Options Chain CHEESE-CASH SETTLED May 2021 (CME:CSC.K21)

MarketNameOpenHighLowLastChangePctTime
CSC.K21CHEESE-CASH SETTLED May 20211.8021.8311.8011.830+0.025+1.37%14:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00040000CSC.K21.4C1.306      
0.00042500CSC.K21.425C1.281  CSC.K21.425P0.213  
0.00045000CSC.K21.45C1.256      
0.00047500CSC.K21.475C1.231  CSC.K21.475P0.197  
0.00050000CSC.K21.5C1.206      
0.00052500CSC.K21.525C1.181  CSC.K21.525P0.181  
0.00055000CSC.K21.55C1.156      
0.00057500CSC.K21.575C1.131  CSC.K21.575P0.166  
0.00060000CSC.K21.6C1.106      
0.00062500CSC.K21.625C1.081  CSC.K21.625P0.152  
0.00065000CSC.K21.65C1.056      
0.00067500CSC.K21.675C1.031  CSC.K21.675P0.138  
0.00070000CSC.K21.7C1.006      
0.00072500CSC.K21.725C0.981  CSC.K21.725P0.126  
0.00075000CSC.K21.75C0.956      
0.00077500CSC.K21.775C0.931  CSC.K21.775P0.114  
0.00080000CSC.K21.8C0.906      
0.00082500CSC.K21.825C0.881  CSC.K21.825P0.104  
0.00085000CSC.K21.85C0.856  CSC.K21.85P0.001  
0.00087500CSC.K21.875C0.831  CSC.K21.875P0.094  
0.00090000CSC.K21.9C0.806  CSC.K21.9P0.001  
0.00092500CSC.K21.925C0.781  CSC.K21.925P0.084  
0.00095000CSC.K21.95C0.756  CSC.K21.95P0.001  
0.00097500CSC.K21.975C0.731  CSC.K21.975P0.076  
0.00100000CSC.K21.10C0.706  CSC.K21.10P0.001  
0.00102500CSC.K21.1025C0.681  CSC.K21.1025P0.690  
0.00105000CSC.K21.105C0.656  CSC.K21.105P0.001  
0.00107500CSC.K21.1075C0.631  CSC.K21.1075P0.715  
0.00110000CSC.K21.11C0.606  CSC.K21.11P0.001  
0.00112500CSC.K21.1125C0.581  CSC.K21.1125P0.739  
0.00115000CSC.K21.115C0.556  CSC.K21.115P0.001  
0.00117500CSC.K21.1175C0.531  CSC.K21.1175P0.001  
0.00120000CSC.K21.12C0.507  CSC.K21.12P0.001  
0.00122500CSC.K21.1225C0.482  CSC.K21.1225P0.001  
0.00125000CSC.K21.125C0.458  CSC.K21.125P0.002  
0.00127500CSC.K21.1275C0.434  CSC.K21.1275P0.003  
0.00130000CSC.K21.13C0.410  CSC.K21.13P0.004  
0.00132500CSC.K21.1325C0.386  CSC.K21.1325P0.005  
0.00135000CSC.K21.135C0.363  CSC.K21.135P0.007  
0.00137500CSC.K21.1375C0.340  CSC.K21.1375P0.009  
0.00140000CSC.K21.14C0.317  CSC.K21.14P0.010 84
0.00142500CSC.K21.1425C0.295  CSC.K21.1425P0.013 8
0.00145000CSC.K21.145C0.274  CSC.K21.145P0.018  
0.00147500CSC.K21.1475C0.253  CSC.K21.1475P0.022  
0.00150000CSC.K21.15C0.233  CSC.K21.15P0.026 21
0.00152500CSC.K21.1525C0.214  CSC.K21.1525P0.033  
0.00155000CSC.K21.155C0.196  CSC.K21.155P0.038 2
0.00157500CSC.K21.1575C0.179  CSC.K21.1575P0.046 25
0.00160000CSC.K21.16C0.162  CSC.K21.16P0.054 98
0.00162500CSC.K21.1625C0.147  CSC.K21.1625P0.063 8
0.00165000CSC.K21.165C0.132  CSC.K21.165P0.076  
0.00167500CSC.K21.1675C0.119  CSC.K21.1675P0.085 10
0.00170000CSC.K21.17C0.106  CSC.K21.17P0.098 5
0.00172500CSC.K21.1725C0.094  CSC.K21.1725P0.111 27
