Options Chain CHEESE-CASH SETTLED May 2020 (CME:CSC.K20)

MarketNameOpenHighLowLastChangePctTime
CSC.K20CHEESE-CASH SETTLED May 20201.3061.3061.3061.306+0.001+0.07%09:00add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00027500CSC.K20.275C1.099  CSC.K20.275P0.185  
0.00030000CSC.K20.3C1.074      
0.00032500CSC.K20.325C1.049  CSC.K20.325P0.166  
0.00035000CSC.K20.35C1.024      
0.00037500CSC.K20.375C0.999  CSC.K20.375P0.148  
0.00040000CSC.K20.4C0.974      
0.00042500CSC.K20.425C0.949  CSC.K20.425P0.132  
0.00045000CSC.K20.45C0.924      
0.00047500CSC.K20.475C0.899  CSC.K20.475P0.116  
0.00050000CSC.K20.5C0.874      
0.00052500CSC.K20.525C0.849  CSC.K20.525P0.102  
0.00055000CSC.K20.55C0.824      
0.00057500CSC.K20.575C0.799  CSC.K20.575P0.089  
0.00060000CSC.K20.6C0.774  CSC.K20.6P0.001  
0.00062500CSC.K20.625C0.749  CSC.K20.625P0.077  
0.00065000CSC.K20.65C0.724  CSC.K20.65P0.001  
0.00067500CSC.K20.675C0.699  CSC.K20.675P0.067  
0.00070000CSC.K20.7C0.674  CSC.K20.7P0.001  
0.00072500CSC.K20.725C0.649  CSC.K20.725P0.057  
0.00075000CSC.K20.75C0.624  CSC.K20.75P0.001  
0.00077500CSC.K20.775C0.599  CSC.K20.775P0.049  
0.00080000CSC.K20.8C0.574  CSC.K20.8P0.001  
0.00082500CSC.K20.825C0.549  CSC.K20.825P0.041  
0.00085000CSC.K20.85C0.524  CSC.K20.85P0.001  
0.00087500CSC.K20.875C0.499  CSC.K20.875P0.035  
0.00090000CSC.K20.9C0.474  CSC.K20.9P0.002  
0.00092500CSC.K20.925C0.449  CSC.K20.925P0.029  
0.00095000CSC.K20.95C0.424  CSC.K20.95P0.002  
0.00097500CSC.K20.975C0.400  CSC.K20.975P0.001  
0.00100000CSC.K20.10C0.375  CSC.K20.10P0.001  
0.00102500CSC.K20.1025C0.350  CSC.K20.1025P0.001  
0.00105000CSC.K20.105C0.326  CSC.K20.105P0.002  
0.00107500CSC.K20.1075C0.302  CSC.K20.1075P0.003  
0.00110000CSC.K20.11C0.279  CSC.K20.11P0.005  
0.00112500CSC.K20.1125C0.256  CSC.K20.1125P0.007  
0.00115000CSC.K20.115C0.233  CSC.K20.115P0.009  
0.00117500CSC.K20.1175C0.212  CSC.K20.1175P0.013  
0.00120000CSC.K20.12C0.191  CSC.K20.12P0.017  
0.00122500CSC.K20.1225C0.171  CSC.K20.1225P0.022  
0.00125000CSC.K20.125C0.152  CSC.K20.125P0.028  
0.00127500CSC.K20.1275C0.134  CSC.K20.1275P0.035 18
0.00130000CSC.K20.13C0.118  CSC.K20.13P0.044 40
0.00132500CSC.K20.1325C0.102  CSC.K20.1325P0.053 100
0.00135000CSC.K20.135C0.088  CSC.K20.135P0.064  
0.00137500CSC.K20.1375C0.075  CSC.K20.1375P0.076  
0.00140000CSC.K20.14C0.064  CSC.K20.14P0.090 21
0.00142500CSC.K20.1425C0.054  CSC.K20.1425P0.105 18
