Options Chain CHEESE-CASH SETTLED Sep 2021 (CME:CSC.U21)

MarketNameOpenHighLowLastChangePctTime
CSC.U21CHEESE-CASH SETTLED Sep 20211.9021.9021.9001.902-0.021-1.11%12:35add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-280.42500000CSC.U21.4250C1.477  CSC.U21.4250P0.0005  
2021-09-280.45000000CSC.U21.4500C1.4520  CSC.U21.4500P0.0005  
2021-09-280.47500000CSC.U21.4750C1.4270  CSC.U21.4750P0.0005  
2021-09-280.50000000CSC.U21.5000C1.4020  CSC.U21.5000P0.0005  
2021-09-280.52500000CSC.U21.5250C1.3770  CSC.U21.5250P0.0005  
2021-09-280.55000000CSC.U21.5500C1.3520  CSC.U21.5500P0.0005  
2021-09-280.57500000CSC.U21.5750C1.3270  CSC.U21.5750P0.0005  
2021-09-280.60000000CSC.U21.6000C1.3020  CSC.U21.6000P0.0005  
2021-09-280.62500000CSC.U21.6250C1.2770  CSC.U21.6250P0.0005  
2021-09-280.65000000CSC.U21.6500C1.2520  CSC.U21.6500P0.0005  
2021-09-280.67500000CSC.U21.6750C1.2270  CSC.U21.6750P0.0005  
2021-09-280.70000000CSC.U21.7000C1.2020  CSC.U21.7000P0.0005  
2021-09-280.72500000CSC.U21.7250C1.1770  CSC.U21.7250P0.0005  
2021-09-280.75000000CSC.U21.7500C1.1520  CSC.U21.7500P0.0005  
2021-09-280.77500000CSC.U21.7750C1.1270  CSC.U21.7750P0.0005  
2021-09-280.80000000CSC.U21.8000C1.1020  CSC.U21.8000P0.0005  
2021-09-280.82500000CSC.U21.8250C1.0770  CSC.U21.8250P0.0005  
2021-09-280.85000000CSC.U21.8500C1.0520  CSC.U21.8500P0.0005  
2021-09-280.87500000CSC.U21.8750C1.0270  CSC.U21.8750P0.0005  
2021-09-280.90000000CSC.U21.9000C1.0020  CSC.U21.9000P0.0005  
2021-09-280.92500000CSC.U21.9250C0.9770  CSC.U21.9250P0.0005  
2021-09-280.95000000CSC.U21.9500C0.9520  CSC.U21.9500P0.0005  
2021-09-280.97500000CSC.U21.9750C0.9270  CSC.U21.9750P0.0005  
2021-09-281.00000000CSC.U21.10000C0.9020  CSC.U21.10000P0.0005  
2021-09-281.02500000CSC.U21.10250C0.8770  CSC.U21.10250P0.0005  
2021-09-281.05000000CSC.U21.10500C0.8520  CSC.U21.10500P0.0005  
2021-09-281.07500000CSC.U21.10750C0.8270  CSC.U21.10750P0.0005  
2021-09-281.10000000CSC.U21.11000C0.8020  CSC.U21.11000P0.0005  
2021-09-281.12500000CSC.U21.11250C0.7770  CSC.U21.11250P0.0005  
2021-09-281.15000000CSC.U21.11500C0.7520  CSC.U21.11500P0.0005  
2021-09-281.17500000CSC.U21.11750C0.7270  CSC.U21.11750P0.0005  
2021-09-281.20000000CSC.U21.12000C0.7020  CSC.U21.12000P0.0005  
2021-09-281.22500000CSC.U21.12250C0.6770  CSC.U21.12250P0.0005  
2021-09-281.25000000CSC.U21.12500C0.6520  CSC.U21.12500P0.0005  
2021-09-281.27500000CSC.U21.12750C0.6270  CSC.U21.12750P0.0005  
2021-09-281.30000000CSC.U21.13000C0.6030  CSC.U21.13000P0.0010  
2021-09-281.32500000CSC.U21.13250C0.5780  CSC.U21.13250P0.0010  
2021-09-281.35000000CSC.U21.13500C0.5530  CSC.U21.13500P0.0010  
2021-09-281.37500000CSC.U21.13750C0.5290  CSC.U21.13750P0.0020  
2021-09-281.40000000CSC.U21.14000C0.5040  CSC.U21.14000P0.0020  
2021-09-281.42500000CSC.U21.14250C0.4800  CSC.U21.14250P0.0030  
2021-09-281.45000000CSC.U21.14500C0.4560  CSC.U21.14500P0.0040  
2021-09-281.47500000CSC.U21.14750C0.4320  CSC.U21.14750P0.0050  
2021-09-281.50000000CSC.U21.15000C0.4090  CSC.U21.15000P0.0070  
2021-09-281.52500000CSC.U21.15250C0.3850  CSC.U21.15250P0.00800.000010
2021-09-281.55000000CSC.U21.15500C0.3620  CSC.U21.15500P0.01000.000036
2021-09-281.57500000CSC.U21.15750C0.3400  CSC.U21.15750P0.0130 1
2021-09-281.60000000CSC.U21.16000C0.3180  CSC.U21.16000P0.0160 25
