MarketNameOpenHighLowLastChangePctTime
Sorted by
Expiration
Sort by
Strike
CALL PUT
symbol bid ask vol openint symbol bid ask vol openint
0.00042500CSC.X19.425C  0     
0.00045000CSC.X19.45C  0     
0.00047500CSC.X19.475C  0     
0.00050000CSC.X19.5C  0     
0.00052500CSC.X19.525C  0     
0.00055000CSC.X19.55C  0     
0.00057500CSC.X19.575C  0     
0.00060000CSC.X19.6C  0     
0.00062500CSC.X19.625C  0     
0.00065000CSC.X19.65C  0     
0.00067500CSC.X19.675C  0     
0.00070000CSC.X19.7C  0     
0.00072500CSC.X19.725C  0     
0.00075000CSC.X19.75C  0     
0.00077500CSC.X19.775C  0     
0.00080000CSC.X19.8C  0     
0.00082500CSC.X19.825C  0     
0.00085000CSC.X19.85C  0     
0.00087500CSC.X19.875C  0     
0.00090000CSC.X19.9C  0     
0.00092500CSC.X19.925C  0     
0.00095000CSC.X19.95C  0     
0.00097500CSC.X19.975C  0     
0.00100000CSC.X19.10C  0     
0.00102500CSC.X19.1025C  0     
0.00105000CSC.X19.105C  0     
0.00107500CSC.X19.1075C  0     
0.00110000CSC.X19.11C  0     
0.00112500CSC.X19.1125C  0     
0.00115000CSC.X19.115C  0     
0.00117500CSC.X19.1175C  0     
0.00120000CSC.X19.12C  0     
0.00122500CSC.X19.1225C  0     
0.00125000CSC.X19.125C  0     
0.00127500CSC.X19.1275C  0     
0.00130000CSC.X19.13C  0     
0.00132500CSC.X19.1325C  0     
0.00135000CSC.X19.135C  0     
0.00137500CSC.X19.1375C  0     
0.00140000CSC.X19.14C  0     
0.00142500CSC.X19.1425C  0 CSC.X19.1425P  03
0.00145000CSC.X19.145C  0 CSC.X19.145P  019
0.00147500CSC.X19.1475C  0     
0.00150000CSC.X19.15C  0 CSC.X19.15P  0100
0.00152500CSC.X19.1525C  0 CSC.X19.1525P  01
0.00155000CSC.X19.155C  0 CSC.X19.155P  049
0.00157500CSC.X19.1575C  0 CSC.X19.1575P  0274
0.00160000CSC.X19.16C  0107CSC.X19.16P  0181
0.00162500CSC.X19.1625C  0 CSC.X19.1625P  0125
0.00165000CSC.X19.165C  0 CSC.X19.165P  0154
0.00167500CSC.X19.1675C  020CSC.X19.1675P  0130
0.00170000CSC.X19.17C  0109CSC.X19.17P  0256
0.00172500CSC.X19.1725C  08CSC.X19.1725P  0319
0.00175000CSC.X19.175C  034CSC.X19.175P  0251
0.00177500CSC.X19.1775C  0277CSC.X19.1775P  0615
0.00180000CSC.X19.18C  0557CSC.X19.18P  0305
0.00182500CSC.X19.1825C  0232CSC.X19.1825P  0157
0.00185000CSC.X19.185C  013CSC.X19.185P  039
0.00187500CSC.X19.1875C  0260CSC.X19.1875P  0174
0.00190000CSC.X19.19C  0352CSC.X19.19P  0136
0.00192500CSC.X19.1925C  0101CSC.X19.1925P  091
0.00195000CSC.X19.195C  070CSC.X19.195P  0115
0.00197500CSC.X19.1975C  0229CSC.X19.1975P  022
0.00200000CSC.X19.20C  0192CSC.X19.20P  05
0.00202500CSC.X19.2025C  014CSC.X19.2025P  05
