Options Chain CHEESE-CASH SETTLED Apr 2021 (CME:CSC.J21)

MarketNameOpenHighLowLastChangePctTime
CSC.J21CHEESE-CASH SETTLED Apr 20211.7091.7151.7061.714+0.005+0.29%13:43add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00037500CSC.J21.375C1.329      
0.00040000CSC.J21.4C1.304      
0.00042500CSC.J21.425C1.279  CSC.J21.425P0.740  
0.00045000CSC.J21.45C1.254      
0.00047500CSC.J21.475C1.229  CSC.J21.475P0.715  
0.00050000CSC.J21.5C1.204      
0.00052500CSC.J21.525C1.179      
0.00055000CSC.J21.55C1.154      
0.00057500CSC.J21.575C1.129      
0.00060000CSC.J21.6C1.104      
0.00062500CSC.J21.625C1.079  CSC.J21.625P0.001  
0.00065000CSC.J21.65C1.054      
0.00067500CSC.J21.675C1.029  CSC.J21.675P0.001  
0.00070000CSC.J21.7C1.004      
0.00072500CSC.J21.725C0.979  CSC.J21.725P0.001  
0.00075000CSC.J21.75C0.954      
0.00077500CSC.J21.775C0.929  CSC.J21.775P0.002  
0.00080000CSC.J21.8C0.904      
0.00082500CSC.J21.825C0.879  CSC.J21.825P0.002  
0.00085000CSC.J21.85C0.854      
0.00087500CSC.J21.875C0.829  CSC.J21.875P0.003  
0.00090000CSC.J21.9C0.804  CSC.J21.9P0.001  
0.00092500CSC.J21.925C0.779  CSC.J21.925P0.004  
0.00095000CSC.J21.95C0.754  CSC.J21.95P0.001  
0.00097500CSC.J21.975C0.729  CSC.J21.975P0.005  
0.00100000CSC.J21.10C0.704  CSC.J21.10P0.001  
0.00102500CSC.J21.1025C0.679  CSC.J21.1025P0.084  
0.00105000CSC.J21.105C0.654  CSC.J21.105P0.001  
0.00107500CSC.J21.1075C0.629  CSC.J21.1075P0.076  
0.00110000CSC.J21.11C0.604  CSC.J21.11P0.001  
0.00112500CSC.J21.1125C0.579  CSC.J21.1125P0.001  
0.00115000CSC.J21.115C0.554  CSC.J21.115P0.001  
0.00117500CSC.J21.1175C0.530  CSC.J21.1175P0.001  
0.00120000CSC.J21.12C0.505  CSC.J21.12P0.001  
0.00122500CSC.J21.1225C0.480  CSC.J21.1225P0.001  
0.00125000CSC.J21.125C0.456  CSC.J21.125P0.002  
0.00127500CSC.J21.1275C0.431  CSC.J21.1275P0.003  
0.00130000CSC.J21.13C0.407  CSC.J21.13P0.004  
0.00132500CSC.J21.1325C0.384  CSC.J21.1325P0.005  
0.00135000CSC.J21.135C0.360  CSC.J21.135P0.006  
0.00137500CSC.J21.1375C0.337  CSC.J21.1375P0.008  
0.00140000CSC.J21.14C0.314  CSC.J21.14P0.010 84
0.00142500CSC.J21.1425C0.292  CSC.J21.1425P0.012 8
0.00145000CSC.J21.145C0.270  CSC.J21.145P0.017  
0.00147500CSC.J21.1475C0.249  CSC.J21.1475P0.021  
0.00150000CSC.J21.15C0.229  CSC.J21.15P0.024 21
0.00152500CSC.J21.1525C0.210  CSC.J21.1525P0.031  
0.00155000CSC.J21.155C0.191  CSC.J21.155P0.036 2
0.00157500CSC.J21.1575C0.173  CSC.J21.1575P0.043 25
0.00160000CSC.J21.16C0.157  CSC.J21.16P0.051 98
0.00162500CSC.J21.1625C0.141  CSC.J21.1625P0.061 8
0.00165000CSC.J21.165C0.127  CSC.J21.165P0.073  
0.00167500CSC.J21.1675C0.114  CSC.J21.1675P0.082 10
0.00170000CSC.J21.17C0.101  CSC.J21.17P0.095 5
0.00172500CSC.J21.1725C0.090  CSC.J21.1725P0.108 27
0.00175000CSC.J21.175C0.081 5CSC.J21.175P0.122 6
