Options Chain CHEESE-CASH SETTLED Mar 2021 (CME:CSC.H21)

MarketNameOpenHighLowLastChangePctTime
CSC.H21CHEESE-CASH SETTLED Mar 20211.6441.6471.6051.620-0.040-2.47%14:39add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00035000CSC.H21.35C1.354      
0.00037500CSC.H21.375C1.329      
0.00040000CSC.H21.4C1.304      
0.00042500CSC.H21.425C1.279  CSC.H21.425P0.430  
0.00045000CSC.H21.45C1.254      
0.00047500CSC.H21.475C1.229  CSC.H21.475P0.452  
0.00050000CSC.H21.5C1.204      
0.00052500CSC.H21.525C1.179  CSC.H21.525P0.475  
0.00055000CSC.H21.55C1.154      
0.00057500CSC.H21.575C1.129  CSC.H21.575P0.498  
0.00060000CSC.H21.6C1.104      
0.00062500CSC.H21.625C1.079  CSC.H21.625P0.521  
0.00065000CSC.H21.65C1.054      
0.00067500CSC.H21.675C1.029  CSC.H21.675P0.544  
0.00070000CSC.H21.7C1.004      
0.00072500CSC.H21.725C0.979  CSC.H21.725P0.567  
0.00075000CSC.H21.75C0.954      
0.00077500CSC.H21.775C0.929  CSC.H21.775P0.591  
0.00080000CSC.H21.8C0.904      
0.00082500CSC.H21.825C0.879  CSC.H21.825P0.615  
0.00085000CSC.H21.85C0.854      
0.00087500CSC.H21.875C0.829  CSC.H21.875P0.639  
0.00090000CSC.H21.9C0.804  CSC.H21.9P0.001  
0.00092500CSC.H21.925C0.779  CSC.H21.925P0.663  
0.00095000CSC.H21.95C0.754  CSC.H21.95P0.001  
0.00097500CSC.H21.975C0.729  CSC.H21.975P0.687  
0.00100000CSC.H21.10C0.704  CSC.H21.10P0.007  
0.00102500CSC.H21.1025C0.679  CSC.H21.1025P0.001  
0.00105000CSC.H21.105C0.654  CSC.H21.105P0.009  
0.00107500CSC.H21.1075C0.629  CSC.H21.1075P0.001  
0.00110000CSC.H21.11C0.604  CSC.H21.11P0.001  
0.00112500CSC.H21.1125C0.579  CSC.H21.1125P0.001  
0.00115000CSC.H21.115C0.554  CSC.H21.115P0.002  
0.00117500CSC.H21.1175C0.529  CSC.H21.1175P0.002  
0.00120000CSC.H21.12C0.505  CSC.H21.12P0.001  
0.00122500CSC.H21.1225C0.480  CSC.H21.1225P0.001  
0.00125000CSC.H21.125C0.455  CSC.H21.125P0.002  
0.00127500CSC.H21.1275C0.431  CSC.H21.1275P0.002  
0.00130000CSC.H21.13C0.407  CSC.H21.13P0.003  
0.00132500CSC.H21.1325C0.383  CSC.H21.1325P0.004  
0.00135000CSC.H21.135C0.359  CSC.H21.135P0.005  
0.00137500CSC.H21.1375C0.336  CSC.H21.1375P0.007 14
0.00140000CSC.H21.14C0.313  CSC.H21.14P0.009 31
0.00142500CSC.H21.1425C0.291  CSC.H21.1425P0.012 11
0.00145000CSC.H21.145C0.269  CSC.H21.145P0.015  
0.00147500CSC.H21.1475C0.248  CSC.H21.1475P0.019  
0.00150000CSC.H21.15C0.227  CSC.H21.15P0.023 70
0.00152500CSC.H21.1525C0.208  CSC.H21.1525P0.029  
0.00155000CSC.H21.155C0.189  CSC.H21.155P0.035 4
0.00157500CSC.H21.1575C0.171  CSC.H21.1575P0.042 82
0.00160000CSC.H21.16C0.154  CSC.H21.16P0.050 99
0.00162500CSC.H21.1625C0.138  CSC.H21.1625P0.059 10
0.00165000CSC.H21.165C0.128 3CSC.H21.165P0.069  
0.00167500CSC.H21.1675C0.109  CSC.H21.1675P0.080 10
0.00170000CSC.H21.17C0.101 50CSC.H21.17P0.092 5
0.00172500CSC.H21.1725C0.089 75CSC.H21.1725P0.105 26
0.00175000CSC.H21.175C0.078 11CSC.H21.175P0.119 2
0.00177500CSC.H21.1775C0.069 8CSC.H21.1775P0.137  
0.00180000CSC.H21.18C0.060 50CSC.H21.18P0.153  