0.00205000CSC.X19.205C  014CSC.X19.205P  05
0.00207500CSC.X19.2075C  029    
0.00210000CSC.X19.21C  027CSC.X19.21P  010
0.00212500CSC.X19.2125C  017CSC.X19.2125P  0155
0.00215000CSC.X19.215C  0150CSC.X19.215P  010
0.00217500CSC.X19.2175C  0 CSC.X19.2175P  0 
0.00220000CSC.X19.22C  0 CSC.X19.22P  0 
0.00222500    CSC.X19.2225P  0 
0.00225000    CSC.X19.225P  0 
0.00227500    CSC.X19.2275P  0 
0.00230000    CSC.X19.23P  0 
0.00232500    CSC.X19.2325P  0 
0.00235000    CSC.X19.235P  0 
0.00237500    CSC.X19.2375P  0 
0.00240000    CSC.X19.24P  0 
0.00242500    CSC.X19.2425P  0 
0.00245000    CSC.X19.245P  0 
0.00247500    CSC.X19.2475P  0 
0.00250000    CSC.X19.25P  0 
0.00252500    CSC.X19.2525P  0 
0.00255000    CSC.X19.255P  0 
0.00257500    CSC.X19.2575P  0 
0.00260000    CSC.X19.26P  0 
0.00262500    CSC.X19.2625P  0 
0.00265000    CSC.X19.265P  0 
0.00267500    CSC.X19.2675P  0 
0.00270000    CSC.X19.27P  0 
0.00272500    CSC.X19.2725P  0 
0.00275000    CSC.X19.275P  0 
0.00277500    CSC.X19.2775P  0 
0.00280000    CSC.X19.28P  0 
0.00282500    CSC.X19.2825P  0 
0.00285000    CSC.X19.285P  0 
0.00287500    CSC.X19.2875P  0 
0.00290000    CSC.X19.29P  0 
0.00292500    CSC.X19.2925P  0 
0.00295000    CSC.X19.295P  0 
0.00297500    CSC.X19.2975P  0 
0.00300000    CSC.X19.30P  0 
0.00302500    CSC.X19.3025P  0 
0.00305000    CSC.X19.305P  0 
0.00307500    CSC.X19.3075P  0 
0.00310000    CSC.X19.31P  0 
0.00312500    CSC.X19.3125P  0 
0.00315000    CSC.X19.315P  0 
0.00317500    CSC.X19.3175P  0 
0.00320000    CSC.X19.32P  0 
0.00322500    CSC.X19.3225P  0 
0.00325000    CSC.X19.325P  0 
2019-12-030.42500000CSC.X19.4250C  0 CSC.X19.4250P  0 
2019-12-030.45000000CSC.X19.4500C  0 CSC.X19.4500P  0 
2019-12-030.47500000CSC.X19.4750C  0 CSC.X19.4750P  0 
2019-12-030.50000000CSC.X19.5000C  0 CSC.X19.5000P  0 
2019-12-030.52500000CSC.X19.5250C  0 CSC.X19.5250P  0 
2019-12-030.55000000CSC.X19.5500C  0 CSC.X19.5500P  0 
2019-12-030.57500000CSC.X19.5750C  0 CSC.X19.5750P  0 
2019-12-030.60000000CSC.X19.6000C  0 CSC.X19.6000P  0 
2019-12-030.62500000CSC.X19.6250C  0 CSC.X19.6250P  0 
2019-12-030.65000000CSC.X19.6500C  0 CSC.X19.6500P  0 
2019-12-030.67500000CSC.X19.6750C  0 CSC.X19.6750P  0 
2019-12-030.70000000CSC.X19.7000C  0 CSC.X19.7000P  0 
2019-12-030.72500000CSC.X19.7250C  0 CSC.X19.7250P  0 
2019-12-030.75000000CSC.X19.7500C  0 CSC.X19.7500P  0 
2019-12-030.77500000CSC.X19.7750C  0 CSC.X19.7750P  0 
2019-12-030.80000000CSC.X19.8000C  0 CSC.X19.8000P  0 
