Monday Dec 9, 8:24AM EST

Options Chain CHEESE-CASH SETTLED Nov 2019 (CME:CSC.X19)

MarketNameOpenHighLowLastChangePctTime
CSC.X19CHEESE-CASH SETTLED Nov 20192.1692.1702.1692.170+0.003+0.14%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
0.00042500CSC.X19.425C1.745      
0.00045000CSC.X19.45C1.720      
0.00047500CSC.X19.475C1.695      
0.00050000CSC.X19.5C1.670      
0.00052500CSC.X19.525C1.645      
0.00055000CSC.X19.55C1.620      
0.00057500CSC.X19.575C1.595      
0.00060000CSC.X19.6C1.570      
0.00062500CSC.X19.625C1.545      
0.00065000CSC.X19.65C1.520      
0.00067500CSC.X19.675C1.495      
0.00070000CSC.X19.7C1.470      
0.00072500CSC.X19.725C1.445      
0.00075000CSC.X19.75C1.420      
0.00077500CSC.X19.775C1.395      
0.00080000CSC.X19.8C1.370      
0.00082500CSC.X19.825C1.345      
0.00085000CSC.X19.85C1.320      
0.00087500CSC.X19.875C1.295      
0.00090000CSC.X19.9C1.270      
0.00092500CSC.X19.925C1.245      
0.00095000CSC.X19.95C1.220      
0.00097500CSC.X19.975C1.195      
0.00100000CSC.X19.10C1.170      
0.00102500CSC.X19.1025C1.145      
0.00105000CSC.X19.105C1.120      
0.00107500CSC.X19.1075C1.095      
0.00110000CSC.X19.11C1.070      
0.00112500CSC.X19.1125C1.045      
0.00115000CSC.X19.115C1.020      
0.00117500CSC.X19.1175C0.995      
0.00120000CSC.X19.12C0.970      
0.00122500CSC.X19.1225C0.945      
0.00125000CSC.X19.125C0.920      
0.00127500CSC.X19.1275C0.895      
0.00130000CSC.X19.13C0.870      
0.00132500CSC.X19.1325C0.845      
0.00135000CSC.X19.135C0.820      
0.00137500CSC.X19.1375C0.795      
0.00140000CSC.X19.14C0.770      
0.00142500CSC.X19.1425C0.745  CSC.X19.1425P0.002  
0.00145000CSC.X19.145C0.720  CSC.X19.145P0.002  
0.00147500CSC.X19.1475C0.695      
0.00150000CSC.X19.15C0.670  CSC.X19.15P0.002  
0.00152500CSC.X19.1525C0.645  CSC.X19.1525P0.002  
0.00155000CSC.X19.155C0.620  CSC.X19.155P0.002  
0.00157500CSC.X19.1575C0.595  CSC.X19.1575P0.002  
0.00160000CSC.X19.16C0.570  CSC.X19.16P0.002  
0.00162500CSC.X19.1625C0.545  CSC.X19.1625P0.002  
0.00165000CSC.X19.165C0.520  CSC.X19.165P0.002  
0.00167500CSC.X19.1675C0.495  CSC.X19.1675P0.002  
0.00170000CSC.X19.17C0.470  CSC.X19.17P0.002  
0.00172500CSC.X19.1725C0.445  CSC.X19.1725P0.003  
0.00175000CSC.X19.175C0.420  CSC.X19.175P0.003  
0.00177500CSC.X19.1775C0.395  CSC.X19.1775P0.003  
0.00180000CSC.X19.18C0.370  CSC.X19.18P0.003  
0.00182500CSC.X19.1825C0.345  CSC.X19.1825P0.001  
0.00185000CSC.X19.185C0.320  CSC.X19.185P0.001  
0.00187500CSC.X19.1875C0.295  CSC.X19.1875P0.001  
0.00190000CSC.X19.19C0.270  CSC.X19.19P0.001  
0.00192500CSC.X19.1925C0.245  CSC.X19.1925P0.001  
0.00195000CSC.X19.195C0.220  CSC.X19.195P0.001  
0.00197500CSC.X19.1975C0.195  CSC.X19.1975P0.002  
0.00200000CSC.X19.20C0.170  CSC.X19.20P0.001  
0.00202500CSC.X19.2025C0.145  CSC.X19.2025P0.001  
0.00205000CSC.X19.205C0.120  CSC.X19.205P0.001  
0.00207500CSC.X19.2075C0.095      
0.00210000CSC.X19.21C0.070  CSC.X19.21P0.001  
0.00212500CSC.X19.2125C0.045  CSC.X19.2125P0.001  
0.00215000CSC.X19.215C0.020  CSC.X19.215P0.001  
