Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
CSC.J21 | CHEESE-CASH SETTLED Apr 2021 | 1.709 | 1.715 | 1.706 | 1.714 | +0.005 | +0.29% | 13:43 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
0.00037500 | CSC.J21.375C | 1.329 | |||||||
0.00040000 | CSC.J21.4C | 1.304 | |||||||
0.00042500 | CSC.J21.425C | 1.279 | CSC.J21.425P | 0.740 | |||||
0.00045000 | CSC.J21.45C | 1.254 | |||||||
0.00047500 | CSC.J21.475C | 1.229 | CSC.J21.475P | 0.715 | |||||
0.00050000 | CSC.J21.5C | 1.204 | |||||||
0.00052500 | CSC.J21.525C | 1.179 | |||||||
0.00055000 | CSC.J21.55C | 1.154 | |||||||
0.00057500 | CSC.J21.575C | 1.129 | |||||||
0.00060000 | CSC.J21.6C | 1.104 | |||||||
0.00062500 | CSC.J21.625C | 1.079 | CSC.J21.625P | 0.001 | |||||
0.00065000 | CSC.J21.65C | 1.054 | |||||||
0.00067500 | CSC.J21.675C | 1.029 | CSC.J21.675P | 0.001 | |||||
0.00070000 | CSC.J21.7C | 1.004 | |||||||
0.00072500 | CSC.J21.725C | 0.979 | CSC.J21.725P | 0.001 | |||||
0.00075000 | CSC.J21.75C | 0.954 | |||||||
0.00077500 | CSC.J21.775C | 0.929 | CSC.J21.775P | 0.002 | |||||
0.00080000 | CSC.J21.8C | 0.904 | |||||||
0.00082500 | CSC.J21.825C | 0.879 | CSC.J21.825P | 0.002 | |||||
0.00085000 | CSC.J21.85C | 0.854 | |||||||
0.00087500 | CSC.J21.875C | 0.829 | CSC.J21.875P | 0.003 | |||||
0.00090000 | CSC.J21.9C | 0.804 | CSC.J21.9P | 0.001 | |||||
0.00092500 | CSC.J21.925C | 0.779 | CSC.J21.925P | 0.004 | |||||
0.00095000 | CSC.J21.95C | 0.754 | CSC.J21.95P | 0.001 | |||||
0.00097500 | CSC.J21.975C | 0.729 | CSC.J21.975P | 0.005 | |||||
0.00100000 | CSC.J21.10C | 0.704 | CSC.J21.10P | 0.001 | |||||
0.00102500 | CSC.J21.1025C | 0.679 | CSC.J21.1025P | 0.084 | |||||
0.00105000 | CSC.J21.105C | 0.654 | CSC.J21.105P | 0.001 | |||||
0.00107500 | CSC.J21.1075C | 0.629 | CSC.J21.1075P | 0.076 | |||||
0.00110000 | CSC.J21.11C | 0.604 | CSC.J21.11P | 0.001 | |||||
0.00112500 | CSC.J21.1125C | 0.579 | CSC.J21.1125P | 0.001 | |||||
0.00115000 | CSC.J21.115C | 0.554 | CSC.J21.115P | 0.001 | |||||
0.00117500 | CSC.J21.1175C | 0.530 | CSC.J21.1175P | 0.001 | |||||
0.00120000 | CSC.J21.12C | 0.505 | CSC.J21.12P | 0.001 | |||||
0.00122500 | CSC.J21.1225C | 0.480 | CSC.J21.1225P | 0.001 | |||||
0.00125000 | CSC.J21.125C | 0.456 | CSC.J21.125P | 0.002 | |||||
0.00127500 | CSC.J21.1275C | 0.431 | CSC.J21.1275P | 0.003 | |||||
0.00130000 | CSC.J21.13C | 0.407 | CSC.J21.13P | 0.004 | |||||
0.00132500 | CSC.J21.1325C | 0.384 | CSC.J21.1325P | 0.005 | |||||