2021-09-281.62500000CSC.U21.16250C0.2960  CSC.U21.16250P0.0190 8
2021-09-281.65000000CSC.U21.16500C0.2750  CSC.U21.16500P0.0230 81
2021-09-281.67500000CSC.U21.16750C0.2550  CSC.U21.16750P0.0280 120
2021-09-281.70000000CSC.U21.17000C0.2350  CSC.U21.17000P0.0330 295
2021-09-281.72500000CSC.U21.17250C0.2160  CSC.U21.17250P0.0390 370
2021-09-281.75000000CSC.U21.17500C0.1980  CSC.U21.17500P0.0460 81
2021-09-281.77500000CSC.U21.17750C0.1810  CSC.U21.17750P0.0540-0.002084
2021-09-281.80000000CSC.U21.18000C0.1640 10CSC.U21.18000P0.0620-0.0020180
2021-09-281.82500000CSC.U21.18250C0.1490 30CSC.U21.18250P0.0720 5
2021-09-281.85000000CSC.U21.18500C0.1340 100CSC.U21.18500P0.0820  
2021-09-281.87500000CSC.U21.18750C0.1210 100CSC.U21.18750P0.0940  
2021-09-281.90000000CSC.U21.19000C0.1080-0.0040433CSC.U21.19000P0.1060  
2021-09-281.92500000CSC.U21.19250C0.0960-0.0040309CSC.U21.19250P0.1190  
2021-09-281.95000000CSC.U21.19500C0.0860 74CSC.U21.19500P0.1340  
2021-09-281.97500000CSC.U21.19750C0.0760 125CSC.U21.19750P0.1490  
2021-09-282.00000000CSC.U21.20000C0.0680 95CSC.U21.20000P0.1660  
2021-09-282.02500000CSC.U21.20250C0.0600  CSC.U21.20250P0.1830  
2021-09-282.05000000CSC.U21.20500C0.0530  CSC.U21.20500P0.2010  
2021-09-282.07500000CSC.U21.20750C0.0460 8CSC.U21.20750P0.2190  
2021-09-282.10000000CSC.U21.21000C0.0410 5CSC.U21.21000P0.2390  
2021-09-282.12500000CSC.U21.21250C0.0360  CSC.U21.21250P0.2590  
2021-09-282.15000000CSC.U21.21500C0.0310  CSC.U21.21500P0.2790  
2021-09-282.17500000CSC.U21.21750C0.0280  CSC.U21.21750P0.3010  
2021-09-282.20000000CSC.U21.22000C0.0240 13CSC.U21.22000P0.3220  
2021-09-282.22500000CSC.U21.22250C0.0210  CSC.U21.22250P0.3440  
2021-09-282.25000000CSC.U21.22500C0.0190 10CSC.U21.22500P0.3670  
2021-09-282.27500000CSC.U21.22750C0.0160  CSC.U21.22750P0.3890  
2021-09-282.30000000CSC.U21.23000C0.0140 10CSC.U21.23000P0.4120  
2021-09-282.32500000CSC.U21.23250C0.0120  CSC.U21.23250P0.4350  
2021-09-282.35000000CSC.U21.23500C0.0110 5CSC.U21.23500P0.4590  
2021-09-282.37500000CSC.U21.23750C0.0090 4CSC.U21.23750P0.4820  
2021-09-282.40000000CSC.U21.24000C0.0080 26CSC.U21.24000P0.5060  
2021-09-282.42500000CSC.U21.24250C0.0070  CSC.U21.24250P0.5300  
2021-09-282.45000000CSC.U21.24500C0.0060  CSC.U21.24500P0.5540  
2021-09-282.47500000CSC.U21.24750C0.0050  CSC.U21.24750P0.5780  
2021-09-282.50000000CSC.U21.25000C0.0050  CSC.U21.25000P0.6030  
2021-09-282.52500000CSC.U21.25250C0.0040  CSC.U21.25250P0.6270  
2021-09-282.55000000CSC.U21.25500C0.0040  CSC.U21.25500P0.6520  
2021-09-282.57500000CSC.U21.25750C0.0030  CSC.U21.25750P0.6760  
2021-09-282.60000000CSC.U21.26000C0.0030  CSC.U21.26000P0.7010  
2021-09-282.62500000CSC.U21.26250C0.0020  CSC.U21.26250P0.7250  
2021-09-282.65000000CSC.U21.26500C0.0020  CSC.U21.26500P0.7500  
2021-09-282.67500000CSC.U21.26750C0.0020  CSC.U21.26750P0.7750  
2021-09-282.70000000CSC.U21.27000C0.0020  CSC.U21.27000P0.8000  
2021-09-282.72500000CSC.U21.27250C0.0010  CSC.U21.27250P0.8240  
2021-09-282.75000000CSC.U21.27500C0.0010  CSC.U21.27500P0.8490  
2021-09-282.77500000CSC.U21.27750C0.0010  CSC.U21.27750P0.8740  
2021-09-282.80000000CSC.U21.28000C0.0010  CSC.U21.28000P0.8990  
2021-09-282.82500000CSC.U21.28250C0.0010  CSC.U21.28250P0.9240  
2021-09-282.85000000CSC.U21.28500C0.0010  CSC.U21.28500P0.9490