Options Chain MILK CLASS III Mar 2022 (CME:DC.H22)

MarketNameOpenHighLowLastChangePctTime
DC.H22MILK CLASS III Mar 202218.0518.1018.0518.10+0.09+0.50%14:17add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-03-293.50000000DC.H22.3500C14.55  DC.H22.3500P0.005  
2022-03-293.75000000DC.H22.3750C14.300  DC.H22.3750P0.005  
2022-03-294.00000000DC.H22.4000C14.050  DC.H22.4000P0.005  
2022-03-294.25000000DC.H22.4250C13.800  DC.H22.4250P0.005  
2022-03-294.50000000DC.H22.4500C13.550  DC.H22.4500P0.005  
2022-03-294.75000000DC.H22.4750C13.300  DC.H22.4750P0.005  
2022-03-295.00000000DC.H22.5000C13.050  DC.H22.5000P0.005  
2022-03-295.25000000DC.H22.5250C12.800  DC.H22.5250P0.005  
2022-03-295.50000000DC.H22.5500C12.550  DC.H22.5500P0.005  
2022-03-295.75000000DC.H22.5750C12.300  DC.H22.5750P0.005  
2022-03-296.00000000DC.H22.6000C12.050  DC.H22.6000P0.005  
2022-03-296.25000000DC.H22.6250C11.800  DC.H22.6250P0.005  
2022-03-296.50000000DC.H22.6500C11.550  DC.H22.6500P0.005  
2022-03-296.75000000DC.H22.6750C11.300  DC.H22.6750P0.005  
2022-03-297.00000000DC.H22.7000C11.050  DC.H22.7000P0.005  
2022-03-297.25000000DC.H22.7250C10.800  DC.H22.7250P0.005  
2022-03-297.50000000DC.H22.7500C10.550  DC.H22.7500P0.005  
2022-03-297.75000000DC.H22.7750C10.300  DC.H22.7750P0.005  
2022-03-298.00000000DC.H22.8000C10.050  DC.H22.8000P0.005  
2022-03-298.25000000DC.H22.8250C9.800  DC.H22.8250P0.005  
2022-03-298.50000000DC.H22.8500C9.550  DC.H22.8500P0.005  
2022-03-298.75000000DC.H22.8750C9.300  DC.H22.8750P0.005  
2022-03-299.00000000DC.H22.9000C9.050  DC.H22.9000P0.005  
2022-03-299.25000000DC.H22.9250C8.800  DC.H22.9250P0.005  
2022-03-299.50000000DC.H22.9500C8.550  DC.H22.9500P0.005  
2022-03-299.75000000DC.H22.9750C8.300  DC.H22.9750P0.005  
2022-03-2910.00000000DC.H22.10000C8.050  DC.H22.10000P0.005  
2022-03-2910.25000000DC.H22.10250C7.800  DC.H22.10250P0.005  
2022-03-2910.50000000DC.H22.10500C7.550  DC.H22.10500P0.005  
2022-03-2910.75000000DC.H22.10750C7.300  DC.H22.10750P0.005  
2022-03-2911.00000000DC.H22.11000C7.050  DC.H22.11000P0.010  
2022-03-2911.25000000DC.H22.11250C6.810  DC.H22.11250P0.010  
2022-03-2911.50000000DC.H22.11500C6.560  DC.H22.11500P0.010  
2022-03-2911.75000000DC.H22.11750C6.310  DC.H22.11750P0.010  
2022-03-2912.00000000DC.H22.12000C6.070  DC.H22.12000P0.020  
2022-03-2912.25000000DC.H22.12250C5.820  DC.H22.12250P0.020  
2022-03-2912.50000000DC.H22.12500C5.580  DC.H22.12500P0.030  
2022-03-2912.75000000DC.H22.12750C5.340  DC.H22.12750P0.040  
2022-03-2913.00000000DC.H22.13000C5.100  DC.H22.13000P0.050  
2022-03-2913.25000000DC.H22.13250C4.860  DC.H22.13250P0.060  
2022-03-2913.50000000DC.H22.13500C4.620  DC.H22.13500P0.080  
2022-03-2913.75000000DC.H22.13750C4.390  DC.H22.13750P0.090  
2022-03-2914.00000000DC.H22.14000C4.160  DC.H22.14000P0.110 150
2022-03-2914.25000000DC.H22.14250C3.930  DC.H22.14250P0.130 14
2022-03-2914.50000000DC.H22.14500C3.710  DC.H22.14500P0.160 43
2022-03-2914.75000000DC.H22.14750C3.490  DC.H22.14750P0.190-0.08055