0.00175000CSC.K21.175C0.084  CSC.K21.175P0.125 6
0.00177500CSC.K21.1775C0.074  CSC.K21.1775P0.143  
0.00180000CSC.K21.18C0.067 97CSC.K21.18P0.159  
0.00182500CSC.K21.1825C0.059 9CSC.K21.1825P0.176  
0.00185000CSC.K21.185C0.052 10CSC.K21.185P0.194  
0.00187500CSC.K21.1875C0.045 27CSC.K21.1875P0.213  
0.00190000CSC.K21.19C0.040 6CSC.K21.19P0.232  
0.00192500CSC.K21.1925C0.033  CSC.K21.1925P0.252  
0.00195000CSC.K21.195C0.028  CSC.K21.195P0.272  
0.00197500CSC.K21.1975C0.024  CSC.K21.1975P0.293  
0.00200000CSC.K21.20C0.021  CSC.K21.20P0.315  
0.00202500CSC.K21.2025C0.018  CSC.K21.2025P0.337  
0.00205000CSC.K21.205C0.015  CSC.K21.205P0.359  
0.00207500CSC.K21.2075C0.013  CSC.K21.2075P0.382  
0.00210000CSC.K21.21C0.011  CSC.K21.21P0.405  
0.00212500CSC.K21.2125C0.009  CSC.K21.2125P0.428  
0.00215000CSC.K21.215C0.008  CSC.K21.215P0.452  
0.00217500CSC.K21.2175C0.007  CSC.K21.2175P0.475  
0.00220000CSC.K21.22C0.005  CSC.K21.22P0.499  
0.00222500CSC.K21.2225C0.005  CSC.K21.2225P0.523  
0.00225000CSC.K21.225C0.004  CSC.K21.225P0.548  
0.00227500CSC.K21.2275C0.003  CSC.K21.2275P0.572  
0.00230000CSC.K21.23C0.003  CSC.K21.23P0.596  
0.00232500CSC.K21.2325C0.002  CSC.K21.2325P0.621  
0.00235000CSC.K21.235C0.002  CSC.K21.235P0.646  
0.00237500CSC.K21.2375C0.001  CSC.K21.2375P0.670  
0.00240000CSC.K21.24C0.001  CSC.K21.24P0.695  
0.00242500CSC.K21.2425C0.001  CSC.K21.2425P0.720  
0.00245000CSC.K21.245C0.001  CSC.K21.245P0.745  
0.00247500CSC.K21.2475C0.001  CSC.K21.2475P0.770  
0.00250000CSC.K21.25C0.001  CSC.K21.25P0.794  
0.00252500CSC.K21.2525C0.001  CSC.K21.2525P0.819  
0.00255000CSC.K21.255C0.001  CSC.K21.255P0.844  
0.00257500CSC.K21.2575C0.001  CSC.K21.2575P0.869  
0.00260000CSC.K21.26C0.001  CSC.K21.26P0.894  
0.00262500CSC.K21.2625C0.388  CSC.K21.2625P0.919  
0.00265000    CSC.K21.265P0.944  
2021-06-020.40000000CSC.K21.4000C1.430  CSC.K21.4000P0.0005  
2021-06-020.42500000CSC.K21.4250C1.4050  CSC.K21.4250P0.0005  
2021-06-020.45000000CSC.K21.4500C1.3800  CSC.K21.4500P0.0005  
2021-06-020.47500000CSC.K21.4750C1.3550  CSC.K21.4750P0.0005  
2021-06-020.50000000CSC.K21.5000C1.3300  CSC.K21.5000P0.0005  
2021-06-020.52500000CSC.K21.5250C1.3050  CSC.K21.5250P0.0005  
2021-06-020.55000000CSC.K21.5500C1.2800  CSC.K21.5500P0.0005  
2021-06-020.57500000CSC.K21.5750C1.2550  CSC.K21.5750P0.0005  
2021-06-020.60000000CSC.K21.6000C1.2300  CSC.K21.6000P0.0005  
2021-06-020.62500000CSC.K21.6250C1.2050  CSC.K21.6250P0.0005  
2021-06-020.65000000CSC.K21.6500C1.1800  CSC.K21.6500P0.0005  
2021-06-020.67500000CSC.K21.6750C1.1550  CSC.K21.6750P0.0005  
2021-06-020.70000000CSC.K21.7000C1.1300  CSC.K21.7000P0.0005  
2021-06-020.72500000CSC.K21.7250C1.1050  CSC.K21.7250P0.0005  
2021-06-020.75000000CSC.K21.7500C1.0800  CSC.K21.7500P0.0005  
