Market | Name | Open | High | Low | Last | Change | Pct | Time | |
---|---|---|---|---|---|---|---|---|---|
CSC.J23 | CHEESE-CASH SETTLED Apr 2023 | 2.150 | 2.150 | 2.150 | 2.135 | -0.002 | -0.09% | 17:28 | add to portfolio |
Expiration | Strike | CALL | PUT | ||||||
---|---|---|---|---|---|---|---|---|---|
symbol | last | change | openint | symbol | last | change | openint | ||
2023-05-02 | 0.42500000 | CSC.J23.4250C | 1.71 | CSC.J23.4250P | 0.0005 | ||||
2023-05-02 | 0.45000000 | CSC.J23.4500C | 1.6850 | CSC.J23.4500P | 0.0005 | ||||
2023-05-02 | 0.47500000 | CSC.J23.4750C | 1.6600 | CSC.J23.4750P | 0.0005 | ||||
2023-05-02 | 0.50000000 | CSC.J23.5000C | 1.6350 | CSC.J23.5000P | 0.0005 | ||||
2023-05-02 | 0.52500000 | CSC.J23.5250C | 1.6100 | CSC.J23.5250P | 0.0005 | ||||
2023-05-02 | 0.55000000 | CSC.J23.5500C | 1.5850 | CSC.J23.5500P | 0.0005 | ||||
2023-05-02 | 0.57500000 | CSC.J23.5750C | 1.5600 | CSC.J23.5750P | 0.0005 | ||||
2023-05-02 | 0.60000000 | CSC.J23.6000C | 1.5350 | CSC.J23.6000P | 0.0005 | ||||
2023-05-02 | 0.62500000 | CSC.J23.6250C | 1.5100 | CSC.J23.6250P | 0.0005 | ||||
2023-05-02 | 0.65000000 | CSC.J23.6500C | 1.4850 | CSC.J23.6500P | 0.0005 | ||||
2023-05-02 | 0.67500000 | CSC.J23.6750C | 1.4600 | CSC.J23.6750P | 0.0005 | ||||
2023-05-02 | 0.70000000 | CSC.J23.7000C | 1.4350 | CSC.J23.7000P | 0.0005 | ||||
2023-05-02 | 0.72500000 | CSC.J23.7250C | 1.4100 | CSC.J23.7250P | 0.0005 | ||||
2023-05-02 | 0.75000000 | CSC.J23.7500C | 1.3850 | CSC.J23.7500P | 0.0005 | ||||
2023-05-02 | 0.77500000 | CSC.J23.7750C | 1.3600 | CSC.J23.7750P | 0.0005 | ||||
2023-05-02 | 0.80000000 | CSC.J23.8000C | 1.3350 | CSC.J23.8000P | 0.0005 | ||||
2023-05-02 | 0.82500000 | CSC.J23.8250C | 1.3100 | CSC.J23.8250P | 0.0005 | ||||
2023-05-02 | 0.85000000 | CSC.J23.8500C | 1.2850 | CSC.J23.8500P | 0.0005 | ||||
2023-05-02 | 0.87500000 | CSC.J23.8750C | 1.2600 | CSC.J23.8750P | 0.0005 | ||||
2023-05-02 | 0.90000000 | CSC.J23.9000C | 1.2350 | CSC.J23.9000P | 0.0005 | ||||
2023-05-02 | 0.92500000 | CSC.J23.9250C | 1.2100 | CSC.J23.9250P | 0.0005 | ||||
2023-05-02 | 0.95000000 | CSC.J23.9500C | 1.1850 | CSC.J23.9500P | 0.0005 | ||||
2023-05-02 | 0.97500000 | CSC.J23.9750C | 1.1600 | CSC.J23.9750P | 0.0005 | ||||
2023-05-02 | 1.00000000 | CSC.J23.10000C | 1.1350 | CSC.J23.10000P | 0.0005 | ||||
2023-05-02 | 1.02500000 | CSC.J23.10250C | 1.1100 | CSC.J23.10250P | 0.0005 | ||||
2023-05-02 | 1.05000000 | CSC.J23.10500C | 1.0850 | CSC.J23.10500P | 0.0005 | ||||
2023-05-02 | 1.07500000 | CSC.J23.10750C | 1.0600 | CSC.J23.10750P | 0.0005 | ||||
2023-05-02 | 1.10000000 | CSC.J23.11000C | 1.0350 | CSC.J23.11000P | 0.0005 | ||||
2023-05-02 | 1.12500000 | CSC.J23.11250C | 1.0100 | CSC.J23.11250P | 0.0005 | ||||
2023-05-02 | 1.15000000 | CSC.J23.11500C | 0.9850 | CSC.J23.11500P | 0.0005 | ||||
2023-05-02 | 1.17500000 | CSC.J23.11750C | 0.9600 | CSC.J23.11750P | 0.0005 | ||||