2019-12-030.82500000CSC.X19.8250C  0 CSC.X19.8250P  0 
2019-12-030.85000000CSC.X19.8500C  0 CSC.X19.8500P  0 
2019-12-030.87500000CSC.X19.8750C  0 CSC.X19.8750P  0 
2019-12-030.90000000CSC.X19.9000C  0 CSC.X19.9000P  0 
2019-12-030.92500000CSC.X19.9250C  0 CSC.X19.9250P  0 
2019-12-030.95000000CSC.X19.9500C  0 CSC.X19.9500P  0 
2019-12-030.97500000CSC.X19.9750C  0 CSC.X19.9750P  0 
2019-12-031.00000000CSC.X19.10000C  0 CSC.X19.10000P  0 
2019-12-031.02500000CSC.X19.10250C  0 CSC.X19.10250P  0 
2019-12-031.05000000CSC.X19.10500C  0 CSC.X19.10500P  0 
2019-12-031.07500000CSC.X19.10750C  0 CSC.X19.10750P  0 
2019-12-031.10000000CSC.X19.11000C  0 CSC.X19.11000P  0 
2019-12-031.12500000CSC.X19.11250C  0 CSC.X19.11250P  0 
2019-12-031.15000000CSC.X19.11500C  0 CSC.X19.11500P  0 
2019-12-031.17500000CSC.X19.11750C  0 CSC.X19.11750P  0 
2019-12-031.20000000CSC.X19.12000C  0 CSC.X19.12000P  0 
2019-12-031.22500000CSC.X19.12250C  0 CSC.X19.12250P  0 
2019-12-031.25000000CSC.X19.12500C  0 CSC.X19.12500P  0 
2019-12-031.27500000CSC.X19.12750C  0 CSC.X19.12750P  0 
2019-12-031.30000000CSC.X19.13000C  0 CSC.X19.13000P  0 
2019-12-031.32500000CSC.X19.13250C  0 CSC.X19.13250P  0 
2019-12-031.35000000CSC.X19.13500C  0 CSC.X19.13500P  0 
2019-12-031.37500000CSC.X19.13750C  0 CSC.X19.13750P  0 
2019-12-031.40000000CSC.X19.14000C  0 CSC.X19.14000P  0 
2019-12-031.42500000CSC.X19.14250C  0 CSC.X19.14250P  03
2019-12-031.45000000CSC.X19.14500C  0 CSC.X19.14500P  019
2019-12-031.47500000CSC.X19.14750C  0 CSC.X19.14750P  0 
2019-12-031.50000000CSC.X19.15000C  0 CSC.X19.15000P  0100
2019-12-031.52500000CSC.X19.15250C  0 CSC.X19.15250P  01
2019-12-031.55000000CSC.X19.15500C  0 CSC.X19.15500P  049
2019-12-031.57500000CSC.X19.15750C  0 CSC.X19.15750P  0274
2019-12-031.60000000CSC.X19.16000C  0107CSC.X19.16000P  0181
2019-12-031.62500000CSC.X19.16250C  0 CSC.X19.16250P  0125
2019-12-031.65000000CSC.X19.16500C  0 CSC.X19.16500P  0154
2019-12-031.67500000CSC.X19.16750C  020    
2019-12-031.70000000CSC.X19.17000C  0109    
2019-12-031.72500000CSC.X19.17250C  08    
2019-12-031.77500000CSC.X19.17750C  0277    
2019-12-031.92500000    CSC.X19.19250P  091
2019-12-031.95000000CSC.X19.19500C  070    
2019-12-032.00000000    CSC.X19.20000P  05
2019-12-032.07500000CSC.X19.20750C  029CSC.X19.20750P  0 
2019-12-032.10000000CSC.X19.21000C  027CSC.X19.21000P  010
2019-12-032.12500000CSC.X19.21250C  017    
2019-12-032.15000000CSC.X19.21500C  0150    
