Monday Aug 19, 9:51PM EDT

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 
2019-01-292.75DC.F19.275C11.650-0.030 DC.F19.275P0.0050.000 
2019-01-293DC.F19.300C11.400-0.030 DC.F19.300P0.0050.000 
2019-01-293.25DC.F19.325C11.150-0.030 DC.F19.325P0.0050.000 
2019-01-293.5DC.F19.350C10.900-0.030 DC.F19.350P0.0050.000 
2019-01-293.75DC.F19.375C10.650-0.030 DC.F19.375P0.0050.000 
2019-01-294DC.F19.400C10.400-0.030 DC.F19.400P0.0050.000 
2019-01-294.25DC.F19.425C10.150-0.030 DC.F19.425P0.0050.000 
2019-01-294.5DC.F19.450C9.900-0.030 DC.F19.450P0.0050.000 
2019-01-294.75DC.F19.475C9.650-0.030 DC.F19.475P0.0050.000 
2019-01-295DC.F19.500C9.400-0.030 DC.F19.500P0.0050.000 
2019-01-295.25DC.F19.525C9.150-0.030 DC.F19.525P0.0050.000 
2019-01-295.5DC.F19.550C8.900-0.030 DC.F19.550P0.0050.000 
2019-01-295.75DC.F19.575C8.650-0.030 DC.F19.575P0.0050.000 
2019-01-296DC.F19.600C8.400-0.030 DC.F19.600P0.0050.000 
2019-01-296.25DC.F19.625C8.150-0.030 DC.F19.625P0.0050.000 
2019-01-296.5DC.F19.650C7.900-0.030 DC.F19.650P0.0050.000 
2019-01-296.75DC.F19.675C7.650-0.030 DC.F19.675P0.0050.000 
2019-01-297DC.F19.700C7.400-0.030 DC.F19.700P0.0050.000 
2019-01-297.25DC.F19.725C7.150-0.030 DC.F19.725P0.0050.000 
2019-01-297.5DC.F19.750C6.900-0.030 DC.F19.750P0.0050.000 
2019-01-297.75DC.F19.775C6.650-0.030 DC.F19.775P0.0050.000 
2019-01-298DC.F19.800C6.400-0.030 DC.F19.800P0.0050.000 
2019-01-298.25DC.F19.825C6.150-0.030 DC.F19.825P0.0050.000 
2019-01-298.5DC.F19.850C5.900-0.030 DC.F19.850P0.0050.000 
2019-01-298.75DC.F19.875C5.650-0.030 DC.F19.875P0.0050.000 
2019-01-299DC.F19.900C5.400-0.030 DC.F19.900P0.0050.000 
2019-01-299.25DC.F19.925C5.150-0.030 DC.F19.925P0.0050.000 
2019-01-299.5DC.F19.950C4.900-0.030 DC.F19.950P0.0050.000 
2019-01-299.75DC.F19.975C4.650-0.030 DC.F19.975P0.0050.000 
2019-01-2910DC.F19.1000C4.400-0.030 DC.F19.1000P0.0050.000 
2019-01-2910.25DC.F19.1025C4.150-0.030 DC.F19.1025P0.0050.000 
2019-01-2910.5DC.F19.1050C3.900-0.030 DC.F19.1050P0.0050.000 
2019-01-2910.75DC.F19.1075C3.650-0.030 DC.F19.1075P0.0050.000 
2019-01-2911DC.F19.1100C3.400-0.030 DC.F19.1100P0.0050.000 
2019-01-2911.25DC.F19.1125C3.150-0.030 DC.F19.1125P0.0050.000 
2019-01-2911.5DC.F19.1150C2.900-0.030 DC.F19.1150P0.0050.000 
2019-01-2911.75DC.F19.1175C2.650-0.030 DC.F19.1175P0.0050.000 
2019-01-2912DC.F19.1200C2.400-0.030 DC.F19.1200P0.0050.000 
2019-01-2912.25DC.F19.1225C2.150-0.030 DC.F19.1225P0.0050.000 
12.75    DC.F19.12750P0.005+0.01011
2019-01-2912.75DC.F19.1275C1.650-0.030 DC.F19.1275P0.0050.000 
