Tuesday Jan 21, 1:28AM EST

Options Chain CHEESE-CASH SETTLED Aug 2020 (CME:CSC.Q20)

MarketNameOpenHighLowLastChangePctTime
CSC.Q20CHEESE-CASH SETTLED Aug 20201.8001.8001.8001.800-0.005-0.28%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00042500CSC.Q20.425C1.38      
0.00045000CSC.Q20.45C1.355      
0.00047500CSC.Q20.475C1.330      
0.00050000CSC.Q20.5C1.305      
0.00052500CSC.Q20.525C1.280      
0.00055000CSC.Q20.55C1.255      
0.00057500CSC.Q20.575C1.230      
0.00060000CSC.Q20.6C1.205      
0.00062500CSC.Q20.625C1.180      
0.00065000CSC.Q20.65C1.155      
0.00067500CSC.Q20.675C1.130      
0.00070000CSC.Q20.7C1.105      
0.00072500CSC.Q20.725C1.080      
0.00075000CSC.Q20.75C1.055      
0.00077500CSC.Q20.775C1.030      
0.00080000CSC.Q20.8C1.005      
0.00082500CSC.Q20.825C0.980      
0.00085000CSC.Q20.85C0.955      
0.00087500CSC.Q20.875C0.930      
0.00090000CSC.Q20.9C0.905      
0.00092500CSC.Q20.925C0.880      
0.00095000CSC.Q20.95C0.855      
0.00097500CSC.Q20.975C0.830      
0.00100000CSC.Q20.10C0.805      
0.00102500CSC.Q20.1025C0.780      
0.00105000CSC.Q20.105C0.755      
0.00107500CSC.Q20.1075C0.730      
0.00110000CSC.Q20.11C0.705      
0.00112500CSC.Q20.1125C0.680      
0.00115000CSC.Q20.115C0.655      
0.00117500CSC.Q20.1175C0.630  CSC.Q20.1175P0.001  
0.00120000CSC.Q20.12C0.605  CSC.Q20.12P0.001  
0.00122500CSC.Q20.1225C0.580  CSC.Q20.1225P0.001  
0.00125000CSC.Q20.125C0.555  CSC.Q20.125P0.001  
0.00127500CSC.Q20.1275C0.530  CSC.Q20.1275P0.001  
0.00130000CSC.Q20.13C0.505  CSC.Q20.13P0.001  
0.00132500CSC.Q20.1325C0.480  CSC.Q20.1325P0.001  
0.00135000CSC.Q20.135C0.455  CSC.Q20.135P0.002  
0.00137500CSC.Q20.1375C0.430  CSC.Q20.1375P0.002  
0.00140000CSC.Q20.14C0.406  CSC.Q20.14P0.002  
0.00142500CSC.Q20.1425C0.381  CSC.Q20.1425P0.002  
0.00145000CSC.Q20.145C0.356  CSC.Q20.145P0.003  
0.00147500CSC.Q20.1475C0.332  CSC.Q20.1475P0.003  
0.00150000CSC.Q20.15C0.307  CSC.Q20.15P0.004  
0.00152500CSC.Q20.1525C0.283  CSC.Q20.1525P0.005  
0.00155000CSC.Q20.155C0.259  CSC.Q20.155P0.005  
0.00157500CSC.Q20.1575C0.235  CSC.Q20.1575P0.006  
0.00160000CSC.Q20.16C0.211  CSC.Q20.16P0.008  
0.00162500CSC.Q20.1625C0.188  CSC.Q20.1625P0.009  
0.00165000CSC.Q20.165C0.165  CSC.Q20.165P0.011  
0.00167500CSC.Q20.1675C0.142  CSC.Q20.1675P0.013  
0.00170000CSC.Q20.17C0.121  CSC.Q20.17P0.017  
0.00172500CSC.Q20.1725C0.102  CSC.Q20.1725P0.023  
0.00175000CSC.Q20.175C0.085  CSC.Q20.175P0.030  
0.00177500CSC.Q20.1775C0.070  CSC.Q20.1775P0.040  
0.00180000CSC.Q20.18C0.057  CSC.Q20.18P0.052  
