Options Chain CHEESE-CASH SETTLED May 2022 (CME:CSC.K22)

MarketNameOpenHighLowLastChangePctTime
CSC.K22CHEESE-CASH SETTLED May 20222.41002.41202.41002.4161+0.0020+0.08%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-06-010.42500000CSC.K22.4250C1.9911  CSC.K22.4250P0.0005  
2022-06-010.45000000CSC.K22.4500C1.9661  CSC.K22.4500P0.0005  
2022-06-010.47500000CSC.K22.4750C1.9411  CSC.K22.4750P0.0005  
2022-06-010.50000000CSC.K22.5000C1.9161  CSC.K22.5000P0.0005  
2022-06-010.52500000CSC.K22.5250C1.8911  CSC.K22.5250P0.0005  
2022-06-010.55000000CSC.K22.5500C1.8661  CSC.K22.5500P0.0005  
2022-06-010.57500000CSC.K22.5750C1.8411  CSC.K22.5750P0.0005  
2022-06-010.60000000CSC.K22.6000C1.8161  CSC.K22.6000P0.0005  
2022-06-010.62500000CSC.K22.6250C1.7911  CSC.K22.6250P0.0005  
2022-06-010.65000000CSC.K22.6500C1.7661  CSC.K22.6500P0.0005  
2022-06-010.67500000CSC.K22.6750C1.7411  CSC.K22.6750P0.0005  
2022-06-010.70000000CSC.K22.7000C1.7161  CSC.K22.7000P0.0005  
2022-06-010.72500000CSC.K22.7250C1.6911  CSC.K22.7250P0.0005  
2022-06-010.75000000CSC.K22.7500C1.6661  CSC.K22.7500P0.0005  
2022-06-010.77500000CSC.K22.7750C1.6411  CSC.K22.7750P0.0005  
2022-06-010.80000000CSC.K22.8000C1.6161  CSC.K22.8000P0.0005  
2022-06-010.82500000CSC.K22.8250C1.5911  CSC.K22.8250P0.0005  
2022-06-010.85000000CSC.K22.8500C1.5661  CSC.K22.8500P0.0005  
2022-06-010.87500000CSC.K22.8750C1.5411  CSC.K22.8750P0.0005  
2022-06-010.90000000CSC.K22.9000C1.5161  CSC.K22.9000P0.0005  
2022-06-010.92500000CSC.K22.9250C1.4911  CSC.K22.9250P0.0005  
2022-06-010.95000000CSC.K22.9500C1.4661  CSC.K22.9500P0.0005  
2022-06-010.97500000CSC.K22.9750C1.4411  CSC.K22.9750P0.0005  
2022-06-011.00000000CSC.K22.10000C1.4161  CSC.K22.10000P0.0005  
2022-06-011.02500000CSC.K22.10250C1.3911  CSC.K22.10250P0.0005  
2022-06-011.05000000CSC.K22.10500C1.3661  CSC.K22.10500P0.0005  
2022-06-011.07500000CSC.K22.10750C1.3411  CSC.K22.10750P0.0005  
2022-06-011.10000000CSC.K22.11000C1.3161  CSC.K22.11000P0.0005  
2022-06-011.12500000CSC.K22.11250C1.2911  CSC.K22.11250P0.0005  
2022-06-011.15000000CSC.K22.11500C1.2661  CSC.K22.11500P0.0005  
2022-06-011.17500000CSC.K22.11750C1.2411  CSC.K22.11750P0.0005  
2022-06-011.20000000CSC.K22.12000C1.2161  CSC.K22.12000P0.0005  
2022-06-011.22500000CSC.K22.12250C1.1911  CSC.K22.12250P0.0005  
2022-06-011.25000000CSC.K22.12500C1.1661  CSC.K22.12500P0.0005  
2022-06-011.27500000CSC.K22.12750C1.1411  CSC.K22.12750P0.0005  
2022-06-011.30000000CSC.K22.13000C1.1161  CSC.K22.13000P0.0005  
2022-06-011.32500000CSC.K22.13250C1.0911  CSC.K22.13250P0.0005  
