S&P 500
2784.70
+4.94 +0.18%
Dow Indu
25954.44
+63.12 +0.24%
Nasdaq
7489.07
+2.30 +0.03%
Crude Oil
56.91
+0.82 +1.47%
Gold
1338.400
-5.495 -0.41%
Euro
1.133700
-0.000695 -0.06%
US Dollar
96.510
-0.019 -0.02%
Strong

Options Chain MILK CLASS III Jan 2019 (CME:DC.F19)

MarketNameOpenHighLowLastChangePctTime
DC.F19MILK CLASS III Jan 201913.9714.0013.9713.99+0.01+0.07%13:07add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-01-291.25DC.F19.1250C12.73-0.03 DC.F19.1250P0.0050.000 
2019-01-291.5DC.F19.1500C12.480-0.010482DC.F19.1500P0.005+0.0201275
2019-01-291.75DC.F19.1750C12.2300.00072DC.F19.1750P0.005+0.030 
2019-01-292DC.F19.2000C11.9800.000 DC.F19.2000P0.005+0.030 
2019-01-292.25DC.F19.2250C11.7300.000 DC.F19.2250P0.005+0.030 
2.5DC.F19.2500C11.480  DC.F19.2500P0.005  
2.75DC.F19.2750C11.230  DC.F19.2750P0.005  
2019-01-292.75DC.F19.275C11.650-0.030 DC.F19.275P0.0050.000 
3DC.F19.3000C10.980  DC.F19.3000P0.005  
2019-01-293DC.F19.300C11.400-0.030 DC.F19.300P0.0050.000 
3.25DC.F19.3250C10.730  DC.F19.3250P0.005  
2019-01-293.25DC.F19.325C11.150-0.030 DC.F19.325P0.0050.000 
3.5DC.F19.3500C10.480  DC.F19.3500P0.005  
2019-01-293.5DC.F19.350C10.900-0.030 DC.F19.350P0.0050.000 
3.75DC.F19.3750C10.230  DC.F19.3750P0.005  
2019-01-293.75DC.F19.375C10.650-0.030 DC.F19.375P0.0050.000 
4DC.F19.4000C9.980  DC.F19.4000P0.005  
2019-01-294DC.F19.400C10.400-0.030 DC.F19.400P0.0050.000 
4.25DC.F19.4250C9.730  DC.F19.4250P0.005  
2019-01-294.25DC.F19.425C10.150-0.030 DC.F19.425P0.0050.000 
4.5DC.F19.4500C9.480  DC.F19.4500P0.005  
2019-01-294.5DC.F19.450C9.900-0.030 DC.F19.450P0.0050.000 
4.75DC.F19.4750C9.230  DC.F19.4750P0.005  
2019-01-294.75DC.F19.475C9.650-0.030 DC.F19.475P0.0050.000 
5DC.F19.5000C8.980  DC.F19.5000P0.005  
2019-01-295DC.F19.500C9.400-0.030 DC.F19.500P0.0050.000 
5.25DC.F19.5250C8.730  DC.F19.5250P0.005  
2019-01-295.25DC.F19.525C9.150-0.030 DC.F19.525P0.0050.000 
5.5DC.F19.5500C8.480  DC.F19.5500P0.005  
2019-01-295.5DC.F19.550C8.900-0.030 DC.F19.550P0.0050.000 
5.75DC.F19.5750C8.230  DC.F19.5750P0.005  
2019-01-295.75DC.F19.575C8.650-0.030 DC.F19.575P0.0050.000 
6DC.F19.6000C7.980  DC.F19.6000P0.005  
2019-01-296DC.F19.600C8.400-0.030 DC.F19.600P0.0050.000 
6.25DC.F19.6250C7.730  DC.F19.6250P0.005  
2019-01-296.25DC.F19.625C8.150-0.030 DC.F19.625P0.0050.000 
6.5DC.F19.6500C7.480  DC.F19.6500P0.005  
2019-01-296.5DC.F19.650C7.900-0.030 DC.F19.650P0.0050.000 
6.75DC.F19.6750C7.230  DC.F19.6750P0.005  
2019-01-296.75DC.F19.675C7.650-0.030 DC.F19.675P0.0050.000 
7DC.F19.7000C6.980  DC.F19.7000P0.005  
