Options Chain CHEESE-CASH SETTLED Apr 2022 (CME:CSC.J22)

MarketNameOpenHighLowLastChangePctTime
CSC.J22CHEESE-CASH SETTLED Apr 20221.8541.8541.8301.847-0.024-1.31%15:45add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-05-030.42500000CSC.J22.4250C1.422  CSC.J22.4250P0.0005  
2022-05-030.45000000CSC.J22.4500C1.3970  CSC.J22.4500P0.0005  
2022-05-030.47500000CSC.J22.4750C1.3720  CSC.J22.4750P0.0005  
2022-05-030.50000000CSC.J22.5000C1.3470  CSC.J22.5000P0.0005  
2022-05-030.52500000CSC.J22.5250C1.3220  CSC.J22.5250P0.0005  
2022-05-030.55000000CSC.J22.5500C1.2970  CSC.J22.5500P0.0005  
2022-05-030.57500000CSC.J22.5750C1.2720  CSC.J22.5750P0.0005  
2022-05-030.60000000CSC.J22.6000C1.2470  CSC.J22.6000P0.0005  
2022-05-030.62500000CSC.J22.6250C1.2220  CSC.J22.6250P0.0005  
2022-05-030.65000000CSC.J22.6500C1.1970  CSC.J22.6500P0.0005  
2022-05-030.67500000CSC.J22.6750C1.1720  CSC.J22.6750P0.0005  
2022-05-030.70000000CSC.J22.7000C1.1470  CSC.J22.7000P0.0005  
2022-05-030.72500000CSC.J22.7250C1.1220  CSC.J22.7250P0.0005  
2022-05-030.75000000CSC.J22.7500C1.0970  CSC.J22.7500P0.0005  
2022-05-030.77500000CSC.J22.7750C1.0720  CSC.J22.7750P0.0005  
2022-05-030.80000000CSC.J22.8000C1.0470  CSC.J22.8000P0.0005  
2022-05-030.82500000CSC.J22.8250C1.0220  CSC.J22.8250P0.0005  
2022-05-030.85000000CSC.J22.8500C0.9970  CSC.J22.8500P0.0005  
2022-05-030.87500000CSC.J22.8750C0.9720  CSC.J22.8750P0.0005  
2022-05-030.90000000CSC.J22.9000C0.9470  CSC.J22.9000P0.0005  
2022-05-030.92500000CSC.J22.9250C0.9220  CSC.J22.9250P0.0005  
2022-05-030.95000000CSC.J22.9500C0.8970  CSC.J22.9500P0.0005  
2022-05-030.97500000CSC.J22.9750C0.8720  CSC.J22.9750P0.0005  
2022-05-031.00000000CSC.J22.10000C0.8470  CSC.J22.10000P0.0005  
2022-05-031.02500000CSC.J22.10250C0.8220  CSC.J22.10250P0.0005  
2022-05-031.05000000CSC.J22.10500C0.7970  CSC.J22.10500P0.0005  
2022-05-031.07500000CSC.J22.10750C0.7720  CSC.J22.10750P0.0005  
2022-05-031.10000000CSC.J22.11000C0.7470  CSC.J22.11000P0.0005  
2022-05-031.12500000CSC.J22.11250C0.7220  CSC.J22.11250P0.0005  
2022-05-031.15000000CSC.J22.11500C0.6970  CSC.J22.11500P0.0005  
2022-05-031.17500000CSC.J22.11750C0.6720  CSC.J22.11750P0.0005  
2022-05-031.20000000CSC.J22.12000C0.6470  CSC.J22.12000P0.0005  
2022-05-031.22500000CSC.J22.12250C0.6220  CSC.J22.12250P0.0010  
2022-05-031.25000000CSC.J22.12500C0.5980  CSC.J22.12500P0.0010  
2022-05-031.27500000CSC.J22.12750C0.5730  CSC.J22.12750P0.0010  
2022-05-031.30000000CSC.J22.13000C0.5490  CSC.J22.13000P0.0020  
2022-05-031.32500000CSC.J22.13250C0.5240  CSC.J22.13250P0.0020  
2022-05-031.35000000CSC.J22.13500C0.5000  CSC.J22.13500P0.0030  
2022-05-031.37500000CSC.J22.13750C0.4760  CSC.J22.13750P0.0040  
2022-05-031.40000000CSC.J22.14000C0.4520  CSC.J22.14000P0.0060  
2022-05-031.42500000CSC.J22.14250C0.4290  CSC.J22.14250P0.0070  
2022-05-031.45000000CSC.J22.14500C0.4060  CSC.J22.14500P0.0090  
2022-05-031.47500000CSC.J22.14750C0.3830  CSC.J22.14750P0.0110  
2022-05-031.50000000CSC.J22.15000C0.3610  CSC.J22.15000P0.0140 15
