Tuesday Feb 25, 5:34PM EST

Options Chain MILK CLASS III Jan 2020 (CME:DC.F20)

MarketNameOpenHighLowLastChangePctTime
DC.F20MILK CLASS III Jan 202017.0417.0517.0317.05+0.03+0.18%17:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-02-043.25000000DC.F20.3250C13.76  DC.F20.3250P0.005  
2020-02-043.50000000DC.F20.3500C13.510  DC.F20.3500P0.005  
2020-02-043.75000000DC.F20.3750C13.260  DC.F20.3750P0.005  
2020-02-044.00000000DC.F20.4000C13.010  DC.F20.4000P0.005  
2020-02-044.25000000DC.F20.4250C12.760  DC.F20.4250P0.005  
2020-02-044.50000000DC.F20.4500C12.510  DC.F20.4500P0.005  
2020-02-044.75000000DC.F20.4750C12.260  DC.F20.4750P0.005  
2020-02-045.00000000DC.F20.5000C12.010  DC.F20.5000P0.005  
2020-02-045.25000000DC.F20.5250C11.760  DC.F20.5250P0.005  
2020-02-045.50000000DC.F20.5500C11.510  DC.F20.5500P0.005  
2020-02-045.75000000DC.F20.5750C11.260  DC.F20.5750P0.005  
2020-02-046.00000000DC.F20.6000C11.010  DC.F20.6000P0.005  
2020-02-046.25000000DC.F20.6250C10.760  DC.F20.6250P0.005  
2020-02-046.50000000DC.F20.6500C10.510  DC.F20.6500P0.005  
2020-02-046.75000000DC.F20.6750C10.260  DC.F20.6750P0.005  
2020-02-047.00000000DC.F20.7000C10.010  DC.F20.7000P0.005  
2020-02-047.25000000DC.F20.7250C9.760  DC.F20.7250P0.005  
2020-02-047.50000000DC.F20.7500C9.510  DC.F20.7500P0.005  
2020-02-047.75000000DC.F20.7750C9.260  DC.F20.7750P0.005  
2020-02-048.00000000DC.F20.8000C9.010  DC.F20.8000P0.005  
2020-02-048.25000000DC.F20.8250C8.760  DC.F20.8250P0.005  
2020-02-048.50000000DC.F20.8500C8.510  DC.F20.8500P0.005  
2020-02-048.75000000DC.F20.8750C8.260  DC.F20.8750P0.005  
2020-02-049.00000000DC.F20.9000C8.010  DC.F20.9000P0.005  
2020-02-049.25000000DC.F20.9250C7.760  DC.F20.9250P0.005  
2020-02-049.50000000DC.F20.9500C7.510  DC.F20.9500P0.005  
2020-02-049.75000000DC.F20.9750C7.260  DC.F20.9750P0.005  
2020-02-0410.00000000DC.F20.10000C7.010  DC.F20.10000P0.005  
2020-02-0410.25000000DC.F20.10250C6.760  DC.F20.10250P0.005  
2020-02-0410.50000000DC.F20.10500C6.510  DC.F20.10500P0.005  
2020-02-0410.75000000DC.F20.10750C6.260  DC.F20.10750P0.005  
2020-02-0411.00000000DC.F20.11000C6.010  DC.F20.11000P0.005  
2020-02-0411.25000000DC.F20.11250C5.760  DC.F20.11250P0.005  
2020-02-0411.50000000DC.F20.11500C5.510  DC.F20.11500P0.005  
2020-02-0411.75000000DC.F20.11750C5.260  DC.F20.11750P0.005  
2020-02-0412.00000000DC.F20.12000C5.010  DC.F20.12000P0.005  
2020-02-0412.25000000DC.F20.12250C4.760  DC.F20.12250P0.005  
2020-02-0412.50000000DC.F20.12500C4.510  DC.F20.12500P0.005  
2020-02-0412.75000000DC.F20.12750C4.260  DC.F20.12750P0.005  
2020-02-0413.00000000DC.F20.13000C4.010  DC.F20.13000P0.005  
2020-02-0413.25000000DC.F20.13250C3.760  DC.F20.13250P0.005  
2020-02-0413.50000000DC.F20.13500C3.510  DC.F20.13500P0.005  
2020-02-0413.75000000DC.F20.13750C3.260  DC.F20.13750P0.005  
2020-02-0414.00000000DC.F20.14000C3.010  DC.F20.14000P0.005  
2020-02-0414.25000000DC.F20.14250C2.760  DC.F20.14250P0.005-0.010 
2020-02-0414.50000000DC.F20.14500C2.510  DC.F20.14500P0.0050.000 
2020-02-0414.75000000DC.F20.14750C2.260  DC.F20.14750P0.0050.000 
2020-02-0415.00000000DC.F20.15000C2.010  DC.F20.15000P0.005+0.005 
2020-02-0415.25000000DC.F20.15250C1.760  DC.F20.15250P0.0050.000 
2020-02-0415.50000000DC.F20.15500C1.510  DC.F20.15500P0.005+0.015 
2020-02-0415.75000000DC.F20.15750C1.260  DC.F20.15750P0.005-0.005 