0.00135000 | CSC.J21.135C | 0.360 | CSC.J21.135P | 0.006 | |||||
0.00137500 | CSC.J21.1375C | 0.337 | CSC.J21.1375P | 0.008 | |||||
0.00140000 | CSC.J21.14C | 0.314 | CSC.J21.14P | 0.010 | 84 | ||||
0.00142500 | CSC.J21.1425C | 0.292 | CSC.J21.1425P | 0.012 | 8 | ||||
0.00145000 | CSC.J21.145C | 0.270 | CSC.J21.145P | 0.017 | |||||
0.00147500 | CSC.J21.1475C | 0.249 | CSC.J21.1475P | 0.021 | |||||
0.00150000 | CSC.J21.15C | 0.229 | CSC.J21.15P | 0.024 | 21 | ||||
0.00152500 | CSC.J21.1525C | 0.210 | CSC.J21.1525P | 0.031 | |||||
0.00155000 | CSC.J21.155C | 0.191 | CSC.J21.155P | 0.036 | 2 | ||||
0.00157500 | CSC.J21.1575C | 0.173 | CSC.J21.1575P | 0.043 | 25 | ||||
0.00160000 | CSC.J21.16C | 0.157 | CSC.J21.16P | 0.051 | 98 | ||||
0.00162500 | CSC.J21.1625C | 0.141 | CSC.J21.1625P | 0.061 | 8 | ||||
0.00165000 | CSC.J21.165C | 0.127 | CSC.J21.165P | 0.073 | |||||
0.00167500 | CSC.J21.1675C | 0.114 | CSC.J21.1675P | 0.082 | 10 | ||||
0.00170000 | CSC.J21.17C | 0.101 | CSC.J21.17P | 0.095 | 5 | ||||
0.00172500 | CSC.J21.1725C | 0.090 | CSC.J21.1725P | 0.108 | 27 | ||||
0.00175000 | CSC.J21.175C | 0.081 | 5 | CSC.J21.175P | 0.122 | 6 | |||
0.00177500 | CSC.J21.1775C | 0.070 | CSC.J21.1775P | 0.141 | |||||
0.00180000 | CSC.J21.18C | 0.062 | 97 | CSC.J21.18P | 0.157 | ||||
0.00182500 | CSC.J21.1825C | 0.054 | 9 | CSC.J21.1825P | 0.174 | ||||
0.00185000 | CSC.J21.185C | 0.047 | 10 | CSC.J21.185P | 0.192 | ||||
0.00187500 | CSC.J21.1875C | 0.040 | 27 | CSC.J21.1875P | 0.211 | ||||
0.00190000 | CSC.J21.19C | 0.034 | 6 | CSC.J21.19P | 0.230 | ||||
0.00192500 | CSC.J21.1925C | 0.029 | CSC.J21.1925P | 0.250 | |||||
0.00195000 | CSC.J21.195C | 0.025 | CSC.J21.195P | 0.271 | |||||
0.00197500 | CSC.J21.1975C | 0.021 | CSC.J21.1975P | 0.292 | |||||
0.00200000 | CSC.J21.20C | 0.018 | CSC.J21.20P | 0.314 | |||||
0.00202500 | CSC.J21.2025C | 0.015 | CSC.J21.2025P | 0.336 | |||||
0.00205000 | CSC.J21.205C | 0.012 | CSC.J21.205P | 0.358 | |||||
0.00207500 | CSC.J21.2075C | 0.010 | CSC.J21.2075P | 0.381 | |||||
0.00210000 | CSC.J21.21C | 0.009 | CSC.J21.21P | 0.404 | |||||
0.00212500 | CSC.J21.2125C | 0.007 | CSC.J21.2125P | 0.428 | |||||
0.00215000 | CSC.J21.215C | 0.006 | CSC.J21.215P | 0.452 | |||||
0.00217500 | CSC.J21.2175C | 0.005 | CSC.J21.2175P | 0.476 | |||||
0.00220000 | CSC.J21.22C | 0.004 | CSC.J21.22P | 0.500 | |||||
0.00222500 | CSC.J21.2225C | 0.003 | CSC.J21.2225P | 0.524 | |||||