0.00145000CSC.K20.145C0.045  CSC.K20.145P0.121 202
0.00147500CSC.K20.1475C0.038  CSC.K20.1475P0.139 106
0.00150000CSC.K20.15C0.032 5CSC.K20.15P0.158 63
0.00152500CSC.K20.1525C0.027  CSC.K20.1525P0.178 22
0.00155000CSC.K20.155C0.023  CSC.K20.155P0.199 124
0.00157500CSC.K20.1575C0.020 18CSC.K20.1575P0.221 59
0.00160000CSC.K20.16C0.017 21CSC.K20.16P0.243 201
0.00162500CSC.K20.1625C0.014 90CSC.K20.1625P0.265 160
0.00165000CSC.K20.165C0.012  CSC.K20.165P0.288 354
0.00167500CSC.K20.1675C0.011  CSC.K20.1675P0.312 253
0.00170000CSC.K20.17C0.009 43CSC.K20.17P0.335 247
0.00172500CSC.K20.1725C0.008 147CSC.K20.1725P0.359 257
0.00175000CSC.K20.175C0.007 31CSC.K20.175P0.383 246
0.00177500CSC.K20.1775C0.006 75CSC.K20.1775P0.407 121
0.00180000CSC.K20.18C0.005 393CSC.K20.18P0.431 91
0.00182500CSC.K20.1825C0.004 297CSC.K20.1825P0.455  
0.00185000CSC.K20.185C0.004 602CSC.K20.185P0.480 40
0.00187500CSC.K20.1875C0.003 142CSC.K20.1875P0.504  
0.00190000CSC.K20.19C0.003 161CSC.K20.19P0.529  
0.00192500CSC.K20.1925C0.003 26CSC.K20.1925P0.554  
0.00195000CSC.K20.195C0.002 7CSC.K20.195P0.578  
0.00197500CSC.K20.1975C0.002 5CSC.K20.1975P0.603  
0.00200000CSC.K20.20C0.002 22CSC.K20.20P0.628  
0.00202500CSC.K20.2025C0.002  CSC.K20.2025P0.653  
0.00205000CSC.K20.205C0.001  CSC.K20.205P0.677  
0.00207500CSC.K20.2075C0.001  CSC.K20.2075P0.702  
0.00210000CSC.K20.21C0.001  CSC.K20.21P0.727  
0.00212500CSC.K20.2125C0.001  CSC.K20.2125P0.752  
0.00215000CSC.K20.215C0.001  CSC.K20.215P0.777  
0.00217500CSC.K20.2175C0.001  CSC.K20.2175P0.802  
0.00220000CSC.K20.22C0.001  CSC.K20.22P0.827  
0.00222500CSC.K20.2225C0.001  CSC.K20.2225P0.852  
0.00225000CSC.K20.225C0.001  CSC.K20.225P0.877  
0.00227500CSC.K20.2275C0.001  CSC.K20.2275P0.902  
0.00230000CSC.K20.23C0.001  CSC.K20.23P0.926  
0.00232500CSC.K20.2325C0.001  CSC.K20.2325P0.951  
0.00235000CSC.K20.235C0.001  CSC.K20.235P0.976  
0.00237500CSC.K20.2375C0.011  CSC.K20.2375P1.001  
0.00240000CSC.K20.24C0.001  CSC.K20.24P1.026  
0.00242500CSC.K20.2425C0.020  CSC.K20.2425P1.051  
0.00245000CSC.K20.245C0.001  CSC.K20.245P1.076  
0.00247500CSC.K20.2475C0.032  CSC.K20.2475P1.101  
0.00250000CSC.K20.25C1.124  CSC.K20.25P1.126  
0.00252500CSC.K20.2525C0.004  CSC.K20.2525P1.151  
0.00255000CSC.K20.255C0.067  CSC.K20.255P1.176  
0.00257500CSC.K20.2575C0.004  CSC.K20.2575P1.201  
0.00260000CSC.K20.26C0.089  CSC.K20.26P1.226  