0.00182500CSC.Q20.1825C0.046  CSC.Q20.1825P0.066  
0.00185000CSC.Q20.185C0.036  CSC.Q20.185P0.081  
0.00187500CSC.Q20.1875C0.028  CSC.Q20.1875P0.098  
0.00190000CSC.Q20.19C0.022  CSC.Q20.19P0.116  
0.00192500CSC.Q20.1925C0.016  CSC.Q20.1925P0.136  
0.00195000CSC.Q20.195C0.012  CSC.Q20.195P0.156  
0.00197500CSC.Q20.1975C0.009  CSC.Q20.1975P0.178  
0.00200000CSC.Q20.20C0.007  CSC.Q20.20P0.200  
0.00202500CSC.Q20.2025C0.005  CSC.Q20.2025P0.223  
0.00205000CSC.Q20.205C0.003  CSC.Q20.205P0.247  
0.00207500CSC.Q20.2075C0.002  CSC.Q20.2075P0.271  
0.00210000CSC.Q20.21C0.002  CSC.Q20.21P0.295  
0.00212500CSC.Q20.2125C0.001  CSC.Q20.2125P0.320  
0.00215000CSC.Q20.215C0.001  CSC.Q20.215P0.345  
0.00217500CSC.Q20.2175C0.001  CSC.Q20.2175P0.370  
0.00220000CSC.Q20.22C0.001  CSC.Q20.22P0.395  
0.00222500CSC.Q20.2225C0.001  CSC.Q20.2225P0.420  
0.00225000CSC.Q20.225C0.001  CSC.Q20.225P0.445  
0.00227500CSC.Q20.2275C0.001  CSC.Q20.2275P0.470  
0.00230000CSC.Q20.23C0.001  CSC.Q20.23P0.495  
0.00232500CSC.Q20.2325C0.001  CSC.Q20.2325P0.520  
0.00235000CSC.Q20.235C0.001  CSC.Q20.235P0.545  
0.00237500    CSC.Q20.2375P0.570  
0.00240000    CSC.Q20.24P0.595  
0.00242500    CSC.Q20.2425P0.620  
0.00245000    CSC.Q20.245P0.645  
0.00247500    CSC.Q20.2475P0.670  
0.00250000    CSC.Q20.25P0.695  
0.00252500    CSC.Q20.2525P0.720  
0.00255000    CSC.Q20.255P0.745  
0.00257500    CSC.Q20.2575P0.770  
0.00260000    CSC.Q20.26P0.795  
0.00262500    CSC.Q20.2625P0.820  
0.00265000    CSC.Q20.265P0.845  
0.00267500    CSC.Q20.2675P0.870  
0.00270000    CSC.Q20.27P0.895  
0.00272500    CSC.Q20.2725P0.920  
2020-09-010.42500000CSC.Q20.4250C1.380  CSC.Q20.4250P0.0005  
2020-09-010.45000000CSC.Q20.4500C1.3550  CSC.Q20.4500P0.0005  
2020-09-010.47500000CSC.Q20.4750C1.3300  CSC.Q20.4750P0.0005  
2020-09-010.50000000CSC.Q20.5000C1.3050  CSC.Q20.5000P0.0005  
2020-09-010.52500000CSC.Q20.5250C1.2800  CSC.Q20.5250P0.0005  
2020-09-010.55000000CSC.Q20.5500C1.2550  CSC.Q20.5500P0.0005  
2020-09-010.57500000CSC.Q20.5750C1.2300  CSC.Q20.5750P0.0005  
2020-09-010.60000000CSC.Q20.6000C1.2050  CSC.Q20.6000P0.0005  
2020-09-010.62500000CSC.Q20.6250C1.1800  CSC.Q20.6250P0.0005  
2020-09-010.65000000CSC.Q20.6500C1.1550  CSC.Q20.6500P0.0005  
2020-09-010.67500000CSC.Q20.6750C1.1300  CSC.Q20.6750P0.0005  
2020-09-010.70000000CSC.Q20.7000C1.1050  CSC.Q20.7000P0.0005  
2020-09-010.72500000CSC.Q20.7250C1.0800  CSC.Q20.7250P0.0005  
2020-09-010.75000000CSC.Q20.7500C1.0550  CSC.Q20.7500P0.0005  
2020-09-010.77500000CSC.Q20.7750C1.0300  CSC.Q20.7750P0.0005  
