Thursday Aug 22, 12:27AM EDT

Options Chain CHEESE-CASH SETTLED May 2019 (CME:CSC.K19)

MarketNameOpenHighLowLastChangePctTime
CSC.K19CHEESE-CASH SETTLED May 20191.6961.6961.6931.693-0.003-0.18%14:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-06-040.275CSC.K19.2750C1.418  CSC.K19.2750P0.0005  
2019-06-040.3CSC.K19.3000C1.3930  CSC.K19.3000P0.0005  
2019-06-040.325CSC.K19.3250C1.3680  CSC.K19.3250P0.0005  
2019-06-040.35CSC.K19.3500C1.3430  CSC.K19.3500P0.0005  
2019-06-040.375CSC.K19.3750C1.3180  CSC.K19.3750P0.0005  
2019-06-040.4CSC.K19.4000C1.2930  CSC.K19.4000P0.0005  
2019-06-040.425CSC.K19.425C1.1920-0.0030 CSC.K19.425P0.00050.0000 
2019-06-040.45CSC.K19.4500C1.2430  CSC.K19.4500P0.0005  
2019-06-040.475CSC.K19.4750C1.2180  CSC.K19.475P0.00050.0000 
2019-06-040.5CSC.K19.500C1.1170-0.0030 CSC.K19.5000P0.0005  
2019-06-040.525CSC.K19.525C1.0920-0.0030 CSC.K19.525P0.00050.0000 
2019-06-040.55CSC.K19.5500C1.1430  CSC.K19.5500P0.0005  
2019-06-040.575CSC.K19.575C1.0420-0.0030 CSC.K19.575P0.00050.0000 
2019-06-040.6CSC.K19.6000C1.0930  CSC.K19.600P0.00050.0000 
2019-06-040.625CSC.K19.625C0.9920-0.0030 CSC.K19.6250P0.0005  
2019-06-040.65CSC.K19.6500C1.0430  CSC.K19.6500P0.0005  
2019-06-040.675CSC.K19.675C0.9420-0.0030 CSC.K19.675P0.00050.0000 
2019-06-040.7CSC.K19.700C0.9170-0.0030 CSC.K19.7000P0.0005  
2019-06-040.725CSC.K19.7250C0.9680  CSC.K19.725P0.00050.0000 
2019-06-040.75CSC.K19.750C0.8670-0.0030 CSC.K19.7500P0.0005  
2019-06-040.775CSC.K19.7750C0.9180  CSC.K19.7750P0.0005  
2019-06-040.8CSC.K19.800C0.8170-0.0030 CSC.K19.800P0.00050.0000 
2019-06-040.825CSC.K19.8250C0.8680  CSC.K19.8250P0.0005  
2019-06-040.85CSC.K19.8500C0.8430  CSC.K19.850P0.00050.0000 
2019-06-040.875CSC.K19.875C0.7420-0.0030 CSC.K19.8750P0.0005  
2019-06-040.9CSC.K19.900C0.7170-0.0030 CSC.K19.900P0.00050.0000 
2019-06-040.925CSC.K19.9250C0.7680  CSC.K19.9250P0.0005  
2019-06-040.95CSC.K19.950C0.6670-0.0030 CSC.K19.9500P0.0005  
2019-06-040.975CSC.K19.975C0.6420-0.0030 CSC.K19.9750P0.0005  
2019-06-041CSC.K19.10000C0.6930  CSC.K19.1000P0.00050.0000 
2019-06-041.025CSC.K19.10250C0.6680  CSC.K19.1025P0.00050.0000 
2019-06-041.05CSC.K19.1050C0.5670-0.0030 CSC.K19.1050P0.00050.0000 
2019-06-041.075CSC.K19.10750C0.6180  CSC.K19.10750P0.0005  
2019-06-041.1CSC.K19.11000C0.5930  CSC.K19.1100P0.00050.0000 
2019-06-041.125CSC.K19.1125C0.4920-0.0030 CSC.K19.11250P0.0005  
2019-06-041.15CSC.K19.1150C0.4670-0.0030 CSC.K19.11500P0.0005  
2019-06-041.175CSC.K19.11750C0.5180  CSC.K19.1175P0.00050.0000 
2019-06-041.2CSC.K19.12000C0.4930  CSC.K19.12000P0.0005  
2019-06-041.225CSC.K19.12250C0.4680  CSC.K19.12250P0.0005  
2019-06-041.25CSC.K19.12500C0.4430  CSC.K19.12500P0.0005  
2019-06-041.275CSC.K19.12750C0.4180  CSC.K19.12750P0.0005  
2019-06-041.3CSC.K19.1300C0.3170-0.0030 CSC.K19.13000P0.0005  
2019-06-041.325CSC.K19.1325C0.2920-0.0030 CSC.K19.13250P0.0005  
2019-06-041.35CSC.K19.13500C0.3430  CSC.K19.13500P0.0005  
2019-06-041.375CSC.K19.1375C0.2420-0.0030 CSC.K19.13750P0.0005  
2019-06-041.4CSC.K19.1400C0.2180-0.0030 CSC.K19.14000P0.0005  
2019-06-041.425CSC.K19.14250C0.2680  CSC.K19.14250P0.0005  
2019-06-041.45CSC.K19.14500C0.2430  CSC.K19.1450P0.00600.0000144
2019-06-041.475CSC.K19.1475C0.1500-0.0030 CSC.K19.1475P0.0100+0.001013