2019-01-297DC.F19.700C7.400-0.030 DC.F19.700P0.0050.000 
7.25DC.F19.7250C6.730  DC.F19.7250P0.005  
2019-01-297.25DC.F19.725C7.150-0.030 DC.F19.725P0.0050.000 
7.5DC.F19.7500C6.480  DC.F19.7500P0.005  
2019-01-297.5DC.F19.750C6.900-0.030 DC.F19.750P0.0050.000 
7.75DC.F19.7750C6.230  DC.F19.7750P0.005  
2019-01-297.75DC.F19.775C6.650-0.030 DC.F19.775P0.0050.000 
8DC.F19.8000C5.980  DC.F19.8000P0.005  
2019-01-298DC.F19.800C6.400-0.030 DC.F19.800P0.0050.000 
8.25DC.F19.8250C5.730  DC.F19.8250P0.005  
2019-01-298.25DC.F19.825C6.150-0.030 DC.F19.825P0.0050.000 
8.5DC.F19.8500C5.480  DC.F19.8500P0.005  
2019-01-298.5DC.F19.850C5.900-0.030 DC.F19.850P0.0050.000 
8.75DC.F19.8750C5.230  DC.F19.8750P0.005  
2019-01-298.75DC.F19.875C5.650-0.030 DC.F19.875P0.0050.000 
9DC.F19.9000C4.980  DC.F19.9000P0.005  
2019-01-299DC.F19.900C5.400-0.030 DC.F19.900P0.0050.000 
9.25DC.F19.9250C4.730  DC.F19.9250P0.005  
2019-01-299.25DC.F19.925C5.150-0.030 DC.F19.925P0.0050.000 
9.5DC.F19.9500C4.480  DC.F19.9500P0.005  
2019-01-299.5DC.F19.950C4.900-0.030 DC.F19.950P0.0050.000 
9.75DC.F19.9750C4.230  DC.F19.9750P0.005  
2019-01-299.75DC.F19.975C4.650-0.030 DC.F19.975P0.0050.000 
10DC.F19.10000C3.980  DC.F19.10000P0.005  
2019-01-2910DC.F19.1000C4.400-0.030 DC.F19.1000P0.0050.000 
10.25DC.F19.10250C3.730  DC.F19.10250P0.005  
2019-01-2910.25DC.F19.1025C4.150-0.030 DC.F19.1025P0.0050.000 
10.5DC.F19.10500C3.480  DC.F19.10500P0.005  
2019-01-2910.5DC.F19.1050C3.900-0.030 DC.F19.1050P0.0050.000 
10.75DC.F19.10750C3.230  DC.F19.10750P0.005  
2019-01-2910.75DC.F19.1075C3.650-0.030 DC.F19.1075P0.0050.000 
11DC.F19.11000C2.980  DC.F19.11000P0.005  
2019-01-2911DC.F19.1100C3.400-0.030 DC.F19.1100P0.0050.000 
11.25DC.F19.11250C2.730  DC.F19.11250P0.005  
2019-01-2911.25DC.F19.1125C3.150-0.030 DC.F19.1125P0.0050.000 
11.5DC.F19.11500C2.480  DC.F19.11500P0.005  
2019-01-2911.5DC.F19.1150C2.900-0.030 DC.F19.1150P0.0050.000 
11.75DC.F19.11750C2.230  DC.F19.11750P0.005  
2019-01-2911.75DC.F19.1175C2.650-0.030 DC.F19.1175P0.0050.000 
12DC.F19.12000C1.980  DC.F19.12000P0.005  
2019-01-2912DC.F19.1200C2.400-0.030 DC.F19.1200P0.0050.000 
12.25DC.F19.12250C1.730  DC.F19.12250P0.005  
2019-01-2912.25DC.F19.1225C2.150-0.030 DC.F19.1225P0.0050.000 
12.5DC.F19.12500C1.480  DC.F19.12500P0.005  
12.75DC.F19.12750C1.230  DC.F19.12750P0.005+0.01011
2019-01-2912.75DC.F19.1275C1.650-0.030 DC.F19.1275P0.0050.000 
13DC.F19.13000C0.980  DC.F19.13000P0.005 5
2019-01-2913DC.F19.1300C1.410-0.020 DC.F19.1300P0.0100.0005