2020-09-010.80000000CSC.Q20.8000C1.0050  CSC.Q20.8000P0.0005  
2020-09-010.82500000CSC.Q20.8250C0.9800  CSC.Q20.8250P0.0005  
2020-09-010.85000000CSC.Q20.8500C0.9550  CSC.Q20.8500P0.0005  
2020-09-010.87500000CSC.Q20.8750C0.9300  CSC.Q20.8750P0.0005  
2020-09-010.90000000CSC.Q20.9000C0.9050  CSC.Q20.9000P0.0005  
2020-09-010.92500000CSC.Q20.9250C0.8800  CSC.Q20.9250P0.0005  
2020-09-010.95000000CSC.Q20.9500C0.8550  CSC.Q20.9500P0.0005  
2020-09-010.97500000CSC.Q20.9750C0.8300  CSC.Q20.9750P0.0005  
2020-09-011.00000000CSC.Q20.10000C0.8050  CSC.Q20.10000P0.0005  
2020-09-011.02500000CSC.Q20.10250C0.7800  CSC.Q20.10250P0.0005  
2020-09-011.05000000CSC.Q20.10500C0.7550  CSC.Q20.10500P0.0005  
2020-09-011.07500000CSC.Q20.10750C0.7300  CSC.Q20.10750P0.0005  
2020-09-011.10000000CSC.Q20.11000C0.7050  CSC.Q20.11000P0.0005  
2020-09-011.12500000CSC.Q20.11250C0.6800  CSC.Q20.11250P0.0005  
2020-09-011.15000000CSC.Q20.11500C0.6550  CSC.Q20.11500P0.0005  
2020-09-011.17500000CSC.Q20.11750C0.6300  CSC.Q20.11750P0.0010  
2020-09-011.20000000CSC.Q20.12000C0.6050  CSC.Q20.12000P0.0010  
2020-09-011.22500000CSC.Q20.12250C0.5800  CSC.Q20.12250P0.0010  
2020-09-011.25000000CSC.Q20.12500C0.5550  CSC.Q20.12500P0.0010  
2020-09-011.27500000CSC.Q20.12750C0.5300  CSC.Q20.12750P0.0010  
2020-09-011.30000000CSC.Q20.13000C0.5050  CSC.Q20.13000P0.0010  
2020-09-011.32500000CSC.Q20.13250C0.4800  CSC.Q20.13250P0.0010  
2020-09-011.35000000CSC.Q20.13500C0.4550  CSC.Q20.13500P0.0020  
2020-09-011.37500000CSC.Q20.13750C0.4300  CSC.Q20.13750P0.0020  
2020-09-011.40000000CSC.Q20.14000C0.4060  CSC.Q20.14000P0.0020  
2020-09-011.42500000CSC.Q20.14250C0.3810  CSC.Q20.14250P0.0020  
2020-09-011.45000000CSC.Q20.14500C0.3560  CSC.Q20.14500P0.0030  
2020-09-011.47500000CSC.Q20.14750C0.3320  CSC.Q20.14750P0.0030  
2020-09-011.50000000CSC.Q20.15000C0.3070  CSC.Q20.15000P0.0040  
2020-09-011.52500000CSC.Q20.15250C0.2830  CSC.Q20.15250P0.0050  
2020-09-011.55000000CSC.Q20.15500C0.2590  CSC.Q20.15500P0.0050  
2020-09-011.57500000CSC.Q20.15750C0.2350  CSC.Q20.15750P0.0060  
2020-09-011.60000000CSC.Q20.16000C0.2110  CSC.Q20.16000P0.0080  
2020-09-011.62500000CSC.Q20.16250C0.1880  CSC.Q20.16250P0.0090  
2020-09-011.65000000CSC.Q20.16500C0.1650  CSC.Q20.16500P0.0110  
2020-09-011.67500000CSC.Q20.16750C0.1420  CSC.Q20.16750P0.0130  
2020-09-011.70000000CSC.Q20.17000C0.1210  CSC.Q20.17000P0.0170  
2020-09-011.72500000CSC.Q20.17250C0.1020  CSC.Q20.17250P0.0230  
2020-09-011.75000000CSC.Q20.17500C0.0850  CSC.Q20.17500P0.0300  