0.00182500CSC.H21.1825C0.052 10CSC.H21.1825P0.171  
0.00185000CSC.H21.185C0.046 28CSC.H21.185P0.190  
0.00187500CSC.H21.1875C0.039 26CSC.H21.1875P0.209  
0.00190000CSC.H21.19C0.034 11CSC.H21.19P0.229  
0.00192500CSC.H21.1925C0.028  CSC.H21.1925P0.249  
0.00195000CSC.H21.195C0.024  CSC.H21.195P0.270  
0.00197500CSC.H21.1975C0.021  CSC.H21.1975P0.292  
0.00200000CSC.H21.20C0.018  CSC.H21.20P0.314  
0.00202500CSC.H21.2025C0.015  CSC.H21.2025P0.336  
0.00205000CSC.H21.205C0.013  CSC.H21.205P0.359  
0.00207500CSC.H21.2075C0.011  CSC.H21.2075P0.382  
0.00210000CSC.H21.21C0.010  CSC.H21.21P0.405  
0.00212500CSC.H21.2125C0.008  CSC.H21.2125P0.429  
0.00215000CSC.H21.215C0.007  CSC.H21.215P0.453  
0.00217500CSC.H21.2175C0.006  CSC.H21.2175P0.477  
0.00220000CSC.H21.22C0.005  CSC.H21.22P0.501  
0.00222500CSC.H21.2225C0.004  CSC.H21.2225P0.525  
0.00225000CSC.H21.225C0.004  CSC.H21.225P0.549  
0.00227500CSC.H21.2275C0.003  CSC.H21.2275P0.574  
0.00230000CSC.H21.23C0.003  CSC.H21.23P0.598  
0.00232500CSC.H21.2325C0.002  CSC.H21.2325P0.623  
0.00235000CSC.H21.235C0.002  CSC.H21.235P0.648  
0.00237500CSC.H21.2375C0.002  CSC.H21.2375P0.672  
0.00240000CSC.H21.24C0.001  CSC.H21.24P0.697  
0.00242500CSC.H21.2425C0.001  CSC.H21.2425P0.722  
0.00245000CSC.H21.245C0.001  CSC.H21.245P0.747  
0.00247500CSC.H21.2475C0.001  CSC.H21.2475P0.772  
0.00250000CSC.H21.25C22.575  CSC.H21.25P0.797  
0.00252500CSC.H21.2525C0.001  CSC.H21.2525P0.821  
0.00255000CSC.H21.255C0.001  CSC.H21.255P0.846  
0.00257500CSC.H21.2575C0.794  CSC.H21.2575P0.871  
0.00260000    CSC.H21.26P0.896  
0.00262500CSC.H21.2625C0.769  CSC.H21.2625P0.921  
0.00265000    CSC.H21.265P0.946  
2021-03-300.10000000CSC.H21.1000C1.520 12CSC.H21.1000P0.0005  
2021-03-300.35000000CSC.H21.3500C1.2700  CSC.H21.3500P0.0005  
2021-03-300.37500000CSC.H21.3750C1.2450  CSC.H21.3750P0.0005  
2021-03-300.40000000CSC.H21.4000C1.2200  CSC.H21.4000P0.0005  
2021-03-300.42500000CSC.H21.4250C1.1950  CSC.H21.4250P0.0005  
2021-03-300.45000000CSC.H21.4500C1.1700  CSC.H21.4500P0.0005  
2021-03-300.47500000CSC.H21.4750C1.1450  CSC.H21.4750P0.0005  
2021-03-300.50000000CSC.H21.5000C1.1200  CSC.H21.5000P0.0005  
2021-03-300.52500000CSC.H21.5250C1.0950  CSC.H21.5250P0.0005  
2021-03-300.55000000CSC.H21.5500C1.0700  CSC.H21.5500P0.0005  
2021-03-300.57500000CSC.H21.5750C1.0450  CSC.H21.5750P0.0005  
2021-03-300.60000000CSC.H21.6000C1.0200  CSC.H21.6000P0.0005  
2021-03-300.62500000CSC.H21.6250C0.9950  CSC.H21.6250P0.0005  
2021-03-300.65000000CSC.H21.6500C0.9700  CSC.H21.6500P0.0005  
2021-03-300.67500000CSC.H21.6750C0.9450  CSC.H21.6750P0.0005  
2021-03-300.70000000CSC.H21.7000C0.9200  CSC.H21.7000P0.0005  
2021-03-300.72500000CSC.H21.7250C0.8950  CSC.H21.7250P0.0005  
2021-03-300.75000000CSC.H21.7500C0.8700  CSC.H21.7500P0.0005  
2021-03-300.77500000CSC.H21.7750C0.8450  CSC.H21.7750P0.0005  
2021-03-300.80000000CSC.H21.8000C0.8200  CSC.H21.8000P0.0005  