0.00177500CSC.J21.1775C0.070  CSC.J21.1775P0.141  
0.00180000CSC.J21.18C0.062 97CSC.J21.18P0.157  
0.00182500CSC.J21.1825C0.054 9CSC.J21.1825P0.174  
0.00185000CSC.J21.185C0.047 10CSC.J21.185P0.192  
0.00187500CSC.J21.1875C0.040 27CSC.J21.1875P0.211  
0.00190000CSC.J21.19C0.034 6CSC.J21.19P0.230  
0.00192500CSC.J21.1925C0.029  CSC.J21.1925P0.250  
0.00195000CSC.J21.195C0.025  CSC.J21.195P0.271  
0.00197500CSC.J21.1975C0.021  CSC.J21.1975P0.292  
0.00200000CSC.J21.20C0.018  CSC.J21.20P0.314  
0.00202500CSC.J21.2025C0.015  CSC.J21.2025P0.336  
0.00205000CSC.J21.205C0.012  CSC.J21.205P0.358  
0.00207500CSC.J21.2075C0.010  CSC.J21.2075P0.381  
0.00210000CSC.J21.21C0.009  CSC.J21.21P0.404  
0.00212500CSC.J21.2125C0.007  CSC.J21.2125P0.428  
0.00215000CSC.J21.215C0.006  CSC.J21.215P0.452  
0.00217500CSC.J21.2175C0.005  CSC.J21.2175P0.476  
0.00220000CSC.J21.22C0.004  CSC.J21.22P0.500  
0.00222500CSC.J21.2225C0.003  CSC.J21.2225P0.524  
0.00225000CSC.J21.225C0.003  CSC.J21.225P0.548  
0.00227500CSC.J21.2275C0.002  CSC.J21.2275P0.573  
0.00230000CSC.J21.23C0.002  CSC.J21.23P0.597  
0.00232500CSC.J21.2325C0.001  CSC.J21.2325P0.622  
0.00235000CSC.J21.235C0.001  CSC.J21.235P0.647  
0.00237500CSC.J21.2375C0.001  CSC.J21.2375P0.672  
0.00240000CSC.J21.24C0.001  CSC.J21.24P0.697  
0.00242500CSC.J21.2425C0.001  CSC.J21.2425P0.721  
0.00245000CSC.J21.245C0.001  CSC.J21.245P0.746  
0.00247500CSC.J21.2475C0.001  CSC.J21.2475P0.771  
0.00250000CSC.J21.25C0.001  CSC.J21.25P0.796  
0.00252500CSC.J21.2525C0.001  CSC.J21.2525P0.821  
0.00255000CSC.J21.255C0.001  CSC.J21.255P0.846  
0.00257500CSC.J21.2575C0.001  CSC.J21.2575P0.871  
0.00260000    CSC.J21.26P0.896  
0.00262500CSC.J21.2625C0.257  CSC.J21.2625P0.921  
0.00265000    CSC.J21.265P0.946  
2021-05-040.10000000CSC.J21.1000C1.614 12CSC.J21.1000P0.0005  
2021-05-040.37500000CSC.J21.3750C1.3390  CSC.J21.3750P0.0005  
2021-05-040.40000000CSC.J21.4000C1.3140  CSC.J21.4000P0.0005  
2021-05-040.42500000CSC.J21.4250C1.2890  CSC.J21.4250P0.0005  
2021-05-040.45000000CSC.J21.4500C1.2640  CSC.J21.4500P0.0005  
2021-05-040.47500000CSC.J21.4750C1.2390  CSC.J21.4750P0.0005  
2021-05-040.50000000CSC.J21.5000C1.2140  CSC.J21.5000P0.0005  
2021-05-040.52500000CSC.J21.5250C1.1890  CSC.J21.5250P0.0005  
2021-05-040.55000000CSC.J21.5500C1.1640  CSC.J21.5500P0.0005  
2021-05-040.57500000CSC.J21.5750C1.1390  CSC.J21.5750P0.0005  
2021-05-040.60000000CSC.J21.6000C1.1140  CSC.J21.6000P0.0005  
2021-05-040.62500000CSC.J21.6250C1.0890  CSC.J21.6250P0.0005  
2021-05-040.65000000CSC.J21.6500C1.0640  CSC.J21.6500P0.0005  
2021-05-040.67500000CSC.J21.6750C1.0390  CSC.J21.6750P0.0005  
2021-05-040.70000000CSC.J21.7000C1.0140  CSC.J21.7000P0.0005  
2021-05-040.72500000CSC.J21.7250C0.9890  CSC.J21.7250P0.0005  
2021-05-040.75000000CSC.J21.7500C0.9640  CSC.J21.7500P0.0005  