0.00262500CSC.K20.2625C0.004  CSC.K20.2625P1.251  
0.00265000CSC.K20.265C0.112  CSC.K20.265P1.276  
0.00267500CSC.K20.2675C0.004  CSC.K20.2675P1.301  
0.00270000CSC.K20.27C0.136  CSC.K20.27P1.326  
0.00272500    CSC.K20.2725P1.351  
2020-06-020.17500000CSC.K20.1750C1.199  CSC.K20.1750P0.0005  
2020-06-020.20000000CSC.K20.2000C1.1740  CSC.K20.2000P0.0005  
2020-06-020.22500000CSC.K20.2250C1.1490  CSC.K20.2250P0.0005  
2020-06-020.25000000CSC.K20.2500C1.1240  CSC.K20.2500P0.0005  
2020-06-020.27500000CSC.K20.2750C1.0990  CSC.K20.2750P0.0005  
2020-06-020.30000000CSC.K20.3000C1.0740  CSC.K20.3000P0.0005  
2020-06-020.32500000CSC.K20.3250C1.0490  CSC.K20.3250P0.0005  
2020-06-020.35000000CSC.K20.3500C1.0240  CSC.K20.3500P0.0005  
2020-06-020.37500000CSC.K20.3750C0.9990  CSC.K20.3750P0.0005  
2020-06-020.40000000CSC.K20.4000C0.9740  CSC.K20.4000P0.0005  
2020-06-020.42500000CSC.K20.4250C0.9490  CSC.K20.4250P0.0005  
2020-06-020.45000000CSC.K20.4500C0.9240  CSC.K20.4500P0.0005  
2020-06-020.47500000CSC.K20.4750C0.8990  CSC.K20.4750P0.0005  
2020-06-020.50000000CSC.K20.5000C0.8740  CSC.K20.5000P0.0005  
2020-06-020.52500000CSC.K20.5250C0.8490  CSC.K20.5250P0.0005  
2020-06-020.55000000CSC.K20.5500C0.8240  CSC.K20.5500P0.0005  
2020-06-020.57500000CSC.K20.5750C0.7990  CSC.K20.5750P0.0005  
2020-06-020.60000000CSC.K20.6000C0.7740  CSC.K20.6000P0.0005  
2020-06-020.62500000CSC.K20.6250C0.7490  CSC.K20.6250P0.0005  
2020-06-020.65000000CSC.K20.6500C0.7240  CSC.K20.6500P0.0005  
2020-06-020.67500000CSC.K20.6750C0.6990  CSC.K20.6750P0.0005  
2020-06-020.70000000CSC.K20.7000C0.6740  CSC.K20.7000P0.0005  
2020-06-020.72500000CSC.K20.7250C0.6490  CSC.K20.7250P0.0005  
2020-06-020.75000000CSC.K20.7500C0.6240  CSC.K20.7500P0.0005  
2020-06-020.77500000CSC.K20.7750C0.5990  CSC.K20.7750P0.0005  
2020-06-020.80000000CSC.K20.8000C0.5740  CSC.K20.8000P0.0005  
2020-06-020.82500000CSC.K20.8250C0.5490  CSC.K20.8250P0.0005  
2020-06-020.85000000CSC.K20.8500C0.5240  CSC.K20.8500P0.0005  
2020-06-020.87500000CSC.K20.8750C0.4990  CSC.K20.8750P0.0005  
2020-06-020.90000000CSC.K20.9000C0.4740  CSC.K20.9000P0.0005  
2020-06-020.92500000CSC.K20.9250C0.4490  CSC.K20.9250P0.0005  
2020-06-020.95000000CSC.K20.9500C0.4240  CSC.K20.9500P0.0005  
2020-06-020.97500000CSC.K20.9750C0.4000  CSC.K20.9750P0.0010  
2020-06-021.00000000CSC.K20.10000C0.3750  CSC.K20.10000P0.00300.0000 