2020-09-011.77500000CSC.Q20.17750C0.0700  CSC.Q20.17750P0.0400  
2020-09-011.80000000CSC.Q20.18000C0.0570  CSC.Q20.18000P0.0520  
2020-09-011.82500000CSC.Q20.18250C0.0460  CSC.Q20.18250P0.0660  
2020-09-011.85000000CSC.Q20.18500C0.0360  CSC.Q20.18500P0.0810  
2020-09-011.87500000CSC.Q20.18750C0.02800.0000 CSC.Q20.18750P0.0980  
2020-09-011.90000000CSC.Q20.19000C0.0220  CSC.Q20.19000P0.1160  
2020-09-011.92500000CSC.Q20.19250C0.0160  CSC.Q20.19250P0.1360  
2020-09-011.95000000CSC.Q20.19500C0.0120  CSC.Q20.19500P0.1560  
2020-09-011.97500000CSC.Q20.19750C0.0090  CSC.Q20.19750P0.1780  
2020-09-012.00000000CSC.Q20.20000C0.0070  CSC.Q20.20000P0.2000  
2020-09-012.02500000CSC.Q20.20250C0.0050  CSC.Q20.20250P0.2230  
2020-09-012.05000000CSC.Q20.20500C0.0030  CSC.Q20.20500P0.2470  
2020-09-012.07500000CSC.Q20.20750C0.0020  CSC.Q20.20750P0.2710  
2020-09-012.10000000CSC.Q20.21000C0.0020  CSC.Q20.21000P0.2950  
2020-09-012.12500000CSC.Q20.21250C0.0010  CSC.Q20.21250P0.3200  
2020-09-012.15000000CSC.Q20.21500C0.0010  CSC.Q20.21500P0.3450  
2020-09-012.17500000CSC.Q20.21750C0.0005  CSC.Q20.21750P0.3700  
2020-09-012.20000000CSC.Q20.22000C0.0005  CSC.Q20.22000P0.3950  
2020-09-012.22500000CSC.Q20.22250C0.0005  CSC.Q20.22250P0.4200  
2020-09-012.25000000CSC.Q20.22500C0.0005  CSC.Q20.22500P0.4450  
2020-09-012.27500000CSC.Q20.22750C0.0005  CSC.Q20.22750P0.4700  
2020-09-012.30000000CSC.Q20.23000C0.0005  CSC.Q20.23000P0.4950  
2020-09-012.32500000CSC.Q20.23250C0.0005  CSC.Q20.23250P0.5200  
2020-09-012.35000000CSC.Q20.23500C0.0005  CSC.Q20.23500P0.5450  
2020-09-012.37500000CSC.Q20.23750C0.0005  CSC.Q20.23750P0.5700  
2020-09-012.40000000CSC.Q20.24000C0.0005  CSC.Q20.24000P0.5950  
2020-09-012.42500000CSC.Q20.24250C0.0005  CSC.Q20.24250P0.6200  
2020-09-012.45000000CSC.Q20.24500C0.0005  CSC.Q20.24500P0.6450  
2020-09-012.47500000CSC.Q20.24750C0.0005  CSC.Q20.24750P0.6700  
2020-09-012.50000000CSC.Q20.25000C0.0005  CSC.Q20.25000P0.6950  
2020-09-012.52500000CSC.Q20.25250C0.0005  CSC.Q20.25250P0.7200  
2020-09-012.55000000CSC.Q20.25500C0.0005  CSC.Q20.25500P0.7450  
2020-09-012.57500000CSC.Q20.25750C0.0005  CSC.Q20.25750P0.7700  
2020-09-012.60000000CSC.Q20.26000C0.0005  CSC.Q20.26000P0.7950  
2020-09-012.62500000CSC.Q20.26250C0.0005  CSC.Q20.26250P0.8200  
2020-09-012.65000000CSC.Q20.26500C0.0005  CSC.Q20.26500P0.8450  
2020-09-012.67500000CSC.Q20.26750C0.0005  CSC.Q20.26750P0.8700  
2020-09-012.70000000CSC.Q20.27000C0.0005  CSC.Q20.27000P0.8950  
2020-09-012.72500000CSC.Q20.27250C0.0005  CSC.Q20.27250P0.9200