2023-05-02 | 1.20000000 | CSC.J23.12000C | 0.9350 | CSC.J23.12000P | 0.0005 | ||||
2023-05-02 | 1.22500000 | CSC.J23.12250C | 0.9100 | CSC.J23.12250P | 0.0005 | ||||
2023-05-02 | 1.25000000 | CSC.J23.12500C | 0.8850 | CSC.J23.12500P | 0.0005 | ||||
2023-05-02 | 1.27500000 | CSC.J23.12750C | 0.8600 | CSC.J23.12750P | 0.0005 | ||||
2023-05-02 | 1.30000000 | CSC.J23.13000C | 0.8350 | CSC.J23.13000P | 0.0010 | ||||
2023-05-02 | 1.32500000 | CSC.J23.13250C | 0.8100 | CSC.J23.13250P | 0.0010 | ||||
2023-05-02 | 1.35000000 | CSC.J23.13500C | 0.7850 | CSC.J23.13500P | 0.0010 | ||||
2023-05-02 | 1.37500000 | CSC.J23.13750C | 0.7600 | CSC.J23.13750P | 0.0010 | ||||
2023-05-02 | 1.40000000 | CSC.J23.14000C | 0.7350 | CSC.J23.14000P | 0.0020 | ||||
2023-05-02 | 1.42500000 | CSC.J23.14250C | 0.7100 | CSC.J23.14250P | 0.0020 | ||||
2023-05-02 | 1.45000000 | CSC.J23.14500C | 0.6850 | CSC.J23.14500P | 0.0030 | ||||
2023-05-02 | 1.47500000 | CSC.J23.14750C | 0.6600 | CSC.J23.14750P | 0.0040 | ||||
2023-05-02 | 1.50000000 | CSC.J23.15000C | 0.6350 | CSC.J23.15000P | 0.0050 | ||||
2023-05-02 | 1.52500000 | CSC.J23.15250C | 0.6110 | CSC.J23.15250P | 0.0060 | ||||
2023-05-02 | 1.55000000 | CSC.J23.15500C | 0.5870 | CSC.J23.15500P | 0.0070 | ||||
2023-05-02 | 1.57500000 | CSC.J23.15750C | 0.5630 | CSC.J23.15750P | 0.0080 | ||||
2023-05-02 | 1.60000000 | CSC.J23.16000C | 0.5390 | CSC.J23.16000P | 0.0100 | ||||
2023-05-02 | 1.62500000 | CSC.J23.16250C | 0.5160 | CSC.J23.16250P | 0.0120 | ||||
2023-05-02 | 1.65000000 | CSC.J23.16500C | 0.4930 | CSC.J23.16500P | 0.0140 | ||||
2023-05-02 | 1.67500000 | CSC.J23.16750C | 0.4710 | CSC.J23.16750P | 0.0170 | ||||
2023-05-02 | 1.70000000 | CSC.J23.17000C | 0.4490 | CSC.J23.17000P | 0.0200 | ||||
2023-05-02 | 1.72500000 | CSC.J23.17250C | 0.4270 | CSC.J23.17250P | 0.0230 | ||||
2023-05-02 | 1.75000000 | CSC.J23.17500C | 0.4060 | CSC.J23.17500P | 0.0270 | 3 | |||
2023-05-02 | 1.77500000 | CSC.J23.17750C | 0.3860 | CSC.J23.17750P | 0.0310 | ||||
2023-05-02 | 1.80000000 | CSC.J23.18000C | 0.3650 | CSC.J23.18000P | 0.0350 | ||||
2023-05-02 | 1.82500000 | CSC.J23.18250C | 0.3460 | CSC.J23.18250P | 0.0410 | ||||
2023-05-02 | 1.85000000 | CSC.J23.18500C | 0.3270 | CSC.J23.18500P | 0.0460 | ||||
2023-05-02 | 1.87500000 | CSC.J23.18750C | 0.3080 | CSC.J23.18750P | 0.0520 | ||||
2023-05-02 | 1.90000000 | CSC.J23.19000C | 0.2900 | CSC.J23.19000P | 0.0590 | ||||
2023-05-02 | 1.92500000 | CSC.J23.19250C | 0.2720 | CSC.J23.19250P | 0.0660 | ||||
2023-05-02 | 1.95000000 | CSC.J23.19500C | 0.2560 | CSC.J23.19500P | 0.0740 | 198 | |||
2023-05-02 | 1.97500000 | CSC.J23.19750C | 0.2390 | CSC.J23.19750P | 0.0820 | 50 | |||
2023-05-02 | 2.00000000 | CSC.J23.20000C | 0.2240 | CSC.J23.20000P | 0.0910 | 3 | |||
2023-05-02 | 2.02500000 | CSC.J23.20250C | 0.2090 | CSC.J23.20250P | 0.1010 | 50 | |||
2023-05-02 | 2.05000000 | CSC.J23.20500C | 0.1940 | CSC.J23.20500P | 0.1110 | 100 | |||
2023-05-02 | 2.07500000 | CSC.J23.20750C | 0.1810 | CSC.J23.20750P | 0.1220 | ||||
