.175CSC.F19.1175C0.2870-0.0140     
2019-01-291.2CSC.F19.1200C0.2620-0.0140     
2019-01-291.225CSC.F19.1225C0.2370-0.0140     
2019-01-291.275CSC.F19.1275C0.1870-0.0140     
2019-01-291.3CSC.F19.1300C0.1620-0.0140 CSC.F19.1300P0.00050.0000 
2019-01-291.325CSC.F19.1325C0.1370-0.0150 CSC.F19.1325P0.00100.0000 
2019-01-291.35CSC.F19.1350C0.1140-0.0130 CSC.F19.1350P0.0020+0.0010 
1.375    CSC.F19.13750P0.00050.000087
2019-01-291.375CSC.F19.1375C0.0910-0.0130 CSC.F19.1375P0.0040+0.0010 
1.4CSC.F19.14000C0.0005-0.003023CSC.F19.14000P0.0130+0.0020446
2019-01-291.4CSC.F19.1400C0.0700-0.0120 CSC.F19.1400P0.0080+0.0020100
1.425CSC.F19.14250C0.0005+0.0030175CSC.F19.14250P0.0380+0.0020393
2019-01-291.425CSC.F19.1425C0.0520-0.0110 CSC.F19.1425P0.0150+0.0030228
1.45CSC.F19.14500C0.0005+0.0060341CSC.F19.14500P0.0600-0.0030322
2019-01-291.45CSC.F19.1450C0.0360-0.0100 CSC.F19.1450P0.0240+0.0040375
1.475CSC.F19.14750C0.00050.0000181    
2019-01-291.475CSC.F19.1475C0.0240-0.00807CSC.F19.1475P0.0370+0.006025
1.5CSC.F19.15000C0.0005+0.0015186CSC.F19.15000P0.11200.0000198
1.525    CSC.F19.15250P0.1380-0.0010212
2019-01-291.525CSC.F19.1525C0.0090-0.0040316CSC.F19.1525P0.0720+0.0100212
1.55    CSC.F19.15500P0.16300.0000257
2019-01-291.55CSC.F19.1550C0.0050-0.0030171CSC.F19.1550P0.0930+0.0110257
1.575    CSC.F19.15750P0.1880-0.0010240
2019-01-291.575CSC.F19.1575C0.0030-0.001021CSC.F19.1575P0.1150+0.0120240
1.6    CSC.F19.16000P0.21300.0000220
2019-01-291.6CSC.F19.1600C0.0010-0.001024CSC.F19.1600P0.1390+0.0130239
2019-01-291.625CSC.F19.1625C0.00100.000023CSC.F19.1625P0.1630+0.013052
2019-01-291.65CSC.F19.1650C0.0005-0.000582CSC.F19.1650P0.1880+0.013079
2019-01-291.675    CSC.F19.1675P0.2130+0.01405
2019-01-291.7    CSC.F19.1700P0.2380+0.014082
2019-01-291.725    CSC.F19.1725P0.2630+0.0140 
1.75CSC.F19.17500C0.00050.0000272    
2019-01-291.775    CSC.F19.1775P0.3130+0.0140 
2019-01-291.8    CSC.F19.1800P0.3380+0.0140 
2019-01-291.825    CSC.F19.1825P0.3630+0.0140 
2019-01-291.85    CSC.F19.1850P0.3880+0.0140 
2019-01-291.875    CSC.F19.1875P0.4130+0.0140 
2019-01-291.9    CSC.F19.1900P0.4380+0.0140 
2019-01-291.925    CSC.F19.1925P0.4630+0.0140 
2019-01-291.95    CSC.F19.1950P0.4880+0.0140 
2019-01-291.975    CSC.F19.1975P0.5130+0.0140 
2019-01-292.025    CSC.F19.2025P0.5630+0.0140 
2019-01-292.05    CSC.F19.2050P0.5880+0.0140 
2019-01-292.075    CSC.F19.2075P0.6130+0.0140 
2019-01-292.1    CSC.F19.2100P0.6380+0.0140 
2019-01-292.125    CSC.F19.2125P0.6630+0.0140 
2019-01-292.15    CSC.F19.2150P0.6880+0.0140 
2019-01-292.175    CSC.F19.2175P0.7130+0.0140 
2019-01-292.2    CSC.F19.2200P0.7380+0.0140 
2019-01-292.225    CSC.F19.2225P0.7630+0.0140 
2019-01-292.275    CSC.F19.2275P0.8130+0.0140 
2019-01-292.3    CSC.F19.2300P0.8380+0.0140 
2019-01-292.325    CSC.F19.2325P0.8630+0.0140 
2019-01-292.35    CSC.F19.2350P0.8880+0.0140 
2019-01-292.375    CSC.F19.2375P0.9130+0.0140 
2019-01-292.4    CSC.F19.2400P0.9380+0.0140 
2019-01-292.425    CSC.F19.2425P0.9630+0.0140 
2019-01-292.45    CSC.F19.2450P0.9880+0.0140 
2019-01-292.475    CSC.F19.2475P1.0130+0.0140 
2019-01-292.525    CSC.F19.2525P1.0630+0.0140 
2019-01-292.55CSC.F19.2550C0.00050.0000 CSC.F19.2550P1.0880+0.0140 
2019-01-292.575CSC.F19.2575C0.00050.0000 CSC.F19.2575P1.1130+0.0140 
2019-01-292.6CSC.F19.2600C0.00050.0000 CSC.F19.2600P1.1380+0.0140 
2019-01-292.625CSC.F19.2625C0.00050.0000 CSC.F19.2625P1.1630+0.0140 
2019-01-292.65CSC.F19.2650C0.00050.0000 CSC.F19.2650P1.1880+0.0140 
2019-01-292.675CSC.F19.2675C0.00050.0000 CSC.F19.2675P1.2130+0.0140 
2019-01-292.7CSC.F19.2700C0.00050.0000 CSC.F19.2700P1.2380+0.0140 
2019-01-292.725CSC.F19.2725C0.00050.0000 CSC.F19.2725P1.2630+0.0140 
2019-01-292.775CSC.F19.2775C0.00050.0000 CSC.F19.2775P1.3130+0.0140