2019-01-2913DC.F19.1300C1.410-0.020 DC.F19.1300P0.0100.0005
13.25    DC.F19.13250P0.0050.00081
2019-01-2913.25DC.F19.1325C1.170-0.030 DC.F19.1325P0.0200.000 
13.5    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+0.005200    
2019-01-2916.25DC.F19.1625C0.0050.000218DC.F19.1625P1.850+0.03081
16.5DC.F19.16500C0.0050.000298    
2019-01-2916.5DC.F19.1650C0.0050.000297DC.F19.1650P2.100+0.030 
16.75DC.F19.16750C0.0050.000327    
2019-01-2916.75DC.F19.1675C0.0050.000327DC.F19.1675P2.350+0.030 
17DC.F19.17000C0.005+0.005362    
2019-01-2917DC.F19.1700C0.0050.000366DC.F19.1700P2.600+0.030 
17.25DC.F19.17250C0.0050.000118    
2019-01-2917.25DC.F19.1725C0.0050.000117DC.F19.1725P2.850+0.030 
2019-01-2917.75DC.F19.1775C0.0050.00068DC.F19.1775P3.350+0.030 
18DC.F19.18000C0.0050.000366    
2019-01-2918DC.F19.1800C0.0050.000367DC.F19.1800P3.600+0.030 
2019-01-2918.25DC.F19.1825C0.0050.000159DC.F19.1825P3.850+0.030 
2019-01-2918.5DC.F19.1850C0.0050.000107DC.F19.1850P4.100+0.030 
18.75DC.F19.18750C0.0050.0005    
2019-01-2918.75DC.F19.1875C0.0050.0005DC.F19.1875P4.350+0.030 
19DC.F19.19000C0.0050.00010    
2019-01-2919DC.F19.1900C0.0050.00010DC.F19.1900P4.600+0.030 
2019-01-2919.25DC.F19.1925C0.0050.000 DC.F19.1925P4.850+0.030 
2019-01-2919.5DC.F19.1950C0.0050.000 DC.F19.1950P5.100+0.030 
2019-01-2919.75DC.F19.1975C0.0050.000 DC.F19.1975P5.350+0.030 
2019-01-2920.25DC.F19.2025C0.0050.000 DC.F19.2025P5.850+0.030 
2019-01-2920.5DC.F19.2050C0.0050.000 DC.F19.2050P6.100+0.030 
2019-01-2920.75DC.F19.2075C0.0050.000 DC.F19.2075P6.350+0.030 
2019-01-2921DC.F19.2100C0.0050.000 DC.F19.2100P6.600+0.030 
2019-01-2921.25DC.F19.2125C0.0050.000 DC.F19.2125P6.850+0.030 
2019-01-2921.5DC.F19.2150C0.0050.000 DC.F19.2150P7.100+0.030 
2019-01-2921.75DC.F19.2175C0.0050.000 DC.F19.2175P7.350+0.030 
2019-01-2922DC.F19.2200C0.0050.000 DC.F19.2200P7.600+0.030 
2019-01-2922.25DC.F19.2225C0.0050.000 DC.F19.2225P7.850+0.030 
2019-01-2922.75DC.F19.2275C0.0050.000 DC.F19.2275P8.350+0.030 
2019-01-2923DC.F19.2300C0.0050.000 DC.F19.2300P8.600+0.030 
2019-01-2923.25DC.F19.2325C0.0050.000 DC.F19.2325P8.850+0.030 
2019-01-2923.5DC.F19.2350C0.0050.000 DC.F19.2350P9.100+0.030 
2019-01-2923.75DC.F19.2375C0.0050.000 DC.F19.2375P9.350+0.030 
2019-01-2924DC.F19.2400C0.0050.000 DC.F19.2400P9.600+0.030 
2019-01-2924.25DC.F19.2425C0.0050.000 DC.F19.2425P9.850+0.030 
2019-01-2924.5DC.F19.2450C0.0050.000 DC.F19.2450P10.100+0.030 
2019-01-2924.75DC.F19.2475C0.0050.000 DC.F19.2475P10.350+0.030