2021-03-300.82500000CSC.H21.8250C0.7950  CSC.H21.8250P0.0005  
2021-03-300.85000000CSC.H21.8500C0.7700  CSC.H21.8500P0.0005  
2021-03-300.87500000CSC.H21.8750C0.7450  CSC.H21.8750P0.0005  
2021-03-300.90000000CSC.H21.9000C0.7200  CSC.H21.9000P0.0005  
2021-03-300.92500000CSC.H21.9250C0.6950  CSC.H21.9250P0.0005  
2021-03-300.95000000CSC.H21.9500C0.6700  CSC.H21.9500P0.0005  
2021-03-300.97500000CSC.H21.9750C0.6450  CSC.H21.9750P0.0005  
2021-03-301.00000000CSC.H21.10000C0.6200  CSC.H21.10000P0.0005  
2021-03-301.02500000CSC.H21.10250C0.5950  CSC.H21.10250P0.0005  
2021-03-301.05000000CSC.H21.10500C0.5700  CSC.H21.10500P0.0005  
2021-03-301.07500000CSC.H21.10750C0.5450  CSC.H21.10750P0.0005  
2021-03-301.10000000CSC.H21.11000C0.5200  CSC.H21.11000P0.0005  
2021-03-301.12500000CSC.H21.11250C0.4950  CSC.H21.11250P0.0005  
2021-03-301.15000000CSC.H21.11500C0.4700  CSC.H21.11500P0.0005  
2021-03-301.17500000CSC.H21.11750C0.4450  CSC.H21.11750P0.0005  
2021-03-301.20000000CSC.H21.12000C0.4200  CSC.H21.12000P0.0005  
2021-03-301.22500000CSC.H21.12250C0.3950  CSC.H21.12250P0.0005  
2021-03-301.25000000CSC.H21.12500C0.3700  CSC.H21.12500P0.0005  
2021-03-301.27500000CSC.H21.12750C0.3450  CSC.H21.12750P0.0005  
2021-03-301.30000000CSC.H21.13000C0.3200  CSC.H21.13000P0.0005  
2021-03-301.32500000CSC.H21.13250C0.2950  CSC.H21.13250P0.0005  
2021-03-301.35000000CSC.H21.13500C0.2700  CSC.H21.13500P0.0005  
2021-03-301.37500000CSC.H21.13750C0.2450  CSC.H21.13750P0.0005-0.001014
2021-03-301.40000000CSC.H21.14000C0.2210  CSC.H21.14000P0.0010-0.001031
2021-03-301.42500000CSC.H21.14250C0.1960  CSC.H21.14250P0.0010-0.002012
2021-03-301.45000000CSC.H21.14500C0.1710  CSC.H21.14500P0.0010-0.003015
2021-03-301.47500000CSC.H21.14750C0.1470  CSC.H21.14750P0.0020-0.00402
2021-03-301.50000000CSC.H21.15000C0.1240  CSC.H21.15000P0.0040-0.0060172
2021-03-301.52500000CSC.H21.15250C0.1000  CSC.H21.15250P0.0050-0.0090165
2021-03-301.55000000CSC.H21.15500C0.0780  CSC.H21.15500P0.0080-0.0050154
2021-03-301.57500000CSC.H21.15750C0.0580  CSC.H21.15750P0.0130+0.0060249
2021-03-301.60000000CSC.H21.16000C0.0400  CSC.H21.16000P0.0200+0.0060419
2021-03-301.62500000CSC.H21.16250C0.0260+0.015019CSC.H21.16250P0.0310+0.0130294
2021-03-301.65000000CSC.H21.16500C0.0160+0.002023CSC.H21.16500P0.0460-0.0200370
2021-03-301.67500000CSC.H21.16750C0.0100  CSC.H21.16750P0.0650-0.0030199
2021-03-301.70000000CSC.H21.17000C0.0070-0.0030123CSC.H21.17000P0.0870+0.0040300
2021-03-301.72500000CSC.H21.17250C0.0050 114CSC.H21.17250P0.1100-0.0040247
2021-03-301.75000000CSC.H21.17500C0.0040+0.0170148CSC.H21.17500P0.1340-0.037032
2021-03-301.77500000CSC.H21.17750C0.0030 34CSC.H21.17750P0.1580 228
2021-03-301.80000000CSC.H21.18000C0.0030-0.0020350CSC.H21.18000P0.1830 150
2021-03-301.82500000CSC.H21.18250C0.0020-0.002095CSC.H21.18250P0.2070+0.0060101
2021-03-301.85000000CSC.H21.18500C0.0020-0.0030170CSC.H21.18500P0.2320+0.0140171