0.00217500CSC.X19.2175C0.002  CSC.X19.2175P0.005  
0.00220000CSC.X19.22C0.001  CSC.X19.22P0.030  
0.00222500    CSC.X19.2225P0.055  
0.00225000    CSC.X19.225P0.080  
0.00227500    CSC.X19.2275P0.105  
0.00230000    CSC.X19.23P0.130  
0.00232500    CSC.X19.2325P0.155  
0.00235000    CSC.X19.235P0.180  
0.00237500    CSC.X19.2375P0.205  
0.00240000    CSC.X19.24P0.230  
0.00242500    CSC.X19.2425P0.255  
0.00245000    CSC.X19.245P0.280  
0.00247500    CSC.X19.2475P0.305  
0.00250000    CSC.X19.25P0.330  
0.00252500    CSC.X19.2525P0.355  
0.00255000    CSC.X19.255P0.380  
0.00257500    CSC.X19.2575P0.405  
0.00260000    CSC.X19.26P0.430  
0.00262500    CSC.X19.2625P0.455  
0.00265000    CSC.X19.265P0.480  
0.00267500    CSC.X19.2675P0.505  
0.00270000    CSC.X19.27P0.530  
0.00272500    CSC.X19.2725P0.555  
0.00275000    CSC.X19.275P0.580  
0.00277500    CSC.X19.2775P0.605  
0.00280000    CSC.X19.28P0.630  
0.00282500    CSC.X19.2825P0.655  
0.00285000    CSC.X19.285P0.680  
0.00287500    CSC.X19.2875P0.705  
0.00290000    CSC.X19.29P0.730  
0.00292500    CSC.X19.2925P0.755  
0.00295000    CSC.X19.295P0.780  
0.00297500    CSC.X19.2975P0.805  
0.00300000    CSC.X19.30P0.830  
0.00302500    CSC.X19.3025P0.855  
0.00305000    CSC.X19.305P0.880  
0.00307500    CSC.X19.3075P0.905  
0.00310000    CSC.X19.31P0.930  
0.00312500    CSC.X19.3125P0.955  
0.00315000    CSC.X19.315P0.980  
0.00317500    CSC.X19.3175P1.005  
0.00320000    CSC.X19.32P1.030  
0.00322500    CSC.X19.3225P1.055  
0.00325000    CSC.X19.325P1.080  
2019-12-030.42500000CSC.X19.4250C1.742  CSC.X19.4250P0.0005  
2019-12-030.45000000CSC.X19.4500C1.7170  CSC.X19.4500P0.0005  
2019-12-030.47500000CSC.X19.4750C1.6920  CSC.X19.4750P0.0005  
2019-12-030.50000000CSC.X19.5000C1.6670  CSC.X19.5000P0.0005  
2019-12-030.52500000CSC.X19.5250C1.6420  CSC.X19.5250P0.0005  
2019-12-030.55000000CSC.X19.5500C1.6170  CSC.X19.5500P0.0005  
2019-12-030.57500000CSC.X19.5750C1.5920  CSC.X19.5750P0.0005  
2019-12-030.60000000CSC.X19.6000C1.5670  CSC.X19.6000P0.0005  
2019-12-030.62500000CSC.X19.6250C1.5420  CSC.X19.6250P0.0005  
2019-12-030.65000000CSC.X19.6500C1.5170  CSC.X19.6500P0.0005  
2019-12-030.67500000CSC.X19.6750C1.4920  CSC.X19.6750P0.0005  
2019-12-030.70000000CSC.X19.7000C1.4670  CSC.X19.7000P0.0005  
2019-12-030.72500000CSC.X19.7250C1.4420  CSC.X19.7250P0.0005  
2019-12-030.75000000CSC.X19.7500C1.4170  CSC.X19.7500P0.0005  
2019-12-030.77500000CSC.X19.7750C1.3920  CSC.X19.7750P0.0005  
2019-12-030.80000000CSC.X19.8000C1.3670  CSC.X19.8000P0.0005  
2019-12-030.82500000CSC.X19.8250C1.3420  CSC.X19.8250P0.0005  
2019-12-030.85000000CSC.X19.8500C1.3170  CSC.X19.8500P0.0005  
2019-12-030.87500000CSC.X19.8750C1.2920  CSC.X19.8750P0.0005  
2019-12-030.90000000CSC.X19.9000C1.2670  CSC.X19.9000P0.0005  
2019-12-030.92500000CSC.X19.9250C1.2420  CSC.X19.9250P0.0005  
2019-12-030.95000000CSC.X19.9500C1.2170  CSC.X19.9500P0.0005  
2019-12-030.97500000CSC.X19.9750C1.1920  CSC.X19.9750P0.0005  