2023-05-02 | 2.10000000 | CSC.J23.21000C | 0.1680 | CSC.J23.21000P | 0.1330 | 50 | |||
2023-05-02 | 2.12500000 | CSC.J23.21250C | 0.1550 | CSC.J23.21250P | 0.1460 | ||||
2023-05-02 | 2.15000000 | CSC.J23.21500C | 0.1440 | 68 | CSC.J23.21500P | 0.1590 | |||
2023-05-02 | 2.17500000 | CSC.J23.21750C | 0.1330 | CSC.J23.21750P | 0.1720 | ||||
2023-05-02 | 2.20000000 | CSC.J23.22000C | 0.1230 | CSC.J23.22000P | 0.1860 | ||||
2023-05-02 | 2.22500000 | CSC.J23.22250C | 0.1130 | CSC.J23.22250P | 0.2010 | ||||
2023-05-02 | 2.25000000 | CSC.J23.22500C | 0.1040 | 180 | CSC.J23.22500P | 0.2170 | |||
2023-05-02 | 2.27500000 | CSC.J23.22750C | 0.0960 | 50 | CSC.J23.22750P | 0.2330 | |||
2023-05-02 | 2.30000000 | CSC.J23.23000C | 0.0880 | 100 | CSC.J23.23000P | 0.2500 | |||
2023-05-02 | 2.32500000 | CSC.J23.23250C | 0.0810 | 50 | CSC.J23.23250P | 0.2680 | |||
2023-05-02 | 2.35000000 | CSC.J23.23500C | 0.0740 | 18 | CSC.J23.23500P | 0.2860 | |||
2023-05-02 | 2.37500000 | CSC.J23.23750C | 0.0680 | CSC.J23.23750P | 0.3040 | ||||
2023-05-02 | 2.40000000 | CSC.J23.24000C | 0.0620 | CSC.J23.24000P | 0.3230 | ||||
2023-05-02 | 2.42500000 | CSC.J23.24250C | 0.0570 | CSC.J23.24250P | 0.3430 | ||||
2023-05-02 | 2.45000000 | CSC.J23.24500C | 0.0520 | CSC.J23.24500P | 0.3630 | ||||
2023-05-02 | 2.47500000 | CSC.J23.24750C | 0.0480 | CSC.J23.24750P | 0.3830 | ||||
2023-05-02 | 2.50000000 | CSC.J23.25000C | 0.0440 | CSC.J23.25000P | 0.4040 | ||||
2023-05-02 | 2.52500000 | CSC.J23.25250C | 0.0400 | CSC.J23.25250P | 0.4250 | ||||
2023-05-02 | 2.55000000 | CSC.J23.25500C | 0.0370 | CSC.J23.25500P | 0.4460 | ||||
2023-05-02 | 2.57500000 | CSC.J23.25750C | 0.0340 | CSC.J23.25750P | 0.4680 | ||||
2023-05-02 | 2.60000000 | CSC.J23.26000C | 0.0310 | CSC.J23.26000P | 0.4900 | ||||
2023-05-02 | 2.62500000 | CSC.J23.26250C | 0.0290 | CSC.J23.26250P | 0.5120 | ||||
2023-05-02 | 2.65000000 | CSC.J23.26500C | 0.0260 | CSC.J23.26500P | 0.5340 | ||||
2023-05-02 | 2.67500000 | CSC.J23.26750C | 0.0240 | CSC.J23.26750P | 0.5570 | ||||
2023-05-02 | 2.70000000 | CSC.J23.27000C | 0.0220 | CSC.J23.27000P | 0.5800 | ||||
2023-05-02 | 2.72500000 | CSC.J23.27250C | 0.0200 | CSC.J23.27250P | 0.6030 | ||||
2023-05-02 | 2.75000000 | CSC.J23.27500C | 0.0180 | CSC.J23.27500P | 0.6260 | ||||
2023-05-02 | 2.77500000 | CSC.J23.27750C | 0.0170 | CSC.J23.27750P | 0.6490 | ||||
2023-05-02 | 2.80000000 | CSC.J23.28000C | 0.0160 | CSC.J23.28000P | 0.6730 | ||||
2023-05-02 | 2.82500000 | CSC.J23.28250C | 0.0140 | CSC.J23.28250P | 0.6970 | ||||
2023-05-02 | 2.85000000 | CSC.J23.28500C | 0.0130 | CSC.J23.28500P | 0.7200 |
Quotes
My Portfolio
Equities & ETFs
Futures
- All Futures
- Open Futures
- Extreme Futures Moves
- Energy
- Metals
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
Options
Forex
Resources
- MarketClub
- Drift Trader
- Market Commentary
- Trader’s Blog
- Stock of the Week
- Symbol List
- Free Email Services
- Free Tools