2019-06-041.5CSC.K19.1500C0.1300-0.0020 CSC.K19.1500P0.0140+0.0010183
2019-06-041.525CSC.K19.15250C0.1680  CSC.K19.15250P0.0005-0.0020137
2019-06-041.55CSC.K19.15500C0.1430-0.0010 CSC.K19.15500P0.0005-0.0010275
2019-06-041.575CSC.K19.15750C0.11800.0000 CSC.K19.1575P0.0360+0.0010320
2019-06-041.6CSC.K19.1600C0.0630-0.0020 CSC.K19.1600P0.0460+0.0010103
2019-06-041.625CSC.K19.1625C0.0510-0.00205CSC.K19.16250P0.0005+0.005085
2019-06-041.65CSC.K19.16500C0.04300.000071CSC.K19.16500P0.00050.000044
2019-06-041.675CSC.K19.16750C0.0180+0.011053CSC.K19.16750P0.0005-0.0220 
2019-06-041.7CSC.K19.17000C0.00100.000052CSC.K19.1700P0.1060+0.001025
2019-06-041.725CSC.K19.1725C0.0180-0.001022CSC.K19.1725P0.1260+0.0030 
2019-06-041.75CSC.K19.17500C0.0005+0.0025383CSC.K19.1750P0.1460+0.0030 
2019-06-041.775CSC.K19.1775C0.01100.000094CSC.K19.1775P0.1670+0.0030 
2019-06-041.8CSC.K19.1800C0.00800.0000400CSC.K19.1800P0.1900+0.0040 
2019-06-041.825CSC.K19.1825C0.00600.000052CSC.K19.18250P0.1320  
2019-06-041.85CSC.K19.18500C0.0005  CSC.K19.18500P0.1570  
2019-06-041.875CSC.K19.18750C0.0005  CSC.K19.18750P0.1820  
2019-06-041.9CSC.K19.19000C0.0005  CSC.K19.1900P0.2840+0.0040 
2019-06-041.925CSC.K19.1925C0.0020+0.0010 CSC.K19.1925P0.3080+0.0030 
2019-06-041.95CSC.K19.1950C0.00100.0000 CSC.K19.19500P0.2570  
2019-06-041.975CSC.K19.19750C0.0005  CSC.K19.1975P0.3580+0.0030 
2019-06-042CSC.K19.2000C0.00100.0000 CSC.K19.2000P0.3830+0.0030 
2019-06-042.025CSC.K19.20250C0.0005  CSC.K19.20250P0.3320  
2019-06-042.05CSC.K19.20500C0.0005  CSC.K19.20500P0.3570  
2019-06-042.075CSC.K19.20750C0.0005  CSC.K19.2075P0.4580+0.0030 
2019-06-042.1CSC.K19.2100C0.00050.0000 CSC.K19.2100P0.4830+0.0030 
2019-06-042.125CSC.K19.21250C0.0005  CSC.K19.2125P0.5080+0.0030 
2019-06-042.15CSC.K19.21500C0.0005  CSC.K19.2150P0.5330+0.0030 
2019-06-042.175CSC.K19.21750C0.0005  CSC.K19.2175P0.5580+0.0030 
2019-06-042.2CSC.K19.22000C0.0005  CSC.K19.22000P0.5070  
2019-06-042.225CSC.K19.22250C0.0005  CSC.K19.2225P0.6080+0.0030 
2019-06-042.25CSC.K19.22500C0.0005  CSC.K19.2250P0.6330+0.0030 
2019-06-042.275CSC.K19.22750C0.0005  CSC.K19.2275P0.6580+0.0030 
2019-06-042.3CSC.K19.23000C0.0005  CSC.K19.2300P0.6830+0.0030 
2019-06-042.325CSC.K19.23250C0.0005  CSC.K19.2325P0.7080+0.0030 
2019-06-042.35CSC.K19.23500C0.0005  CSC.K19.2350P0.7330+0.0030 
2019-06-042.375CSC.K19.23750C0.0005  CSC.K19.2375P0.7580+0.0030 
2019-06-042.4CSC.K19.2400C0.00050.0000 CSC.K19.2400P0.7830+0.0030 
2019-06-042.425CSC.K19.24250C0.0005  CSC.K19.24250P0.7320  
2019-06-042.45CSC.K19.24500C0.0005  CSC.K19.2450P0.8330+0.0030 
2019-06-042.475CSC.K19.2475C0.00050.0000 CSC.K19.2475P0.8580+0.0030 
2019-06-042.5CSC.K19.2500C0.00050.0000 CSC.K19.25000P0.8070  
2019-06-042.525CSC.K19.2525C0.00050.0000 CSC.K19.25250P0.8320  
2019-06-042.55CSC.K19.25500C0.0005  CSC.K19.25500P0.8570  
2019-06-042.575CSC.K19.25750C0.0005  CSC.K19.2575P0.9580+0.0030 
2019-06-042.6CSC.K19.2600C0.00050.0000 CSC.K19.2600P0.9830+0.0030 
2019-06-042.625CSC.K19.2625C0.00050.0000 CSC.K19.2625P1.0080+0.0030 
2019-06-042.65CSC.K19.26500C0.0005  CSC.K19.26500P0.9570  
2019-06-042.675CSC.K19.26750C0.0005  CSC.K19.2675P1.0580+0.0030 
2019-06-042.7CSC.K19.2700C0.00050.0000 CSC.K19.27000P1.0070  
2019-06-042.725CSC.K19.27250C0.0005  CSC.K19.27250P1.0320