2022-03-2915.00000000DC.H22.15000C3.280  DC.H22.15000P0.230 358
2022-03-2915.25000000DC.H22.15250C3.070  DC.H22.15250P0.270 162
2022-03-2915.50000000DC.H22.15500C2.870  DC.H22.15500P0.320 52
2022-03-2915.75000000DC.H22.15750C2.670  DC.H22.15750P0.370 75
2022-03-2916.00000000DC.H22.16000C2.490  DC.H22.16000P0.440 76
2022-03-2916.25000000DC.H22.16250C2.310  DC.H22.16250P0.510 52
2022-03-2916.50000000DC.H22.16500C2.140  DC.H22.16500P0.590 113
2022-03-2916.75000000DC.H22.16750C1.980  DC.H22.16750P0.680 87
2022-03-2917.00000000DC.H22.17000C1.830  DC.H22.17000P0.780 349
2022-03-2917.25000000DC.H22.17250C1.690  DC.H22.17250P0.890 181
2022-03-2917.50000000DC.H22.17500C1.550 30DC.H22.17500P1.000 58
2022-03-2917.75000000DC.H22.17750C1.430 11DC.H22.17750P1.130 20
2022-03-2918.00000000DC.H22.18000C1.310 26DC.H22.18000P1.260 12
2022-03-2918.25000000DC.H22.18250C1.190 21DC.H22.18250P1.390  
2022-03-2918.50000000DC.H22.18500C1.080 361DC.H22.18500P1.530  
2022-03-2918.75000000DC.H22.18750C0.980 49DC.H22.18750P1.680  
2022-03-2919.00000000DC.H22.19000C0.8800.000128DC.H22.19000P1.830  
2022-03-2919.25000000DC.H22.19250C0.800 57DC.H22.19250P2.000  
2022-03-2919.50000000DC.H22.19500C0.720 99DC.H22.19500P2.170  
2022-03-2919.75000000DC.H22.19750C0.640 22DC.H22.19750P2.340  
2022-03-2920.00000000DC.H22.20000C0.580-0.01026DC.H22.20000P2.530  
2022-03-2920.25000000DC.H22.20250C0.520  DC.H22.20250P2.720  
2022-03-2920.50000000DC.H22.20500C0.470 10DC.H22.20500P2.920  
2022-03-2920.75000000DC.H22.20750C0.420  DC.H22.20750P3.120  
2022-03-2921.00000000DC.H22.21000C0.380  DC.H22.21000P3.330  
2022-03-2921.25000000DC.H22.21250C0.350 3DC.H22.21250P3.540  
2022-03-2921.50000000DC.H22.21500C0.310  DC.H22.21500P3.760  
2022-03-2921.75000000DC.H22.21750C0.280  DC.H22.21750P3.980  
2022-03-2922.00000000DC.H22.22000C0.2600.00035DC.H22.22000P4.200  
2022-03-2922.25000000DC.H22.22250C0.230  DC.H22.22250P4.430  
2022-03-2922.50000000DC.H22.22500C0.210  DC.H22.22500P4.650  
2022-03-2922.75000000DC.H22.22750C0.180  DC.H22.22750P4.880  
2022-03-2923.00000000DC.H22.23000C0.160 65DC.H22.23000P5.110  
2022-03-2923.25000000DC.H22.23250C0.140  DC.H22.23250P5.340  
2022-03-2923.50000000DC.H22.23500C0.130 10DC.H22.23500P5.570  
2022-03-2923.75000000DC.H22.23750C0.110  DC.H22.23750P5.810  
2022-03-2924.00000000DC.H22.24000C0.100  DC.H22.24000P6.040  
2022-03-2924.25000000DC.H22.24250C0.080  DC.H22.24250P6.280  
2022-03-2924.50000000DC.H22.24500C0.070  DC.H22.24500P6.520  
2022-03-2924.75000000DC.H22.24750C0.060  DC.H22.24750P6.760  
2022-03-2925.00000000DC.H22.25000C0.050  DC.H22.25000P7.000  
2022-03-2925.25000000DC.H22.25250C0.050  DC.H22.25250P7.240  
2022-03-2925.50000000DC.H22.25500C0.040  DC.H22.25500P7.490  
2022-03-2925.75000000DC.H22.25750C0.030  DC.H22.25750P7.730  
2022-03-2926.00000000DC.H22.26000C0.030  DC.H22.26000P7.980  
2022-03-2926.25000000DC.H22.26250C0.020  DC.H22.26250P8.220  
2022-03-2926.50000000DC.H22.26500C0.020  DC.H22.26500P8.470