2021-05-040.77500000CSC.J21.7750C0.9390  CSC.J21.7750P0.0005  
2021-05-040.80000000CSC.J21.8000C0.9140  CSC.J21.8000P0.0005  
2021-05-040.82500000CSC.J21.8250C0.8890  CSC.J21.8250P0.0005  
2021-05-040.85000000CSC.J21.8500C0.8640  CSC.J21.8500P0.0005  
2021-05-040.87500000CSC.J21.8750C0.8390  CSC.J21.8750P0.0005  
2021-05-040.90000000CSC.J21.9000C0.8140  CSC.J21.9000P0.0005  
2021-05-040.92500000CSC.J21.9250C0.7890  CSC.J21.9250P0.0005  
2021-05-040.95000000CSC.J21.9500C0.7640  CSC.J21.9500P0.0005  
2021-05-040.97500000CSC.J21.9750C0.7390  CSC.J21.9750P0.0005  
2021-05-041.00000000CSC.J21.10000C0.7140  CSC.J21.10000P0.0005  
2021-05-041.02500000CSC.J21.10250C0.6890  CSC.J21.10250P0.0005  
2021-05-041.05000000CSC.J21.10500C0.6640  CSC.J21.10500P0.0005  
2021-05-041.07500000CSC.J21.10750C0.6390  CSC.J21.10750P0.0005  
2021-05-041.10000000CSC.J21.11000C0.6140  CSC.J21.11000P0.0005  
2021-05-041.12500000CSC.J21.11250C0.5890  CSC.J21.11250P0.0005  
2021-05-041.15000000CSC.J21.11500C0.5640  CSC.J21.11500P0.0005  
2021-05-041.17500000CSC.J21.11750C0.5390  CSC.J21.11750P0.0005  
2021-05-041.20000000CSC.J21.12000C0.5140  CSC.J21.12000P0.0005  
2021-05-041.22500000CSC.J21.12250C0.4890  CSC.J21.12250P0.0005  
2021-05-041.25000000CSC.J21.12500C0.4640  CSC.J21.12500P0.0005  
2021-05-041.27500000CSC.J21.12750C0.4390  CSC.J21.12750P0.0005  
2021-05-041.30000000CSC.J21.13000C0.4140  CSC.J21.13000P0.0005  
2021-05-041.32500000CSC.J21.13250C0.3890  CSC.J21.13250P0.0005  
2021-05-041.35000000CSC.J21.13500C0.3640  CSC.J21.13500P0.0005  
2021-05-041.37500000CSC.J21.13750C0.3390  CSC.J21.13750P0.0005  
2021-05-041.40000000CSC.J21.14000C0.3140  CSC.J21.14000P0.00050.000044
2021-05-041.42500000CSC.J21.14250C0.2890  CSC.J21.14250P0.0005+0.003018
2021-05-041.45000000CSC.J21.14500C0.2640  CSC.J21.14500P0.0005 5
2021-05-041.47500000CSC.J21.14750C0.2390  CSC.J21.14750P0.0005 4
2021-05-041.50000000CSC.J21.15000C0.2140  CSC.J21.15000P0.0005-0.0020214
2021-05-041.52500000CSC.J21.15250C0.1890  CSC.J21.15250P0.0005+0.000554
2021-05-041.55000000CSC.J21.15500C0.1640  CSC.J21.15500P0.0005+0.0005181
2021-05-041.57500000CSC.J21.15750C0.1390  CSC.J21.15750P0.00050.0000150
2021-05-041.60000000CSC.J21.16000C0.1140  CSC.J21.16000P0.00050.0000401
2021-05-041.62500000CSC.J21.16250C0.0890  CSC.J21.16250P0.0005-0.0030221
2021-05-041.65000000CSC.J21.16500C0.0640-0.022010CSC.J21.16500P0.0005-0.0070898
2021-05-041.67500000CSC.J21.16750C0.0390  CSC.J21.16750P0.0005+0.0070326
2021-05-041.70000000CSC.J21.17000C0.01900.0000255CSC.J21.17000P0.0050-0.0100327
2021-05-041.72500000CSC.J21.17250C0.0100+0.020068CSC.J21.17250P0.0210-0.0060166
2021-05-041.75000000CSC.J21.17500C0.0070-0.0020289CSC.J21.17500P0.0430+0.0010104
2021-05-041.77500000CSC.J21.17750C0.0050+0.004037CSC.J21.17750P0.0660 44