2020-06-021.02500000CSC.K20.10250C0.3500  CSC.K20.10250P0.0010  
2020-06-021.05000000CSC.K20.10500C0.3260  CSC.K20.10500P0.0040-0.0020 
2020-06-021.07500000CSC.K20.10750C0.3020  CSC.K20.10750P0.0030  
2020-06-021.10000000CSC.K20.11000C0.2790  CSC.K20.11000P0.0250+0.0190 
2020-06-021.12500000CSC.K20.11250C0.0500+0.0010 CSC.K20.11250P0.0070  
2020-06-021.15000000CSC.K20.11500C0.03600.0000 CSC.K20.11500P0.0030-0.0010 
2020-06-021.17500000CSC.K20.11750C0.0270+0.0020 CSC.K20.11750P0.0130  
2020-06-021.20000000CSC.K20.12000C0.04000.0000 CSC.K20.12000P0.0010-0.0010 
2020-06-021.22500000CSC.K20.12250C0.0270+0.0010 CSC.K20.12250P0.0220  
2020-06-021.25000000CSC.K20.12500C0.0230-0.0060 CSC.K20.12500P0.0280  
2020-06-021.27500000CSC.K20.12750C0.1340  CSC.K20.12750P0.0350 18
2020-06-021.30000000CSC.K20.13000C0.0900-0.0210 CSC.K20.13000P0.0550-0.035040
2020-06-021.32500000CSC.K20.13250C0.0060-0.0030 CSC.K20.13250P0.0120-0.0020100
2020-06-021.35000000CSC.K20.13500C0.0880  CSC.K20.13500P0.0640  
2020-06-021.37500000CSC.K20.13750C0.0750  CSC.K20.13750P0.0760  
2020-06-021.40000000CSC.K20.14000C0.0010+0.0005 CSC.K20.14000P0.0900 21
2020-06-021.42500000CSC.K20.14250C0.0540  CSC.K20.14250P0.1050 18
2020-06-021.45000000CSC.K20.14500C0.0020-0.0020 CSC.K20.14500P0.1210+0.0010202
2020-06-021.47500000CSC.K20.14750C0.0380  CSC.K20.14750P0.1390 106
2020-06-021.50000000CSC.K20.15000C0.0320-0.04005CSC.K20.15000P0.1580+0.001063
2020-06-021.52500000CSC.K20.15250C0.0270  CSC.K20.15250P0.3350-0.007022
2020-06-021.55000000CSC.K20.15500C0.0010-0.0010 CSC.K20.15500P0.1990-0.0010124
2020-06-021.57500000CSC.K20.15750C0.0050-0.004018CSC.K20.15750P0.22100.000059
2020-06-021.60000000CSC.K20.16000C0.0010-0.004021CSC.K20.16000P0.2000-0.0110201
2020-06-021.62500000CSC.K20.16250C0.0140 90CSC.K20.16250P0.2650-0.0010160
2020-06-021.65000000CSC.K20.16500C0.0120  CSC.K20.16500P0.5000-0.0050354
2020-06-021.67500000CSC.K20.16750C0.0110  CSC.K20.16750P0.3120+0.0200253
2020-06-021.70000000CSC.K20.17000C0.0090-0.001043CSC.K20.17000P0.3350-0.0180247
2020-06-021.72500000CSC.K20.17250C0.0020-0.0020147CSC.K20.17250P0.3590-0.0100257
2020-06-021.75000000CSC.K20.17500C0.0040-0.002031CSC.K20.17500P0.3830-0.0010246
2020-06-021.77500000CSC.K20.17750C0.0060-0.001075CSC.K20.17750P0.4070-0.0020121
2020-06-021.80000000CSC.K20.18000C0.0050-0.0010393CSC.K20.18000P0.4310+0.012091
2020-06-021.82500000CSC.K20.18250C0.00400.0000297CSC.K20.18250P0.4550  