2021-06-020.77500000CSC.K21.7750C1.0550  CSC.K21.7750P0.0005  
2021-06-020.80000000CSC.K21.8000C1.0300  CSC.K21.8000P0.0005  
2021-06-020.82500000CSC.K21.8250C1.0050  CSC.K21.8250P0.0005  
2021-06-020.85000000CSC.K21.8500C0.9800  CSC.K21.8500P0.0005  
2021-06-020.87500000CSC.K21.8750C0.9550  CSC.K21.8750P0.0005  
2021-06-020.90000000CSC.K21.9000C0.9300  CSC.K21.9000P0.0005  
2021-06-020.92500000CSC.K21.9250C0.9050  CSC.K21.9250P0.0005  
2021-06-020.95000000CSC.K21.9500C0.8800  CSC.K21.9500P0.0005  
2021-06-020.97500000CSC.K21.9750C0.8550  CSC.K21.9750P0.0005  
2021-06-021.00000000CSC.K21.10000C0.8300  CSC.K21.10000P0.0005  
2021-06-021.02500000CSC.K21.10250C0.8050  CSC.K21.10250P0.0005  
2021-06-021.05000000CSC.K21.10500C0.7800  CSC.K21.10500P0.0005  
2021-06-021.07500000CSC.K21.10750C0.7550  CSC.K21.10750P0.0005  
2021-06-021.10000000CSC.K21.11000C0.7300  CSC.K21.11000P0.0005  
2021-06-021.12500000CSC.K21.11250C0.7050  CSC.K21.11250P0.0005  
2021-06-021.15000000CSC.K21.11500C0.6800  CSC.K21.11500P0.0005  
2021-06-021.17500000CSC.K21.11750C0.6550  CSC.K21.11750P0.0005  
2021-06-021.20000000CSC.K21.12000C0.6300  CSC.K21.12000P0.0005  
2021-06-021.22500000CSC.K21.12250C0.6050  CSC.K21.12250P0.0005  
2021-06-021.25000000CSC.K21.12500C0.5800  CSC.K21.12500P0.0005  
2021-06-021.27500000CSC.K21.12750C0.5550  CSC.K21.12750P0.0005  
2021-06-021.30000000CSC.K21.13000C0.5300  CSC.K21.13000P0.0005 10
2021-06-021.32500000CSC.K21.13250C0.5050  CSC.K21.13250P0.0005  
2021-06-021.35000000CSC.K21.13500C0.4800  CSC.K21.13500P0.0005  
2021-06-021.37500000CSC.K21.13750C0.4550  CSC.K21.13750P0.0005  
2021-06-021.40000000CSC.K21.14000C0.4300  CSC.K21.14000P0.0005-0.002047
2021-06-021.42500000CSC.K21.14250C0.4050  CSC.K21.14250P0.00050.00008
2021-06-021.45000000CSC.K21.14500C0.3800  CSC.K21.14500P0.0005  
2021-06-021.47500000CSC.K21.14750C0.3550  CSC.K21.14750P0.0005 83
2021-06-021.50000000CSC.K21.15000C0.3300  CSC.K21.15000P0.0005-0.0010114
2021-06-021.52500000CSC.K21.15250C0.3050  CSC.K21.15250P0.0005-0.001051
2021-06-021.55000000CSC.K21.15500C0.2800  CSC.K21.15500P0.0005-0.005053
2021-06-021.57500000CSC.K21.15750C0.2560  CSC.K21.15750P0.0010-0.001064
2021-06-021.60000000CSC.K21.16000C0.2310  CSC.K21.16000P0.0010-0.0020204
2021-06-021.62500000CSC.K21.16250C0.2070  CSC.K21.16250P0.00200.0000161
2021-06-021.65000000CSC.K21.16500C0.1840  CSC.K21.16500P0.0040-0.0020404
2021-06-021.67500000CSC.K21.16750C0.1610  CSC.K21.16750P0.0060+0.0090366
2021-06-021.70000000CSC.K21.17000C0.1390  CSC.K21.17000P0.0090+0.0050491
2021-06-021.72500000CSC.K21.17250C0.1180-0.01606CSC.K21.17250P0.0130+0.0110120
2021-06-021.75000000CSC.K21.17500C0.0990 74CSC.K21.17500P0.0190-0.0180170