0.00225000 | CSC.J21.225C | 0.003 | CSC.J21.225P | 0.548 | |||||
0.00227500 | CSC.J21.2275C | 0.002 | CSC.J21.2275P | 0.573 | |||||
0.00230000 | CSC.J21.23C | 0.002 | CSC.J21.23P | 0.597 | |||||
0.00232500 | CSC.J21.2325C | 0.001 | CSC.J21.2325P | 0.622 | |||||
0.00235000 | CSC.J21.235C | 0.001 | CSC.J21.235P | 0.647 | |||||
0.00237500 | CSC.J21.2375C | 0.001 | CSC.J21.2375P | 0.672 | |||||
0.00240000 | CSC.J21.24C | 0.001 | CSC.J21.24P | 0.697 | |||||
0.00242500 | CSC.J21.2425C | 0.001 | CSC.J21.2425P | 0.721 | |||||
0.00245000 | CSC.J21.245C | 0.001 | CSC.J21.245P | 0.746 | |||||
0.00247500 | CSC.J21.2475C | 0.001 | CSC.J21.2475P | 0.771 | |||||
0.00250000 | CSC.J21.25C | 0.001 | CSC.J21.25P | 0.796 | |||||
0.00252500 | CSC.J21.2525C | 0.001 | CSC.J21.2525P | 0.821 | |||||
0.00255000 | CSC.J21.255C | 0.001 | CSC.J21.255P | 0.846 | |||||
0.00257500 | CSC.J21.2575C | 0.001 | CSC.J21.2575P | 0.871 | |||||
0.00260000 | CSC.J21.26P | 0.896 | |||||||
0.00262500 | CSC.J21.2625C | 0.257 | CSC.J21.2625P | 0.921 | |||||
0.00265000 | CSC.J21.265P | 0.946 | |||||||
2021-05-04 | 0.10000000 | CSC.J21.1000C | 1.614 | 12 | CSC.J21.1000P | 0.0005 | |||
2021-05-04 | 0.37500000 | CSC.J21.3750C | 1.3390 | CSC.J21.3750P | 0.0005 | ||||
2021-05-04 | 0.40000000 | CSC.J21.4000C | 1.3140 | CSC.J21.4000P | 0.0005 | ||||
2021-05-04 | 0.42500000 | CSC.J21.4250C | 1.2890 | CSC.J21.4250P | 0.0005 | ||||
2021-05-04 | 0.45000000 | CSC.J21.4500C | 1.2640 | CSC.J21.4500P | 0.0005 | ||||
2021-05-04 | 0.47500000 | CSC.J21.4750C | 1.2390 | CSC.J21.4750P | 0.0005 | ||||
2021-05-04 | 0.50000000 | CSC.J21.5000C | 1.2140 | CSC.J21.5000P | 0.0005 | ||||
2021-05-04 | 0.52500000 | CSC.J21.5250C | 1.1890 | CSC.J21.5250P | 0.0005 | ||||
2021-05-04 | 0.55000000 | CSC.J21.5500C | 1.1640 | CSC.J21.5500P | 0.0005 | ||||
2021-05-04 | 0.57500000 | CSC.J21.5750C | 1.1390 | CSC.J21.5750P | 0.0005 | ||||
2021-05-04 | 0.60000000 | CSC.J21.6000C | 1.1140 | CSC.J21.6000P | 0.0005 | ||||
2021-05-04 | 0.62500000 | CSC.J21.6250C | 1.0890 | CSC.J21.6250P | 0.0005 | ||||
2021-05-04 | 0.65000000 | CSC.J21.6500C | 1.0640 | CSC.J21.6500P | 0.0005 | ||||
2021-05-04 | 0.67500000 | CSC.J21.6750C | 1.0390 | CSC.J21.6750P | 0.0005 | ||||
2021-05-04 | 0.70000000 | CSC.J21.7000C | 1.0140 | CSC.J21.7000P | 0.0005 | ||||
2021-05-04 | 0.72500000 | CSC.J21.7250C | 0.9890 | CSC.J21.7250P | 0.0005 | ||||
2021-05-04 | 0.75000000 | CSC.J21.7500C | 0.9640 | CSC.J21.7500P | 0.0005 | ||||
