Sunday Oct 20, 5:33AM EDT

Options Chain CHEESE-CASH SETTLED Jul 2019 (CME:CSC.N19)

MarketNameOpenHighLowLastChangePctTime
CSC.N19CHEESE-CASH SETTLED Jul 20191.8191.8201.8191.820+0.002+0.12%12:48add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-07-300.37500000CSC.N19.3750C1.329  CSC.N19.3750P0.0005  
2019-07-300.40000000CSC.N19.4000C1.3040  CSC.N19.4000P0.0005  
2019-07-300.42500000CSC.N19.4250C1.2790  CSC.N19.425P0.00050.0000 
2019-07-300.45000000CSC.N19.4500C1.2540  CSC.N19.450P0.00050.0000 
2019-07-300.47500000CSC.N19.4750C1.2290  CSC.N19.4750P0.0005  
2019-07-300.50000000CSC.N19.500C1.1680-0.0010 CSC.N19.5000P0.0005  
2019-07-300.52500000CSC.N19.525C1.1430-0.0010 CSC.N19.525P0.00050.0000 
2019-07-300.55000000CSC.N19.550C1.1180-0.0010 CSC.N19.5500P0.0005  
2019-07-300.57500000CSC.N19.575C1.0930-0.0010 CSC.N19.5750P0.0005  
2019-07-300.60000000CSC.N19.6000C1.1040  CSC.N19.6000P0.0005  
2019-07-300.62500000CSC.N19.625C1.0430-0.0010 CSC.N19.6250P0.0005  
2019-07-300.65000000CSC.N19.6500C1.0540  CSC.N19.6500P0.0005  
2019-07-300.67500000CSC.N19.6750C1.0290  CSC.N19.675P0.00050.0000 
2019-07-300.70000000CSC.N19.7000C1.0040  CSC.N19.700P0.00050.0000 
2019-07-300.72500000CSC.N19.725C0.9430-0.0010 CSC.N19.725P0.00050.0000 
2019-07-300.75000000CSC.N19.750C0.9180-0.0010 CSC.N19.750P0.00050.0000 
2019-07-300.77500000CSC.N19.775C0.8930-0.0010 CSC.N19.775P0.00050.0000 
2019-07-300.80000000CSC.N19.8000C0.9040  CSC.N19.8000P0.0005  
2019-07-300.82500000CSC.N19.825C0.8430-0.0010 CSC.N19.8250P0.0005  
2019-07-300.85000000CSC.N19.850C0.8180-0.0010 CSC.N19.850P0.00050.0000 
2019-07-300.87500000CSC.N19.875C0.7930-0.0010 CSC.N19.8750P0.0005  
2019-07-300.90000000CSC.N19.900C0.7680-0.0010 CSC.N19.900P0.00050.0000 
2019-07-300.92500000CSC.N19.925C0.7430-0.0010 CSC.N19.925P0.00050.0000 
2019-07-300.95000000CSC.N19.9500C0.7540  CSC.N19.9500P0.0005  
2019-07-300.97500000CSC.N19.975C0.6930-0.0010 CSC.N19.975P0.00050.0000 
2019-07-301.00000000CSC.N19.1000C0.6680-0.0010 CSC.N19.1000P0.00050.0000 
2019-07-301.02500000CSC.N19.1025C0.6430-0.0010 CSC.N19.10250P0.0005  
2019-07-301.05000000CSC.N19.1050C0.6180-0.0010 CSC.N19.1050P0.00050.0000 
2019-07-301.07500000CSC.N19.10750C0.6290  CSC.N19.10750P0.0005  
2019-07-301.10000000CSC.N19.1100C0.5680-0.0010 CSC.N19.1100P0.00050.0000 
2019-07-301.12500000CSC.N19.11250C0.5790  CSC.N19.11250P0.0005  
2019-07-301.15000000CSC.N19.1150C0.5180-0.0010 CSC.N19.1150P0.00050.0000 
2019-07-301.17500000CSC.N19.1175C0.4930-0.0010 CSC.N19.1175P0.00050.0000 
2019-07-301.20000000CSC.N19.12000C0.5040  CSC.N19.12000P0.0005  
2019-07-301.22500000CSC.N19.1225C0.4430-0.0010 CSC.N19.12250P0.0005  
2019-07-301.25000000CSC.N19.12500C0.4540  CSC.N19.12500P0.0005  
2019-07-301.27500000CSC.N19.12750C0.4290  CSC.N19.12750P0.0005  
2019-07-301.30000000CSC.N19.1300C0.3680-0.0010 CSC.N19.13000P0.0005  
2019-07-301.32500000CSC.N19.1325C0.3430-0.0010 CSC.N19.13250P0.0005  
2019-07-301.35000000CSC.N19.13500C0.3540  CSC.N19.1350P0.00100.0000 
2019-07-301.37500000CSC.N19.1375C0.2930-0.0010 CSC.N19.1375P0.00100.0000 
2019-07-301.40000000CSC.N19.14000C0.3040  CSC.N19.14000P0.0005  
2019-07-301.42500000CSC.N19.1425C0.2440-0.0010 CSC.N19.1425P0.00300.0000 
2019-07-301.45000000CSC.N19.1450C0.2200-0.0010 CSC.N19.14500P0.00050.0000 
2019-07-301.47500000CSC.N19.14750C0.2290  CSC.N19.1475P0.00600.0000 
2019-07-301.50000000CSC.N19.1500C0.1760-0.0010 CSC.N19.1500P0.00900.000012