2022-06-011.35000000CSC.K22.13500C1.0661  CSC.K22.13500P0.0005  
2022-06-011.37500000CSC.K22.13750C1.0411  CSC.K22.13750P0.0005  
2022-06-011.40000000CSC.K22.14000C1.0161  CSC.K22.14000P0.0005  
2022-06-011.42500000CSC.K22.14250C0.9911  CSC.K22.14250P0.0005  
2022-06-011.45000000CSC.K22.14500C0.9661  CSC.K22.14500P0.0005  
2022-06-011.47500000CSC.K22.14750C0.9411  CSC.K22.14750P0.0005  
2022-06-011.50000000CSC.K22.15000C0.9161  CSC.K22.15000P0.0005+0.002075
2022-06-011.52500000CSC.K22.15250C0.8911  CSC.K22.15250P0.0005  
2022-06-011.55000000CSC.K22.15500C0.8661  CSC.K22.15500P0.0005  
2022-06-011.57500000CSC.K22.15750C0.8411  CSC.K22.15750P0.0005 1
2022-06-011.60000000CSC.K22.16000C0.8161  CSC.K22.16000P0.0005 35
2022-06-011.62500000CSC.K22.16250C0.7911  CSC.K22.16250P0.0005  
2022-06-011.65000000CSC.K22.16500C0.7661  CSC.K22.16500P0.0005 80
2022-06-011.67500000CSC.K22.16750C0.7411  CSC.K22.16750P0.0005  
2022-06-011.70000000CSC.K22.17000C0.7161  CSC.K22.17000P0.0005-0.0030254
2022-06-011.72500000CSC.K22.17250C0.6911 30CSC.K22.17250P0.0005 36
2022-06-011.75000000CSC.K22.17500C0.6661  CSC.K22.17500P0.0005 80
2022-06-011.77500000CSC.K22.17750C0.6411  CSC.K22.17750P0.0005 1
2022-06-011.80000000CSC.K22.18000C0.6161  CSC.K22.18000P0.0005 193
2022-06-011.82500000CSC.K22.18250C0.5911  CSC.K22.18250P0.0005 55
2022-06-011.85000000CSC.K22.18500C0.5661 44CSC.K22.18500P0.0005 190
2022-06-011.87500000CSC.K22.18750C0.5411  CSC.K22.18750P0.0005 50
2022-06-011.90000000CSC.K22.19000C0.5161 161CSC.K22.19000P0.0005+0.0110110
2022-06-011.92500000CSC.K22.19250C0.4911 45CSC.K22.19250P0.0005 6
2022-06-011.95000000CSC.K22.19500C0.4661 84CSC.K22.19500P0.0005 129
2022-06-011.97500000CSC.K22.19750C0.4411 6CSC.K22.19750P0.0005 75
2022-06-012.00000000CSC.K22.20000C0.4161-0.0250206CSC.K22.20000P0.0005 76
2022-06-012.02500000CSC.K22.20250C0.3911 100CSC.K22.20250P0.0005+0.0170322
2022-06-012.05000000CSC.K22.20500C0.3661 120CSC.K22.20500P0.0005  
2022-06-012.07500000CSC.K22.20750C0.3411 50CSC.K22.20750P0.0005  
2022-06-012.10000000CSC.K22.21000C0.3161-0.001029CSC.K22.21000P0.0005-0.0040175
2022-06-012.12500000CSC.K22.21250C0.2911 101CSC.K22.21250P0.0005 35
2022-06-012.15000000CSC.K22.21500C0.2661 26CSC.K22.21500P0.0005 92
2022-06-012.17500000CSC.K22.21750C0.2411  CSC.K22.21750P0.0005  
2022-06-012.20000000CSC.K22.22000C0.2161 125CSC.K22.22000P0.0005-0.001051
2022-06-012.22500000CSC.K22.22250C0.1911 10CSC.K22.22250P0.0005 4
2022-06-012.25000000CSC.K22.22500C0.1661 23CSC.K22.22500P0.0005 331