2021-05-04 | 0.77500000 | CSC.J21.7750C | 0.9390 | CSC.J21.7750P | 0.0005 | ||||
2021-05-04 | 0.80000000 | CSC.J21.8000C | 0.9140 | CSC.J21.8000P | 0.0005 | ||||
2021-05-04 | 0.82500000 | CSC.J21.8250C | 0.8890 | CSC.J21.8250P | 0.0005 | ||||
2021-05-04 | 0.85000000 | CSC.J21.8500C | 0.8640 | CSC.J21.8500P | 0.0005 | ||||
2021-05-04 | 0.87500000 | CSC.J21.8750C | 0.8390 | CSC.J21.8750P | 0.0005 | ||||
2021-05-04 | 0.90000000 | CSC.J21.9000C | 0.8140 | CSC.J21.9000P | 0.0005 | ||||
2021-05-04 | 0.92500000 | CSC.J21.9250C | 0.7890 | CSC.J21.9250P | 0.0005 | ||||
2021-05-04 | 0.95000000 | CSC.J21.9500C | 0.7640 | CSC.J21.9500P | 0.0005 | ||||
2021-05-04 | 0.97500000 | CSC.J21.9750C | 0.7390 | CSC.J21.9750P | 0.0005 | ||||
2021-05-04 | 1.00000000 | CSC.J21.10000C | 0.7140 | CSC.J21.10000P | 0.0005 | ||||
2021-05-04 | 1.02500000 | CSC.J21.10250C | 0.6890 | CSC.J21.10250P | 0.0005 | ||||
2021-05-04 | 1.05000000 | CSC.J21.10500C | 0.6640 | CSC.J21.10500P | 0.0005 | ||||
2021-05-04 | 1.07500000 | CSC.J21.10750C | 0.6390 | CSC.J21.10750P | 0.0005 | ||||
2021-05-04 | 1.10000000 | CSC.J21.11000C | 0.6140 | CSC.J21.11000P | 0.0005 | ||||
2021-05-04 | 1.12500000 | CSC.J21.11250C | 0.5890 | CSC.J21.11250P | 0.0005 | ||||
2021-05-04 | 1.15000000 | CSC.J21.11500C | 0.5640 | CSC.J21.11500P | 0.0005 | ||||
2021-05-04 | 1.17500000 | CSC.J21.11750C | 0.5390 | CSC.J21.11750P | 0.0005 | ||||
2021-05-04 | 1.20000000 | CSC.J21.12000C | 0.5140 | CSC.J21.12000P | 0.0005 | ||||
2021-05-04 | 1.22500000 | CSC.J21.12250C | 0.4890 | CSC.J21.12250P | 0.0005 | ||||
2021-05-04 | 1.25000000 | CSC.J21.12500C | 0.4640 | CSC.J21.12500P | 0.0005 | ||||
2021-05-04 | 1.27500000 | CSC.J21.12750C | 0.4390 | CSC.J21.12750P | 0.0005 | ||||
2021-05-04 | 1.30000000 | CSC.J21.13000C | 0.4140 | CSC.J21.13000P | 0.0005 | ||||
2021-05-04 | 1.32500000 | CSC.J21.13250C | 0.3890 | CSC.J21.13250P | 0.0005 | ||||
2021-05-04 | 1.35000000 | CSC.J21.13500C | 0.3640 | CSC.J21.13500P | 0.0005 | ||||
2021-05-04 | 1.37500000 | CSC.J21.13750C | 0.3390 | CSC.J21.13750P | 0.0005 | ||||
2021-05-04 | 1.40000000 | CSC.J21.14000C | 0.3140 | CSC.J21.14000P | 0.0005 | 0.0000 | 44 | ||
2021-05-04 | 1.42500000 | CSC.J21.14250C | 0.2890 | CSC.J21.14250P | 0.0005 | +0.0030 | 18 | ||
2021-05-04 | 1.45000000 | CSC.J21.14500C | 0.2640 | CSC.J21.14500P | 0.0005 | 5 | |||
2021-05-04 | 1.47500000 | CSC.J21.14750C | 0.2390 | CSC.J21.14750P | 0.0005 | 4 | |||