13.25DC.F19.13250C0.730  DC.F19.13250P0.0050.00081
2019-01-2913.25DC.F19.1325C1.170-0.030 DC.F19.1325P0.0200.000 
13.5DC.F19.13500C0.480  DC.F19.13500P0.005-0.010190
2019-01-2913.5DC.F19.1350C0.940-0.030 DC.F19.1350P0.0400.000167
13.75DC.F19.13750C0.230+0.40032DC.F19.13750P0.005-0.010462
2019-01-2913.75DC.F19.1375C0.730-0.030 DC.F19.1375P0.0800.00056
14DC.F19.14000C0.010-0.010158DC.F19.14000P0.0200.000741
2019-01-2914DC.F19.1400C0.550-0.020 DC.F19.1400P0.150+0.010506
14.25DC.F19.14250C0.0050.000847DC.F19.14250P0.260-0.010762
2019-01-2914.25DC.F19.1425C0.380-0.03040DC.F19.1425P0.2300.000529
14.5DC.F19.14500C0.0050.000254DC.F19.14500P0.500-0.0201071
2019-01-2914.5DC.F19.1450C0.260-0.02083DC.F19.1450P0.360+0.010998
14.75DC.F19.14750C0.005-0.005382DC.F19.14750P0.750-0.020457
2019-01-2914.75DC.F19.1475C0.160-0.02072DC.F19.1475P0.510+0.010304
15DC.F19.15000C0.005+0.015670DC.F19.15000P1.010-0.0101204
15.25DC.F19.15250C0.005+0.005386DC.F19.15250P1.270+0.050237
2019-01-2915.25DC.F19.1525C0.050-0.010460DC.F19.1525P0.900+0.020285
15.5DC.F19.15500C0.005+0.005577DC.F19.15500P1.500-0.010427
2019-01-2915.5DC.F19.1550C0.030-0.010485DC.F19.1550P1.130+0.030461
15.75DC.F19.15750C0.005+0.005630DC.F19.15750P1.750-0.020492
2019-01-2915.75DC.F19.1575C0.010-0.010611DC.F19.1575P1.360+0.030480
16DC.F19.16000C0.005+0.005343DC.F19.16000P2.020+2.000391
2019-01-2916DC.F19.1600C0.0100.000346DC.F19.1600P1.610+0.030424
16.25DC.F19.16250C0.005+0.005200DC.F19.16250P2.270 81
2019-01-2916.25DC.F19.1625C0.0050.000218DC.F19.1625P1.850+0.03081
16.5DC.F19.16500C0.0050.000298DC.F19.16500P2.520  
2019-01-2916.5DC.F19.1650C0.0050.000297DC.F19.1650P2.100+0.030 
16.75DC.F19.16750C0.0050.000327DC.F19.16750P2.770  
2019-01-2916.75DC.F19.1675C0.0050.000327DC.F19.1675P2.350+0.030 
17DC.F19.17000C0.005+0.005362DC.F19.17000P3.020  
2019-01-2917DC.F19.1700C0.0050.000366DC.F19.1700P2.600+0.030 
17.25DC.F19.17250C0.0050.000118DC.F19.17250P3.270  
2019-01-2917.25DC.F19.1725C0.0050.000117DC.F19.1725P2.850+0.030 
17.5DC.F19.17500C0.005 72DC.F19.17500P3.520  
17.75DC.F19.17750C0.005 68DC.F19.17750P3.770  
2019-01-2917.75DC.F19.1775C0.0050.00068DC.F19.1775P3.350+0.030 
18DC.F19.18000C0.0050.000366DC.F19.18000P4.020  
2019-01-2918DC.F19.1800C0.0050.000367DC.F19.1800P3.600+0.030 
18.25DC.F19.18250C0.005 159DC.F19.18250P4.270  
2019-01-2918.25DC.F19.1825C0.0050.000159DC.F19.1825P3.850+0.030 
18.5DC.F19.18500C0.005 107DC.F19.18500P4.520  
2019-01-2918.5DC.F19.1850C0.0050.000107DC.F19.1850P4.100+0.030 
18.75DC.F19.18750C0.0050.0005DC.F19.18750P4.770  
