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

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
Expiration	Strike	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

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

Quotes

Equities

Forex

Futures

Resources

Free Report