2021-05-041.80000000CSC.J21.18000C0.0030+0.0020432CSC.J21.18000P0.0890+0.0210142
2021-05-041.82500000CSC.J21.18250C0.0020 179CSC.J21.18250P0.1130 102
2021-05-041.85000000CSC.J21.18500C0.0020-0.0050148CSC.J21.18500P0.1380  
2021-05-041.87500000CSC.J21.18750C0.0010-0.0020321CSC.J21.18750P0.1620  
2021-05-041.90000000CSC.J21.19000C0.00100.0000728CSC.J21.19000P0.1870  
2021-05-041.92500000CSC.J21.19250C0.0010-0.0030123CSC.J21.19250P0.2120  
2021-05-041.95000000CSC.J21.19500C0.0005-0.0030130CSC.J21.19500P0.2360  
2021-05-041.97500000CSC.J21.19750C0.0005-0.0090385CSC.J21.19750P0.2610  
2021-05-042.00000000CSC.J21.20000C0.0005-0.0030234CSC.J21.20000P0.2860  
2021-05-042.02500000CSC.J21.20250C0.0005+0.00205CSC.J21.20250P0.3110  
2021-05-042.05000000CSC.J21.20500C0.0005 67CSC.J21.20500P0.3360  
2021-05-042.07500000CSC.J21.20750C0.0005-0.008010CSC.J21.20750P0.3610  
2021-05-042.10000000CSC.J21.21000C0.0005-0.002060CSC.J21.21000P0.3860  
2021-05-042.12500000CSC.J21.21250C0.0005-0.008010CSC.J21.21250P0.4110  
2021-05-042.15000000CSC.J21.21500C0.0005 25CSC.J21.21500P0.4360  
2021-05-042.17500000CSC.J21.21750C0.0005  CSC.J21.21750P0.4610  
2021-05-042.20000000CSC.J21.22000C0.0005 75CSC.J21.22000P0.4860  
2021-05-042.22500000CSC.J21.22250C0.0005  CSC.J21.22250P0.5110  
2021-05-042.25000000CSC.J21.22500C0.0005+0.00105CSC.J21.22500P0.5360  
2021-05-042.27500000CSC.J21.22750C0.0005  CSC.J21.22750P0.5610  
2021-05-042.30000000CSC.J21.23000C0.0005  CSC.J21.23000P0.5860  
2021-05-042.32500000CSC.J21.23250C0.0005  CSC.J21.23250P0.6110  
2021-05-042.35000000CSC.J21.23500C0.0005  CSC.J21.23500P0.6360  
2021-05-042.37500000CSC.J21.23750C0.0005  CSC.J21.23750P0.6610  
2021-05-042.40000000CSC.J21.24000C0.0005 10CSC.J21.24000P0.6860  
2021-05-042.42500000CSC.J21.24250C0.0005  CSC.J21.24250P0.7110  
2021-05-042.45000000CSC.J21.24500C0.0005  CSC.J21.24500P0.7360  
2021-05-042.47500000CSC.J21.24750C0.0005  CSC.J21.24750P0.7610  
2021-05-042.50000000CSC.J21.25000C0.0005  CSC.J21.25000P0.7860  
2021-05-042.52500000CSC.J21.25250C0.0005  CSC.J21.25250P0.8110  
2021-05-042.55000000CSC.J21.25500C0.0005  CSC.J21.25500P0.8360  
2021-05-042.57500000CSC.J21.25750C0.0005  CSC.J21.25750P0.8610  
2021-05-042.60000000CSC.J21.26000C0.0005  CSC.J21.26000P0.8860  
2021-05-042.62500000CSC.J21.26250C0.0005  CSC.J21.26250P0.9110  
2021-05-042.65000000CSC.J21.26500C0.0005  CSC.J21.26500P0.9360  
2021-05-042.67500000CSC.J21.26750C0.0005  CSC.J21.26750P0.9610  
2021-05-042.70000000CSC.J21.27000C0.0005  CSC.J21.27000P0.9860  
2021-05-042.72500000CSC.J21.27250C0.0005  CSC.J21.27250P1.0110  
2021-05-042.75000000CSC.J21.27500C0.0005  CSC.J21.27500P1.0360  
2021-05-042.77500000CSC.J21.27750C0.0005  CSC.J21.27750P1.0610  
2021-05-042.80000000CSC.J21.28000C0.0005  CSC.J21.28000P1.0860