2020-02-0416.00000000DC.F20.16000C1.010  DC.F20.16000P0.0050.000 
2020-02-0416.25000000DC.F20.16250C0.760  DC.F20.16250P0.005-0.010 
2020-02-0416.50000000DC.F20.16500C0.520  DC.F20.16500P0.010+0.010 
2020-02-0416.75000000DC.F20.16750C0.300+0.010 DC.F20.16750P0.0050.000 
2020-02-0417.00000000DC.F20.17000C0.050-0.010 DC.F20.17000P0.0200.000 
2020-02-0417.25000000DC.F20.17250C0.005-0.005 DC.F20.17250P0.200-0.010 
2020-02-0417.50000000DC.F20.17500C0.010-0.010 DC.F20.17500P0.470+0.010 
2020-02-0417.75000000DC.F20.17750C0.010+0.005 DC.F20.17750P0.700-0.010 
2020-02-0418.00000000DC.F20.18000C0.0050.000 DC.F20.18000P1.000-0.010 
2020-02-0418.25000000DC.F20.18250C0.0050.000 DC.F20.18250P1.220-0.020 
2020-02-0418.50000000DC.F20.18500C0.0050.000 DC.F20.18500P1.510+0.020 
2020-02-0418.75000000DC.F20.18750C0.005-0.010 DC.F20.18750P1.740-0.050 
2020-02-0419.00000000DC.F20.19000C0.0050.000 DC.F20.19000P1.990+0.050 
2020-02-0419.25000000DC.F20.19250C0.005+0.005 DC.F20.19250P2.240  
2020-02-0419.50000000DC.F20.19500C0.005+0.005 DC.F20.19500P2.490  
2020-02-0419.75000000DC.F20.19750C0.005-0.030 DC.F20.19750P2.740  
2020-02-0420.00000000DC.F20.20000C0.0050.000 DC.F20.20000P2.990  
2020-02-0420.25000000DC.F20.20250C0.005-0.030 DC.F20.20250P3.240  
2020-02-0420.50000000DC.F20.20500C0.005  DC.F20.20500P3.490  
2020-02-0420.75000000DC.F20.20750C0.005  DC.F20.20750P3.740  
2020-02-0421.00000000DC.F20.21000C0.005+0.030 DC.F20.21000P3.990  
2020-02-0421.25000000DC.F20.21250C0.005  DC.F20.21250P4.240  
2020-02-0421.50000000DC.F20.21500C0.005  DC.F20.21500P4.490  
2020-02-0421.75000000DC.F20.21750C0.005  DC.F20.21750P4.740  
2020-02-0422.00000000DC.F20.22000C0.005  DC.F20.22000P4.990  
2020-02-0422.25000000DC.F20.22250C0.005  DC.F20.22250P5.240  
2020-02-0422.50000000DC.F20.22500C0.005  DC.F20.22500P5.490  
2020-02-0422.75000000DC.F20.22750C0.005  DC.F20.22750P5.740  
2020-02-0423.00000000DC.F20.23000C0.005  DC.F20.23000P5.990  
2020-02-0423.25000000DC.F20.23250C0.005  DC.F20.23250P6.240  
2020-02-0423.50000000DC.F20.23500C0.005  DC.F20.23500P6.490  
2020-02-0423.75000000DC.F20.23750C0.005  DC.F20.23750P6.740  
2020-02-0424.00000000DC.F20.24000C0.005  DC.F20.24000P6.990  
2020-02-0424.25000000DC.F20.24250C0.005  DC.F20.24250P7.240  
2020-02-0424.50000000DC.F20.24500C0.005  DC.F20.24500P7.490  
2020-02-0424.75000000DC.F20.24750C0.005  DC.F20.24750P7.740  
2020-02-0425.00000000DC.F20.25000C0.005  DC.F20.25000P7.990  
2020-02-0425.25000000DC.F20.25250C0.005  DC.F20.25250P8.240  
2020-02-0425.50000000DC.F20.25500C0.005  DC.F20.25500P8.490  
2020-02-0425.75000000DC.F20.25750C0.005  DC.F20.25750P8.740  
2020-02-0426.00000000DC.F20.26000C0.005  DC.F20.26000P8.990  
2020-02-0426.25000000DC.F20.26250C0.005  DC.F20.26250P9.240  
2020-02-0426.50000000DC.F20.26500C0.005  DC.F20.26500P9.490  
2020-02-0426.75000000DC.F20.26750C0.005  DC.F20.26750P9.740  
2020-02-0427.00000000DC.F20.27000C0.005  DC.F20.27000P9.990  
2020-02-0427.25000000DC.F20.27250C0.005  DC.F20.27250P10.240  
2020-02-0427.50000000DC.F20.27500C0.005  DC.F20.27500P10.490  
2020-02-0427.75000000DC.F20.27750C0.005  DC.F20.27750P10.740  
2020-02-0428.00000000DC.F20.28000C0.005  DC.F20.28000P10.990  
2020-02-0428.25000000DC.F20.28250C0.005  DC.F20.28250P11.240  
2020-02-0428.50000000DC.F20.28500C0.005  DC.F20.28500P11.490