2019-12-032.17500000CSC.X19.21750C  0 CSC.X19.21750P  0 
2019-12-032.20000000CSC.X19.22000C  0 CSC.X19.22000P  0 
2019-12-032.22500000CSC.X19.22250C  0 CSC.X19.22250P  0 
2019-12-032.25000000CSC.X19.22500C  0 CSC.X19.22500P  0 
2019-12-032.27500000CSC.X19.22750C  0 CSC.X19.22750P  0 
2019-12-032.30000000CSC.X19.23000C  0 CSC.X19.23000P  0 
2019-12-032.32500000CSC.X19.23250C  0 CSC.X19.23250P  0 
2019-12-032.35000000CSC.X19.23500C  0 CSC.X19.23500P  0 
2019-12-032.37500000CSC.X19.23750C  0 CSC.X19.23750P  0 
2019-12-032.40000000CSC.X19.24000C  0 CSC.X19.24000P  0 
2019-12-032.42500000CSC.X19.24250C  0 CSC.X19.24250P  0 
2019-12-032.45000000CSC.X19.24500C  0 CSC.X19.24500P  0 
2019-12-032.47500000CSC.X19.24750C  0 CSC.X19.24750P  0 
2019-12-032.50000000CSC.X19.25000C  0 CSC.X19.25000P  0 
2019-12-032.52500000CSC.X19.25250C  0 CSC.X19.25250P  0 
2019-12-032.55000000CSC.X19.25500C  0 CSC.X19.25500P  0 
2019-12-032.57500000CSC.X19.25750C  0 CSC.X19.25750P  0 
2019-12-032.60000000CSC.X19.26000C  0 CSC.X19.26000P  0 
2019-12-032.62500000CSC.X19.26250C  0 CSC.X19.26250P  0 
2019-12-032.65000000CSC.X19.26500C  0 CSC.X19.26500P  0 
2019-12-032.67500000CSC.X19.26750C  0 CSC.X19.26750P  0 
2019-12-032.70000000CSC.X19.27000C  0 CSC.X19.27000P  0 
2019-12-032.72500000CSC.X19.27250C  0 CSC.X19.27250P  0 
2019-12-032.75000000CSC.X19.27500C  0 CSC.X19.27500P  0 
2019-12-032.77500000CSC.X19.27750C  0 CSC.X19.27750P  0 
2019-12-032.80000000CSC.X19.28000C  0 CSC.X19.28000P  0 
2019-12-032.82500000CSC.X19.28250C  0 CSC.X19.28250P  0 
2019-12-032.85000000CSC.X19.28500C  0 CSC.X19.28500P  0 
2019-12-032.87500000CSC.X19.28750C  0 CSC.X19.28750P  0 
2019-12-032.90000000CSC.X19.29000C  0 CSC.X19.29000P  0 
2019-12-032.92500000CSC.X19.29250C  0 CSC.X19.29250P  0 
2019-12-032.95000000CSC.X19.29500C  0 CSC.X19.29500P  0 
2019-12-032.97500000CSC.X19.29750C  0 CSC.X19.29750P  0 
2019-12-033.00000000CSC.X19.30000C  0 CSC.X19.30000P  0 
2019-12-033.02500000CSC.X19.30250C  0 CSC.X19.30250P  0 
2019-12-033.05000000CSC.X19.30500C  0 CSC.X19.30500P  0 
2019-12-033.07500000CSC.X19.30750C  0 CSC.X19.30750P  0 
2019-12-033.10000000CSC.X19.31000C  0 CSC.X19.31000P  0 
2019-12-033.12500000CSC.X19.31250C  0 CSC.X19.31250P  0 
2019-12-033.15000000CSC.X19.31500C  0 CSC.X19.31500P  0 
2019-12-033.17500000CSC.X19.31750C  0 CSC.X19.31750P  0 
2019-12-033.20000000CSC.X19.32000C  0 CSC.X19.32000P  0 
2019-12-033.22500000CSC.X19.32250C  0 CSC.X19.32250P  0 
2019-12-033.25000000CSC.X19.32500C  0 CSC.X19.32500P  0