2021-03-301.87500000CSC.H21.18750C0.0010+0.0010363CSC.H21.18750P0.2560 30
2021-03-301.90000000CSC.H21.19000C0.00100.0000307CSC.H21.19000P0.2810+0.0240147
2021-03-301.92500000CSC.H21.19250C0.0010-0.0050105CSC.H21.19250P0.3060  
2021-03-301.95000000CSC.H21.19500C0.0010 260CSC.H21.19500P0.3310 25
2021-03-301.97500000CSC.H21.19750C0.0010-0.0120276CSC.H21.19750P0.3560  
2021-03-302.00000000CSC.H21.20000C0.0005-0.0020415CSC.H21.20000P0.3800  
2021-03-302.02500000CSC.H21.20250C0.0005-0.00105CSC.H21.20250P0.4050  
2021-03-302.05000000CSC.H21.20500C0.00050.0000111CSC.H21.20500P0.4300  
2021-03-302.07500000CSC.H21.20750C0.0005  CSC.H21.20750P0.4550  
2021-03-302.10000000CSC.H21.21000C0.0005-0.004022CSC.H21.21000P0.4800  
2021-03-302.12500000CSC.H21.21250C0.0005  CSC.H21.21250P0.5050  
2021-03-302.15000000CSC.H21.21500C0.0005-0.003020CSC.H21.21500P0.5300  
2021-03-302.17500000CSC.H21.21750C0.0005 225CSC.H21.21750P0.5550  
2021-03-302.20000000CSC.H21.22000C0.0005-0.002020CSC.H21.22000P0.5800  
2021-03-302.22500000CSC.H21.22250C0.0005  CSC.H21.22250P0.6050  
2021-03-302.25000000CSC.H21.22500C0.0005  CSC.H21.22500P0.6300  
2021-03-302.27500000CSC.H21.22750C0.0005  CSC.H21.22750P0.6550  
2021-03-302.30000000CSC.H21.23000C0.00050.00009CSC.H21.23000P0.6800  
2021-03-302.32500000CSC.H21.23250C0.0005  CSC.H21.23250P0.7050  
2021-03-302.35000000CSC.H21.23500C0.0005+0.002010CSC.H21.23500P0.7300  
2021-03-302.37500000CSC.H21.23750C0.0005  CSC.H21.23750P0.7550  
2021-03-302.40000000CSC.H21.24000C0.0005  CSC.H21.24000P0.7800  
2021-03-302.42500000CSC.H21.24250C0.0005  CSC.H21.24250P0.8050  
2021-03-302.45000000CSC.H21.24500C0.0005  CSC.H21.24500P0.8300  
2021-03-302.47500000CSC.H21.24750C0.0005  CSC.H21.24750P0.8550  
2021-03-302.50000000CSC.H21.25000C0.0005  CSC.H21.25000P0.8800  
2021-03-302.52500000CSC.H21.25250C0.0005  CSC.H21.25250P0.9050  
2021-03-302.55000000CSC.H21.25500C0.0005  CSC.H21.25500P0.9300  
2021-03-302.57500000CSC.H21.25750C0.0005  CSC.H21.25750P0.9550  
2021-03-302.60000000CSC.H21.26000C0.0005  CSC.H21.26000P0.9800  
2021-03-302.62500000CSC.H21.26250C0.0005  CSC.H21.26250P1.0050  
2021-03-302.65000000CSC.H21.26500C0.0005  CSC.H21.26500P1.0300  
2021-03-302.67500000CSC.H21.26750C0.0005  CSC.H21.26750P1.0550  
2021-03-302.70000000CSC.H21.27000C0.0005  CSC.H21.27000P1.0800  
2021-03-302.72500000CSC.H21.27250C0.0005  CSC.H21.27250P1.1050  
2021-03-302.75000000CSC.H21.27500C0.0005  CSC.H21.27500P1.1300  
2021-03-302.77500000CSC.H21.27750C0.0005  CSC.H21.27750P1.1550  
2021-03-302.80000000CSC.H21.28000C0.0005  CSC.H21.28000P1.1800  
2021-03-302.82500000CSC.H21.28250C0.0005  CSC.H21.28250P1.2050  
2021-03-302.85000000CSC.H21.28500C0.0005  CSC.H21.28500P1.2300  
2021-03-302.87500000CSC.H21.28750C0.0005  CSC.H21.28750P1.2550  
2021-03-302.90000000CSC.H21.29000C0.0005  CSC.H21.29000P1.2800  
2021-03-302.92500000CSC.H21.29250C0.0005  CSC.H21.29250P1.3050