2022-06-012.27500000CSC.K22.22750C0.1411  CSC.K22.22750P0.0005 18
2022-06-012.30000000CSC.K22.23000C0.1161  CSC.K22.23000P0.0005 10
2022-06-012.32500000CSC.K22.23250C0.0911 7CSC.K22.23250P0.0005 3
2022-06-012.35000000CSC.K22.23500C0.0661-0.019097CSC.K22.23500P0.0005-0.0030128
2022-06-012.37500000CSC.K22.23750C0.0411 50CSC.K22.23750P0.0005  
2022-06-012.40000000CSC.K22.24000C0.0161+0.0020140CSC.K22.24000P0.0005-0.013055
2022-06-012.42500000CSC.K22.24250C0.0005-0.001043CSC.K22.24250P0.0089  
2022-06-012.45000000CSC.K22.24500C0.0005 20CSC.K22.24500P0.0339  
2022-06-012.47500000CSC.K22.24750C0.0005  CSC.K22.24750P0.0589  
2022-06-012.50000000CSC.K22.25000C0.0005+0.004047CSC.K22.25000P0.0839  
2022-06-012.52500000CSC.K22.25250C0.0005  CSC.K22.25250P0.1089  
2022-06-012.55000000CSC.K22.25500C0.0005  CSC.K22.25500P0.1339  
2022-06-012.57500000CSC.K22.25750C0.0005  CSC.K22.25750P0.1589  
2022-06-012.60000000CSC.K22.26000C0.0005  CSC.K22.26000P0.1839  
2022-06-012.62500000CSC.K22.26250C0.0005  CSC.K22.26250P0.2089  
2022-06-012.65000000CSC.K22.26500C0.0005  CSC.K22.26500P0.2339  
2022-06-012.67500000CSC.K22.26750C0.0005  CSC.K22.26750P0.2589  
2022-06-012.70000000CSC.K22.27000C0.0005  CSC.K22.27000P0.2839  
2022-06-012.72500000CSC.K22.27250C0.0005  CSC.K22.27250P0.3089  
2022-06-012.75000000CSC.K22.27500C0.0005  CSC.K22.27500P0.3339  
2022-06-012.77500000CSC.K22.27750C0.0005  CSC.K22.27750P0.3589  
2022-06-012.80000000CSC.K22.28000C0.0005  CSC.K22.28000P0.3839  
2022-06-012.82500000CSC.K22.28250C0.0005  CSC.K22.28250P0.4089  
2022-06-012.85000000CSC.K22.28500C0.0005  CSC.K22.28500P0.4339  
2022-06-012.87500000CSC.K22.28750C0.0005  CSC.K22.28750P0.4589  
2022-06-012.90000000CSC.K22.29000C0.0005  CSC.K22.29000P0.4839  
2022-06-012.92500000CSC.K22.29250C0.0005  CSC.K22.29250P0.5089  
2022-06-012.95000000CSC.K22.29500C0.0005  CSC.K22.29500P0.5339  
2022-06-012.97500000CSC.K22.29750C0.0005  CSC.K22.29750P0.5589  
2022-06-013.00000000CSC.K22.30000C0.0005  CSC.K22.30000P0.5839  
2022-06-013.02500000CSC.K22.30250C0.0005  CSC.K22.30250P0.6089  
2022-06-013.05000000CSC.K22.30500C0.0005  CSC.K22.30500P0.6339  
2022-06-013.07500000CSC.K22.30750C0.0005  CSC.K22.30750P0.6589  
2022-06-013.10000000CSC.K22.31000C0.0005  CSC.K22.31000P0.6839  
2022-06-013.12500000CSC.K22.31250C0.0005  CSC.K22.31250P0.7089  
2022-06-013.15000000CSC.K22.31500C0.0005  CSC.K22.31500P0.7339  
2022-06-013.17500000CSC.K22.31750C0.0005  CSC.K22.31750P0.7589  
2022-06-013.20000000CSC.K22.32000C0.0005  CSC.K22.32000P0.7839  
2022-06-013.22500000CSC.K22.32250C0.0005  CSC.K22.32250P0.8089