2022-05-031.52500000CSC.J22.15250C0.3400  CSC.J22.15250P0.0180  
2022-05-031.55000000CSC.J22.15500C0.3180  CSC.J22.15500P0.0220  
2022-05-031.57500000CSC.J22.15750C0.2980  CSC.J22.15750P0.0260  
2022-05-031.60000000CSC.J22.16000C0.2780  CSC.J22.16000P0.0310 35
2022-05-031.62500000CSC.J22.16250C0.2590  CSC.J22.16250P0.0370  
2022-05-031.65000000CSC.J22.16500C0.2410  CSC.J22.16500P0.0440 60
2022-05-031.67500000CSC.J22.16750C0.2230  CSC.J22.16750P0.0510  
2022-05-031.70000000CSC.J22.17000C0.2060  CSC.J22.17000P0.0590 7
2022-05-031.72500000CSC.J22.17250C0.1900 30CSC.J22.17250P0.0680  
2022-05-031.75000000CSC.J22.17500C0.1750  CSC.J22.17500P0.0780 5
2022-05-031.77500000CSC.J22.17750C0.1600  CSC.J22.17750P0.0880  
2022-05-031.80000000CSC.J22.18000C0.1470  CSC.J22.18000P0.1000  
2022-05-031.82500000CSC.J22.18250C0.1340  CSC.J22.18250P0.1120  
2022-05-031.85000000CSC.J22.18500C0.1220 8CSC.J22.18500P0.1250  
2022-05-031.87500000CSC.J22.18750C0.1110  CSC.J22.18750P0.1390  
2022-05-031.90000000CSC.J22.19000C0.1000 37CSC.J22.19000P0.1530  
2022-05-031.92500000CSC.J22.19250C0.0910  CSC.J22.19250P0.1690  
2022-05-031.95000000CSC.J22.19500C0.0820 60CSC.J22.19500P0.1850  
2022-05-031.97500000CSC.J22.19750C0.0740  CSC.J22.19750P0.2020  
2022-05-032.00000000CSC.J22.20000C0.0660  CSC.J22.20000P0.2190  
2022-05-032.02500000CSC.J22.20250C0.0590  CSC.J22.20250P0.2370  
2022-05-032.05000000CSC.J22.20500C0.0530  CSC.J22.20500P0.2560  
2022-05-032.07500000CSC.J22.20750C0.0470  CSC.J22.20750P0.2750  
2022-05-032.10000000CSC.J22.21000C0.0420 5CSC.J22.21000P0.2950  
2022-05-032.12500000CSC.J22.21250C0.0370  CSC.J22.21250P0.3150  
2022-05-032.15000000CSC.J22.21500C0.0330  CSC.J22.21500P0.3360  
2022-05-032.17500000CSC.J22.21750C0.0290  CSC.J22.21750P0.3570  
2022-05-032.20000000CSC.J22.22000C0.0260  CSC.J22.22000P0.3790  
2022-05-032.22500000CSC.J22.22250C0.0230  CSC.J22.22250P0.4010  
2022-05-032.25000000CSC.J22.22500C0.0200  CSC.J22.22500P0.4230  
2022-05-032.27500000CSC.J22.22750C0.0180  CSC.J22.22750P0.4450  
2022-05-032.30000000CSC.J22.23000C0.0150  CSC.J22.23000P0.4680  
2022-05-032.32500000CSC.J22.23250C0.0130  CSC.J22.23250P0.4910  
2022-05-032.35000000CSC.J22.23500C0.0120  CSC.J22.23500P0.5150  
2022-05-032.37500000CSC.J22.23750C0.0100  CSC.J22.23750P0.5380  
2022-05-032.40000000CSC.J22.24000C0.0090  CSC.J22.24000P0.5620  
2022-05-032.42500000CSC.J22.24250C0.0080  CSC.J22.24250P0.5860  
2022-05-032.45000000CSC.J22.24500C0.0070  CSC.J22.24500P0.6100  
2022-05-032.47500000CSC.J22.24750C0.0060  CSC.J22.24750P0.6340  
2022-05-032.50000000CSC.J22.25000C0.0050  CSC.J22.25000P0.6580  
2022-05-032.52500000CSC.J22.25250C0.0040  CSC.J22.25250P0.6820  
2022-05-032.55000000CSC.J22.25500C0.0040  CSC.J22.25500P0.7070  
2022-05-032.57500000CSC.J22.25750C0.0030  CSC.J22.25750P0.7310  
2022-05-032.60000000CSC.J22.26000C0.0030  CSC.J22.26000P0.7560  
2022-05-032.62500000CSC.J22.26250C0.0020  CSC.J22.26250P0.7800  
2022-05-032.65000000CSC.J22.26500C0.0020  CSC.J22.26500P0.8050