2019-01-2918.75DC.F19.1875C0.0050.0005DC.F19.1875P4.350+0.030 
19DC.F19.19000C0.0050.00010DC.F19.19000P5.020  
2019-01-2919DC.F19.1900C0.0050.00010DC.F19.1900P4.600+0.030 
19.25DC.F19.19250C0.005  DC.F19.19250P5.270  
2019-01-2919.25DC.F19.1925C0.0050.000 DC.F19.1925P4.850+0.030 
19.5DC.F19.19500C0.005  DC.F19.19500P5.520  
2019-01-2919.5DC.F19.1950C0.0050.000 DC.F19.1950P5.100+0.030 
19.75DC.F19.19750C0.005  DC.F19.19750P5.770  
2019-01-2919.75DC.F19.1975C0.0050.000 DC.F19.1975P5.350+0.030 
20DC.F19.20000C0.005  DC.F19.20000P6.020  
20.25DC.F19.20250C0.005  DC.F19.20250P6.270  
2019-01-2920.25DC.F19.2025C0.0050.000 DC.F19.2025P5.850+0.030 
20.5DC.F19.20500C0.005  DC.F19.20500P6.520  
2019-01-2920.5DC.F19.2050C0.0050.000 DC.F19.2050P6.100+0.030 
20.75DC.F19.20750C0.005  DC.F19.20750P6.770  
2019-01-2920.75DC.F19.2075C0.0050.000 DC.F19.2075P6.350+0.030 
21DC.F19.21000C0.005  DC.F19.21000P7.020  
2019-01-2921DC.F19.2100C0.0050.000 DC.F19.2100P6.600+0.030 
21.25DC.F19.21250C0.005  DC.F19.21250P7.270  
2019-01-2921.25DC.F19.2125C0.0050.000 DC.F19.2125P6.850+0.030 
21.5DC.F19.21500C0.005  DC.F19.21500P7.520  
2019-01-2921.5DC.F19.2150C0.0050.000 DC.F19.2150P7.100+0.030 
21.75DC.F19.21750C0.005  DC.F19.21750P7.770  
2019-01-2921.75DC.F19.2175C0.0050.000 DC.F19.2175P7.350+0.030 
22DC.F19.22000C0.005  DC.F19.22000P8.020  
2019-01-2922DC.F19.2200C0.0050.000 DC.F19.2200P7.600+0.030 
22.25DC.F19.22250C0.005  DC.F19.22250P8.270  
2019-01-2922.25DC.F19.2225C0.0050.000 DC.F19.2225P7.850+0.030 
22.5DC.F19.22500C0.005  DC.F19.22500P8.520  
22.75DC.F19.22750C0.005  DC.F19.22750P8.770  
2019-01-2922.75DC.F19.2275C0.0050.000 DC.F19.2275P8.350+0.030 
23DC.F19.23000C0.005  DC.F19.23000P9.020  
2019-01-2923DC.F19.2300C0.0050.000 DC.F19.2300P8.600+0.030 
23.25DC.F19.23250C0.005  DC.F19.23250P9.270  
2019-01-2923.25DC.F19.2325C0.0050.000 DC.F19.2325P8.850+0.030 
23.5DC.F19.23500C0.005  DC.F19.23500P9.520  
2019-01-2923.5DC.F19.2350C0.0050.000 DC.F19.2350P9.100+0.030 
23.75DC.F19.23750C0.005  DC.F19.23750P9.770  
2019-01-2923.75DC.F19.2375C0.0050.000 DC.F19.2375P9.350+0.030 
24DC.F19.24000C0.005  DC.F19.24000P10.020  
2019-01-2924DC.F19.2400C0.0050.000 DC.F19.2400P9.600+0.030 
24.25DC.F19.24250C0.005  DC.F19.24250P10.270  
2019-01-2924.25DC.F19.2425C0.0050.000 DC.F19.2425P9.850+0.030 
24.5DC.F19.24500C0.005  DC.F19.24500P10.520  
2019-01-2924.5DC.F19.2450C0.0050.000 DC.F19.2450P10.100+0.030 
24.75DC.F19.24750C0.005  DC.F19.24750P10.770  
2019-01-2924.75DC.F19.2475C0.0050.000 DC.F19.2475P10.350+0.030 

© Copyright INO.com, Inc. All Rights Reserved.