2019-12-031.00000000CSC.X19.10000C1.1670  CSC.X19.10000P0.0005  
2019-12-031.02500000CSC.X19.10250C1.1420  CSC.X19.10250P0.0005  
2019-12-031.05000000CSC.X19.10500C1.1170  CSC.X19.10500P0.0005  
2019-12-031.07500000CSC.X19.10750C1.0920  CSC.X19.10750P0.0005  
2019-12-031.10000000CSC.X19.11000C1.0670  CSC.X19.11000P0.0005  
2019-12-031.12500000CSC.X19.11250C1.0420  CSC.X19.11250P0.0005  
2019-12-031.15000000CSC.X19.11500C1.0170  CSC.X19.11500P0.0005  
2019-12-031.17500000CSC.X19.11750C0.9920  CSC.X19.11750P0.0005  
2019-12-031.20000000CSC.X19.12000C0.9670  CSC.X19.12000P0.0005  
2019-12-031.22500000CSC.X19.12250C0.9420  CSC.X19.12250P0.0005  
2019-12-031.25000000CSC.X19.12500C0.9170  CSC.X19.12500P0.0005  
2019-12-031.27500000CSC.X19.12750C0.8920  CSC.X19.12750P0.0005  
2019-12-031.30000000CSC.X19.13000C0.8670  CSC.X19.13000P0.0005  
2019-12-031.32500000CSC.X19.13250C0.8420  CSC.X19.13250P0.0005  
2019-12-031.35000000CSC.X19.13500C0.8170  CSC.X19.13500P0.0005  
2019-12-031.37500000CSC.X19.13750C0.7920  CSC.X19.13750P0.0005  
2019-12-031.40000000CSC.X19.14000C0.7670  CSC.X19.14000P0.0005  
2019-12-031.42500000CSC.X19.14250C0.7420  CSC.X19.14250P0.0005  
2019-12-031.45000000CSC.X19.14500C0.7170  CSC.X19.14500P0.0005  
2019-12-031.47500000CSC.X19.14750C0.6920  CSC.X19.14750P0.0005  
2019-12-031.50000000CSC.X19.15000C0.6670  CSC.X19.15000P0.0005  
2019-12-031.52500000CSC.X19.15250C0.6420  CSC.X19.15250P0.0005  
2019-12-031.55000000CSC.X19.15500C0.6170  CSC.X19.15500P0.0005  
2019-12-031.57500000CSC.X19.15750C0.5920  CSC.X19.15750P0.0005  
2019-12-031.60000000CSC.X19.16000C0.5700  CSC.X19.16000P0.0005  
2019-12-031.62500000CSC.X19.16250C0.5420  CSC.X19.16250P0.0005  
2019-12-031.65000000CSC.X19.16500C0.5170  CSC.X19.16500P0.0005  
2019-12-031.67500000CSC.X19.16750C0.4950  CSC.X19.16750P0.00050.00001
2019-12-031.70000000CSC.X19.17000C0.4700  CSC.X19.17000P0.0005+0.0030 
2019-12-031.72500000CSC.X19.17250C0.4450  CSC.X19.17250P0.00050.0000 
2019-12-031.75000000CSC.X19.17500C0.42000.00002CSC.X19.17500P0.00050.0000 
2019-12-031.77500000CSC.X19.17750C0.3950  CSC.X19.17750P0.0005+0.0020 
2019-12-031.80000000CSC.X19.18000C0.37000.0000 CSC.X19.18000P0.00050.0000 
2019-12-031.82500000CSC.X19.18250C0.3450-0.0040 CSC.X19.18250P0.00050.0000 
2019-12-031.85000000CSC.X19.18500C0.3200-0.005010CSC.X19.18500P0.0005-0.0020 
2019-12-031.87500000CSC.X19.18750C0.29500.0000 CSC.X19.18750P0.0005-0.0030 
2019-12-031.90000000CSC.X19.19000C0.27000.0000 CSC.X19.19000P0.0005-0.0010 
2019-12-031.92500000CSC.X19.19250C0.24500.0000 CSC.X19.19250P0.0005  
2019-12-031.95000000CSC.X19.19500C0.2200  CSC.X19.19500P0.0005+0.0100 
2019-12-031.97500000CSC.X19.19750C0.19500.0000 CSC.X19.19750P0.0005+0.0090 
2019-12-032.00000000CSC.X19.20000C0.1700+0.0330 CSC.X19.20000P0.0005  
2019-12-032.02500000CSC.X19.20250C0.1450+0.0050 CSC.X19.20250P0.0005-0.0010 
2019-12-032.05000000CSC.X19.20500C0.12000.0000 CSC.X19.20500P0.00050.0000 
2019-12-032.07500000CSC.X19.20750C0.0950  CSC.X19.20750P0.0005  
2019-12-032.10000000CSC.X19.21000C0.0700  CSC.X19.21000P0.0005  