2019-07-301.52500000CSC.N19.1525C0.1550-0.0010 CSC.N19.15250P0.0005  
2019-07-301.55000000CSC.N19.1550C0.1350-0.0010 CSC.N19.1550P0.01800.0000 
2019-07-301.57500000CSC.N19.1575C0.11700.0000 CSC.N19.15750P0.0010+0.0010 
2019-07-301.60000000CSC.N19.16000C0.1060  CSC.N19.16000P0.0030+0.0010 
2019-07-301.62500000CSC.N19.16250C0.0840  CSC.N19.16250P0.00500.0000159
2019-07-301.65000000CSC.N19.16500C0.0630  CSC.N19.1650P0.0530+0.0010 
2019-07-301.67500000CSC.N19.16750C0.0460  CSC.N19.16750P0.0170+0.0030 
2019-07-301.70000000CSC.N19.17000C0.0350+0.001092CSC.N19.1700P0.07900.00005
2019-07-301.72500000CSC.N19.1725C0.0380-0.0010 CSC.N19.1725P0.0950+0.0010 
2019-07-301.75000000CSC.N19.1750C0.03100.0000 CSC.N19.17500P0.0010-0.0040 
2019-07-301.77500000CSC.N19.17750C0.0130+0.0010 CSC.N19.17750P0.0050-0.0100 
2019-07-301.80000000CSC.N19.1800C0.01900.0000235CSC.N19.1800P0.14900.0000 
2019-07-301.82500000CSC.N19.18250C0.0080+0.003031CSC.N19.1825P0.1700+0.0010 
2019-07-301.85000000CSC.N19.1850C0.01100.0000 CSC.N19.18500P0.1470  
2019-07-301.87500000CSC.N19.18750C0.00100.0000406CSC.N19.18750P0.1720  
2019-07-301.90000000CSC.N19.19000C0.0010+0.0005 CSC.N19.1900P0.2360+0.0010 
2019-07-301.92500000CSC.N19.1925C0.00500.00003CSC.N19.1925P0.25900.0000 
2019-07-301.95000000CSC.N19.19500C0.0005  CSC.N19.1950P0.2830+0.0010 
2019-07-301.97500000CSC.N19.1975C0.00200.0000 CSC.N19.19750P0.2710  
2019-07-302.00000000CSC.N19.2000C0.00200.0000 CSC.N19.20000P0.2960  
2019-07-302.02500000CSC.N19.20250C0.0005  CSC.N19.2025P0.3570+0.0010 
2019-07-302.05000000CSC.N19.2050C0.00100.0000 CSC.N19.2050P0.3820+0.0010 
2019-07-302.07500000CSC.N19.20750C0.0005  CSC.N19.2075P0.4070+0.0010 
2019-07-302.10000000CSC.N19.2100C0.00050.0000 CSC.N19.21000P0.3960  
2019-07-302.12500000CSC.N19.21250C0.0005  CSC.N19.2125P0.4570+0.0010 
2019-07-302.15000000CSC.N19.21500C0.0005  CSC.N19.2150P0.4820+0.0010 
2019-07-302.17500000CSC.N19.21750C0.0005  CSC.N19.21750P0.4710  
2019-07-302.20000000CSC.N19.22000C0.0005  CSC.N19.2200P0.5320+0.0010 
2019-07-302.22500000CSC.N19.22250C0.0005  CSC.N19.2225P0.5570+0.0010 
2019-07-302.25000000CSC.N19.22500C0.0005  CSC.N19.22500P0.5460  
2019-07-302.27500000CSC.N19.22750C0.0005  CSC.N19.2275P0.6070+0.0010 
2019-07-302.30000000CSC.N19.23000C0.0005  CSC.N19.2300P0.6320+0.0010 
2019-07-302.32500000CSC.N19.23250C0.0005  CSC.N19.2325P0.6570+0.0010 
2019-07-302.35000000CSC.N19.23500C0.0005  CSC.N19.2350P0.6820+0.0010 
2019-07-302.37500000CSC.N19.23750C0.0005  CSC.N19.2375P0.7070+0.0010 
2019-07-302.40000000CSC.N19.24000C0.0005  CSC.N19.2400P0.7320+0.0010 
2019-07-302.42500000CSC.N19.24250C0.0005  CSC.N19.2425P0.7570+0.0010 
2019-07-302.45000000CSC.N19.2450C0.00050.0000 CSC.N19.2450P0.7820+0.0010 
2019-07-302.47500000CSC.N19.24750C0.0005  CSC.N19.24750P0.7710  
2019-07-302.50000000CSC.N19.2500C0.00050.0000 CSC.N19.25000P0.7960  
2019-07-302.52500000CSC.N19.25250C0.0005  CSC.N19.25250P0.8210  
2019-07-302.55000000CSC.N19.2550C0.00050.0000 CSC.N19.2550P0.8820+0.0010 
2019-07-302.57500000CSC.N19.2575C0.00050.0000 CSC.N19.2575P0.9070+0.0010 
2019-07-302.60000000CSC.N19.2600C0.00050.0000 CSC.N19.26000P0.8960  
2019-07-302.62500000CSC.N19.2625C0.00050.0000 CSC.N19.2625P0.9570+0.0010 
2019-07-302.65000000CSC.N19.26500C0.0005  CSC.N19.26500P0.9460  
2019-07-302.67500000CSC.N19.2675C0.00050.0000 CSC.N19.2675P1.0070+0.0010 
2019-07-302.70000000CSC.N19.2700C0.00050.0000 CSC.N19.2700P1.0320+0.0010 
2019-07-302.72500000CSC.N19.27250C0.0005  CSC.N19.27250P1.0210