2021-05-04 | 1.50000000 | CSC.J21.15000C | 0.2140 | CSC.J21.15000P | 0.0005 | -0.0020 | 214 | ||
2021-05-04 | 1.52500000 | CSC.J21.15250C | 0.1890 | CSC.J21.15250P | 0.0005 | +0.0005 | 54 | ||
2021-05-04 | 1.55000000 | CSC.J21.15500C | 0.1640 | CSC.J21.15500P | 0.0005 | +0.0005 | 181 | ||
2021-05-04 | 1.57500000 | CSC.J21.15750C | 0.1390 | CSC.J21.15750P | 0.0005 | 0.0000 | 150 | ||
2021-05-04 | 1.60000000 | CSC.J21.16000C | 0.1140 | CSC.J21.16000P | 0.0005 | 0.0000 | 401 | ||
2021-05-04 | 1.62500000 | CSC.J21.16250C | 0.0890 | CSC.J21.16250P | 0.0005 | -0.0030 | 221 | ||
2021-05-04 | 1.65000000 | CSC.J21.16500C | 0.0640 | -0.0220 | 10 | CSC.J21.16500P | 0.0005 | -0.0070 | 898 |
2021-05-04 | 1.67500000 | CSC.J21.16750C | 0.0390 | CSC.J21.16750P | 0.0005 | +0.0070 | 326 | ||
2021-05-04 | 1.70000000 | CSC.J21.17000C | 0.0190 | 0.0000 | 255 | CSC.J21.17000P | 0.0050 | -0.0100 | 327 |
2021-05-04 | 1.72500000 | CSC.J21.17250C | 0.0100 | +0.0200 | 68 | CSC.J21.17250P | 0.0210 | -0.0060 | 166 |
2021-05-04 | 1.75000000 | CSC.J21.17500C | 0.0070 | -0.0020 | 289 | CSC.J21.17500P | 0.0430 | +0.0010 | 104 |
2021-05-04 | 1.77500000 | CSC.J21.17750C | 0.0050 | +0.0040 | 37 | CSC.J21.17750P | 0.0660 | 44 | |
2021-05-04 | 1.80000000 | CSC.J21.18000C | 0.0030 | +0.0020 | 432 | CSC.J21.18000P | 0.0890 | +0.0210 | 142 |
2021-05-04 | 1.82500000 | CSC.J21.18250C | 0.0020 | 179 | CSC.J21.18250P | 0.1130 | 102 | ||
2021-05-04 | 1.85000000 | CSC.J21.18500C | 0.0020 | -0.0050 | 148 | CSC.J21.18500P | 0.1380 | ||
2021-05-04 | 1.87500000 | CSC.J21.18750C | 0.0010 | -0.0020 | 321 | CSC.J21.18750P | 0.1620 | ||
2021-05-04 | 1.90000000 | CSC.J21.19000C | 0.0010 | 0.0000 | 728 | CSC.J21.19000P | 0.1870 | ||
2021-05-04 | 1.92500000 | CSC.J21.19250C | 0.0010 | -0.0030 | 123 | CSC.J21.19250P | 0.2120 | ||
2021-05-04 | 1.95000000 | CSC.J21.19500C | 0.0005 | -0.0030 | 130 | CSC.J21.19500P | 0.2360 | ||
2021-05-04 | 1.97500000 | CSC.J21.19750C | 0.0005 | -0.0090 | 385 | CSC.J21.19750P | 0.2610 | ||
2021-05-04 | 2.00000000 | CSC.J21.20000C | 0.0005 | -0.0030 | 234 | CSC.J21.20000P | 0.2860 | ||
2021-05-04 | 2.02500000 | CSC.J21.20250C | 0.0005 | +0.0020 | 5 | CSC.J21.20250P | 0.3110 | ||
2021-05-04 | 2.05000000 | CSC.J21.20500C | 0.0005 | 67 | CSC.J21.20500P | 0.3360 | |||
2021-05-04 | 2.07500000 | CSC.J21.20750C | 0.0005 | -0.0080 | 10 | CSC.J21.20750P | 0.3610 | ||
2021-05-04 | 2.10000000 | CSC.J21.21000C | 0.0005 | -0.0020 | 60 | CSC.J21.21000P | 0.3860 | ||