2020-06-021.85000000CSC.K20.18500C0.0020-0.0010602CSC.K20.18500P0.4800 40
2020-06-021.87500000CSC.K20.18750C0.00300.0000142CSC.K20.18750P0.5040  
2020-06-021.90000000CSC.K20.19000C0.0030-0.0010161CSC.K20.19000P0.5290  
2020-06-021.92500000CSC.K20.19250C0.00300.000026CSC.K20.19250P0.5540  
2020-06-021.95000000CSC.K20.19500C0.0020-0.00107CSC.K20.19500P0.5780  
2020-06-021.97500000CSC.K20.19750C0.00200.00005CSC.K20.19750P0.6030  
2020-06-022.00000000CSC.K20.20000C0.0020 22CSC.K20.20000P0.6280  
2020-06-022.02500000CSC.K20.20250C0.0020  CSC.K20.20250P0.6530  
2020-06-022.05000000CSC.K20.20500C0.0010  CSC.K20.20500P0.6770  
2020-06-022.07500000CSC.K20.20750C0.0010  CSC.K20.20750P0.7020  
2020-06-022.10000000CSC.K20.21000C0.0010  CSC.K20.21000P0.7270  
2020-06-022.12500000CSC.K20.21250C0.0010  CSC.K20.21250P0.7520  
2020-06-022.15000000CSC.K20.21500C0.0010  CSC.K20.21500P0.7770  
2020-06-022.17500000CSC.K20.21750C0.0010  CSC.K20.21750P0.8020  
2020-06-022.20000000CSC.K20.22000C0.0010  CSC.K20.22000P0.8270  
2020-06-022.22500000CSC.K20.22250C0.0010  CSC.K20.22250P0.8520  
2020-06-022.25000000CSC.K20.22500C0.0010  CSC.K20.22500P0.8770  
2020-06-022.27500000CSC.K20.22750C0.0010  CSC.K20.22750P0.9020  
2020-06-022.30000000CSC.K20.23000C0.0010  CSC.K20.23000P0.9260  
2020-06-022.32500000CSC.K20.23250C0.0010  CSC.K20.23250P0.9510  
2020-06-022.35000000CSC.K20.23500C0.0005  CSC.K20.23500P0.9760  
2020-06-022.37500000CSC.K20.23750C0.0005  CSC.K20.23750P1.0010  
2020-06-022.40000000CSC.K20.24000C0.0005  CSC.K20.24000P1.0260  
2020-06-022.42500000CSC.K20.24250C0.0005  CSC.K20.24250P1.0510  
2020-06-022.45000000CSC.K20.24500C0.0005  CSC.K20.24500P1.0760  
2020-06-022.47500000CSC.K20.24750C0.0005  CSC.K20.24750P1.1010  
2020-06-022.50000000CSC.K20.25000C0.0005  CSC.K20.25000P1.1260  
2020-06-022.52500000CSC.K20.25250C0.0005  CSC.K20.25250P1.1510  
2020-06-022.55000000CSC.K20.25500C0.0005  CSC.K20.25500P1.1760  
2020-06-022.57500000CSC.K20.25750C0.0005  CSC.K20.25750P1.2010  
2020-06-022.60000000CSC.K20.26000C0.0005  CSC.K20.26000P1.2260  
2020-06-022.62500000CSC.K20.26250C0.0005  CSC.K20.26250P1.2510  
2020-06-022.65000000CSC.K20.26500C0.0005  CSC.K20.26500P1.2760  
2020-06-022.67500000CSC.K20.26750C0.0005  CSC.K20.26750P1.3010  
2020-06-022.70000000CSC.K20.27000C0.0005  CSC.K20.27000P1.3260  
2020-06-022.72500000CSC.K20.27250C0.0005  CSC.K20.27250P1.3510