2019-12-032.12500000CSC.X19.21250C0.0450  CSC.X19.21250P0.0005-0.0060 
2019-12-032.15000000CSC.X19.21500C0.0200  CSC.X19.21500P0.00050.0000 
2019-12-032.17500000CSC.X19.21750C0.0005  CSC.X19.21750P0.0050  
2019-12-032.20000000CSC.X19.22000C0.0005  CSC.X19.22000P0.0340  
2019-12-032.22500000CSC.X19.22250C0.0005  CSC.X19.22250P0.0580  
2019-12-032.25000000CSC.X19.22500C0.0005  CSC.X19.22500P0.0830  
2019-12-032.27500000CSC.X19.22750C0.0005  CSC.X19.22750P0.1080  
2019-12-032.30000000CSC.X19.23000C0.0005  CSC.X19.23000P0.1330  
2019-12-032.32500000CSC.X19.23250C0.0005  CSC.X19.23250P0.1580  
2019-12-032.35000000CSC.X19.23500C0.0005  CSC.X19.23500P0.1830  
2019-12-032.37500000CSC.X19.23750C0.0005  CSC.X19.23750P0.2080  
2019-12-032.40000000CSC.X19.24000C0.0005  CSC.X19.24000P0.2330  
2019-12-032.42500000CSC.X19.24250C0.0005  CSC.X19.24250P0.2580  
2019-12-032.45000000CSC.X19.24500C0.0005  CSC.X19.24500P0.2830  
2019-12-032.47500000CSC.X19.24750C0.0005  CSC.X19.24750P0.3080  
2019-12-032.50000000CSC.X19.25000C0.0005  CSC.X19.25000P0.3330  
2019-12-032.52500000CSC.X19.25250C0.0005  CSC.X19.25250P0.3580  
2019-12-032.55000000CSC.X19.25500C0.0005  CSC.X19.25500P0.3830  
2019-12-032.57500000CSC.X19.25750C0.0005  CSC.X19.25750P0.4080  
2019-12-032.60000000CSC.X19.26000C0.0005  CSC.X19.26000P0.4330  
2019-12-032.62500000CSC.X19.26250C0.0005  CSC.X19.26250P0.4580  
2019-12-032.65000000CSC.X19.26500C0.0005  CSC.X19.26500P0.4830  
2019-12-032.67500000CSC.X19.26750C0.0005  CSC.X19.26750P0.5080  
2019-12-032.70000000CSC.X19.27000C0.0005  CSC.X19.27000P0.5330  
2019-12-032.72500000CSC.X19.27250C0.0005  CSC.X19.27250P0.5580  
2019-12-032.75000000CSC.X19.27500C0.0005  CSC.X19.27500P0.5830  
2019-12-032.77500000CSC.X19.27750C0.0005  CSC.X19.27750P0.6080  
2019-12-032.80000000CSC.X19.28000C0.0005  CSC.X19.28000P0.6330  
2019-12-032.82500000CSC.X19.28250C0.0005  CSC.X19.28250P0.6580  
2019-12-032.85000000CSC.X19.28500C0.0005  CSC.X19.28500P0.6830  
2019-12-032.87500000CSC.X19.28750C0.0005  CSC.X19.28750P0.7080  
2019-12-032.90000000CSC.X19.29000C0.0005  CSC.X19.29000P0.7330  
2019-12-032.92500000CSC.X19.29250C0.0005  CSC.X19.29250P0.7580  
2019-12-032.95000000CSC.X19.29500C0.0005  CSC.X19.29500P0.7830  
2019-12-032.97500000CSC.X19.29750C0.0005  CSC.X19.29750P0.8080  
2019-12-033.00000000CSC.X19.30000C0.0005  CSC.X19.30000P0.8330  
2019-12-033.02500000CSC.X19.30250C0.0005  CSC.X19.30250P0.8580  
2019-12-033.05000000CSC.X19.30500C0.0005  CSC.X19.30500P0.8830  
2019-12-033.07500000CSC.X19.30750C0.0005  CSC.X19.30750P0.9080  
2019-12-033.10000000CSC.X19.31000C0.0005  CSC.X19.31000P0.9330  
2019-12-033.12500000CSC.X19.31250C0.0005  CSC.X19.31250P0.9580  
2019-12-033.15000000CSC.X19.31500C0.0005  CSC.X19.31500P0.9830  
2019-12-033.17500000CSC.X19.31750C0.0005  CSC.X19.31750P1.0080  
2019-12-033.20000000CSC.X19.32000C0.0005  CSC.X19.32000P1.0330  
2019-12-033.22500000CSC.X19.32250C0.0005  CSC.X19.32250P1.0580  
2019-12-033.25000000CSC.X19.32500C0.0005  CSC.X19.32500P1.0830