2021-06-021.77500000CSC.K21.17750C0.0810 72CSC.K21.17750P0.0260 31
2021-06-021.80000000CSC.K21.18000C0.0650-0.0050336CSC.K21.18000P0.0360-0.0090160
2021-06-021.82500000CSC.K21.18250C0.0520 115CSC.K21.18250P0.0470 55
2021-06-021.85000000CSC.K21.18500C0.0410 178CSC.K21.18500P0.0610-0.0290218
2021-06-021.87500000CSC.K21.18750C0.0310-0.0060315CSC.K21.18750P0.0760 10
2021-06-021.90000000CSC.K21.19000C0.02400.0000984CSC.K21.19000P0.0940  
2021-06-021.92500000CSC.K21.19250C0.0180-0.0020130CSC.K21.19250P0.1130  
2021-06-021.95000000CSC.K21.19500C0.0140 114CSC.K21.19500P0.1340-0.005010
2021-06-021.97500000CSC.K21.19750C0.0100 51CSC.K21.19750P0.1550  
2021-06-022.00000000CSC.K21.20000C0.0080-0.0030140CSC.K21.20000P0.1780  
2021-06-022.02500000CSC.K21.20250C0.0060  CSC.K21.20250P0.2010  
2021-06-022.05000000CSC.K21.20500C0.0040 67CSC.K21.20500P0.2240  
2021-06-022.07500000CSC.K21.20750C0.0030-0.008010CSC.K21.20750P0.2480  
2021-06-022.10000000CSC.K21.21000C0.0020 69CSC.K21.21000P0.2720  
2021-06-022.12500000CSC.K21.21250C0.0020  CSC.K21.21250P0.2970  
2021-06-022.15000000CSC.K21.21500C0.0010  CSC.K21.21500P0.3210  
2021-06-022.17500000CSC.K21.21750C0.0010  CSC.K21.21750P0.3460  
2021-06-022.20000000CSC.K21.22000C0.0010  CSC.K21.22000P0.3710  
2021-06-022.22500000CSC.K21.22250C0.0010  CSC.K21.22250P0.3960  
2021-06-022.25000000CSC.K21.22500C0.0005  CSC.K21.22500P0.4200  
2021-06-022.27500000CSC.K21.22750C0.0005  CSC.K21.22750P0.4450  
2021-06-022.30000000CSC.K21.23000C0.0005  CSC.K21.23000P0.4700  
2021-06-022.32500000CSC.K21.23250C0.0005  CSC.K21.23250P0.4950  
2021-06-022.35000000CSC.K21.23500C0.0005  CSC.K21.23500P0.5200  
2021-06-022.37500000CSC.K21.23750C0.0005  CSC.K21.23750P0.5450  
2021-06-022.40000000CSC.K21.24000C0.0005 10CSC.K21.24000P0.5700  
2021-06-022.42500000CSC.K21.24250C0.0005  CSC.K21.24250P0.5950  
2021-06-022.45000000CSC.K21.24500C0.0005  CSC.K21.24500P0.6200  
2021-06-022.47500000CSC.K21.24750C0.0005  CSC.K21.24750P0.6450  
2021-06-022.50000000CSC.K21.25000C0.0005  CSC.K21.25000P0.6700  
2021-06-022.52500000CSC.K21.25250C0.0005  CSC.K21.25250P0.6950  
2021-06-022.55000000CSC.K21.25500C0.0005  CSC.K21.25500P0.7200  
2021-06-022.57500000CSC.K21.25750C0.0005  CSC.K21.25750P0.7450  
2021-06-022.60000000CSC.K21.26000C0.0005  CSC.K21.26000P0.7700  
2021-06-022.62500000CSC.K21.26250C0.0005  CSC.K21.26250P0.7950  
2021-06-022.65000000CSC.K21.26500C0.0005  CSC.K21.26500P0.8200  
2021-06-022.67500000CSC.K21.26750C0.0005  CSC.K21.26750P0.8450  
2021-06-022.70000000CSC.K21.27000C0.0005  CSC.K21.27000P0.8700  
2021-06-022.72500000CSC.K21.27250C0.0005  CSC.K21.27250P0.8950  
2021-06-022.75000000CSC.K21.27500C0.0005  CSC.K21.27500P0.9200  
2021-06-022.77500000CSC.K21.27750C0.0005  CSC.K21.27750P0.9450