2021-05-04 | 2.12500000 | CSC.J21.21250C | 0.0005 | -0.0080 | 10 | CSC.J21.21250P | 0.4110 | ||
2021-05-04 | 2.15000000 | CSC.J21.21500C | 0.0005 | 25 | CSC.J21.21500P | 0.4360 | |||
2021-05-04 | 2.17500000 | CSC.J21.21750C | 0.0005 | CSC.J21.21750P | 0.4610 | ||||
2021-05-04 | 2.20000000 | CSC.J21.22000C | 0.0005 | 75 | CSC.J21.22000P | 0.4860 | |||
2021-05-04 | 2.22500000 | CSC.J21.22250C | 0.0005 | CSC.J21.22250P | 0.5110 | ||||
2021-05-04 | 2.25000000 | CSC.J21.22500C | 0.0005 | +0.0010 | 5 | CSC.J21.22500P | 0.5360 | ||
2021-05-04 | 2.27500000 | CSC.J21.22750C | 0.0005 | CSC.J21.22750P | 0.5610 | ||||
2021-05-04 | 2.30000000 | CSC.J21.23000C | 0.0005 | CSC.J21.23000P | 0.5860 | ||||
2021-05-04 | 2.32500000 | CSC.J21.23250C | 0.0005 | CSC.J21.23250P | 0.6110 | ||||
2021-05-04 | 2.35000000 | CSC.J21.23500C | 0.0005 | CSC.J21.23500P | 0.6360 | ||||
2021-05-04 | 2.37500000 | CSC.J21.23750C | 0.0005 | CSC.J21.23750P | 0.6610 | ||||
2021-05-04 | 2.40000000 | CSC.J21.24000C | 0.0005 | 10 | CSC.J21.24000P | 0.6860 | |||
2021-05-04 | 2.42500000 | CSC.J21.24250C | 0.0005 | CSC.J21.24250P | 0.7110 | ||||
2021-05-04 | 2.45000000 | CSC.J21.24500C | 0.0005 | CSC.J21.24500P | 0.7360 | ||||
2021-05-04 | 2.47500000 | CSC.J21.24750C | 0.0005 | CSC.J21.24750P | 0.7610 | ||||
2021-05-04 | 2.50000000 | CSC.J21.25000C | 0.0005 | CSC.J21.25000P | 0.7860 | ||||
2021-05-04 | 2.52500000 | CSC.J21.25250C | 0.0005 | CSC.J21.25250P | 0.8110 | ||||
2021-05-04 | 2.55000000 | CSC.J21.25500C | 0.0005 | CSC.J21.25500P | 0.8360 | ||||
2021-05-04 | 2.57500000 | CSC.J21.25750C | 0.0005 | CSC.J21.25750P | 0.8610 | ||||
2021-05-04 | 2.60000000 | CSC.J21.26000C | 0.0005 | CSC.J21.26000P | 0.8860 | ||||
2021-05-04 | 2.62500000 | CSC.J21.26250C | 0.0005 | CSC.J21.26250P | 0.9110 | ||||
2021-05-04 | 2.65000000 | CSC.J21.26500C | 0.0005 | CSC.J21.26500P | 0.9360 | ||||
2021-05-04 | 2.67500000 | CSC.J21.26750C | 0.0005 | CSC.J21.26750P | 0.9610 | ||||
2021-05-04 | 2.70000000 | CSC.J21.27000C | 0.0005 | CSC.J21.27000P | 0.9860 | ||||
2021-05-04 | 2.72500000 | CSC.J21.27250C | 0.0005 | CSC.J21.27250P | 1.0110 | ||||
2021-05-04 | 2.75000000 | CSC.J21.27500C | 0.0005 | CSC.J21.27500P | 1.0360 | ||||
2021-05-04 | 2.77500000 | CSC.J21.27750C | 0.0005 | CSC.J21.27750P | 1.0610 | ||||
2021-05-04 | 2.80000000 | CSC.J21.28000C | 0.0005 | CSC.J21.28000P | 1.0860 |
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals