Options Chain MILK CLASS III Apr 2020 (CME:DC.J20)

MarketNameOpenHighLowLastChangePctTime
DC.J20MILK CLASS III Apr 202013.1713.2013.1713.20+0.03+0.20%12:22add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2020-04-282.25000000DC.J20.2250C12.24  DC.J20.2250P0.005  
2020-04-282.50000000DC.J20.2500C11.990  DC.J20.2500P0.005  
2020-04-282.75000000DC.J20.2750C11.740  DC.J20.2750P0.005  
2020-04-283.00000000DC.J20.3000C11.490  DC.J20.3000P0.005  
2020-04-283.25000000DC.J20.3250C11.240  DC.J20.3250P0.005  
2020-04-283.50000000DC.J20.3500C10.990  DC.J20.3500P0.005  
2020-04-283.75000000DC.J20.3750C10.740  DC.J20.3750P0.005  
2020-04-284.00000000DC.J20.4000C10.490  DC.J20.4000P0.005  
2020-04-284.25000000DC.J20.4250C10.240  DC.J20.4250P0.005  
2020-04-284.50000000DC.J20.4500C9.990  DC.J20.4500P0.005  
2020-04-284.75000000DC.J20.4750C9.740  DC.J20.4750P0.005  
2020-04-285.00000000DC.J20.5000C9.490  DC.J20.5000P0.005  
2020-04-285.25000000DC.J20.5250C9.240  DC.J20.5250P0.005  
2020-04-285.50000000DC.J20.5500C8.990  DC.J20.5500P0.005  
2020-04-285.75000000DC.J20.5750C8.740  DC.J20.5750P0.005  
2020-04-286.00000000DC.J20.6000C8.490  DC.J20.6000P0.005  
2020-04-286.25000000DC.J20.6250C8.240  DC.J20.6250P0.005  
2020-04-286.50000000DC.J20.6500C7.990  DC.J20.6500P0.005  
2020-04-286.75000000DC.J20.6750C7.740  DC.J20.6750P0.005  
2020-04-287.00000000DC.J20.7000C7.490  DC.J20.7000P0.005  
2020-04-287.25000000DC.J20.7250C7.240  DC.J20.7250P0.005  
2020-04-287.50000000DC.J20.7500C6.990  DC.J20.7500P0.005  
2020-04-287.75000000DC.J20.7750C6.740  DC.J20.7750P0.005  
2020-04-288.00000000DC.J20.8000C6.490  DC.J20.8000P0.005  
2020-04-288.25000000DC.J20.8250C6.240  DC.J20.8250P0.005  
2020-04-288.50000000DC.J20.8500C5.990  DC.J20.8500P0.005  
2020-04-288.75000000DC.J20.8750C5.740  DC.J20.8750P0.005  
2020-04-289.00000000DC.J20.9000C5.490  DC.J20.9000P0.005  
2020-04-289.25000000DC.J20.9250C5.240  DC.J20.9250P0.005  
2020-04-289.50000000DC.J20.9500C4.990  DC.J20.9500P0.005  
2020-04-289.75000000DC.J20.9750C4.740  DC.J20.9750P0.005  
2020-04-2810.00000000DC.J20.10000C4.490  DC.J20.10000P0.005  
2020-04-2810.25000000DC.J20.10250C4.240  DC.J20.10250P0.005  
2020-04-2810.50000000DC.J20.10500C3.990  DC.J20.10500P0.005  
2020-04-2810.75000000DC.J20.10750C3.740  DC.J20.10750P0.005  
2020-04-2811.00000000DC.J20.11000C3.490  DC.J20.11000P0.005  
2020-04-2811.25000000DC.J20.11250C3.240  DC.J20.11250P0.005  
2020-04-2811.50000000DC.J20.11500C2.990  DC.J20.11500P0.020+0.015 
2020-04-2811.75000000DC.J20.11750C2.740  DC.J20.11750P0.005  
2020-04-2812.00000000DC.J20.12000C2.490  DC.J20.12000P0.005  
2020-04-2812.25000000DC.J20.12250C2.240  DC.J20.12250P0.005  
2020-04-2812.50000000DC.J20.12500C1.990  DC.J20.12500P0.005  
2020-04-2812.75000000DC.J20.12750C1.740  DC.J20.12750P0.005  
2020-04-2813.00000000DC.J20.13000C0.2000.000 DC.J20.13000P0.005  
2020-04-2813.25000000DC.J20.13250C1.250  DC.J20.13250P0.060+0.040 
2020-04-2813.50000000DC.J20.13500C1.010  DC.J20.13500P0.320+0.0209
2020-04-2813.75000000DC.J20.13750C0.220-0.180 DC.J20.13750P0.250+0.080 
2020-04-2814.00000000DC.J20.14000C0.0100.000 DC.J20.14000P0.600+0.24028
2020-04-2814.25000000DC.J20.14250C0.010-0.020 DC.J20.14250P0.850-0.03035
2020-04-2814.50000000DC.J20.14500C0.010-0.050 DC.J20.14500P1.1000.000156
2020-04-2814.75000000DC.J20.14750C0.0100.0007DC.J20.14750P1.320+0.26058
2020-04-2815.00000000DC.J20.15000C0.040-0.07043DC.J20.15000P0.850+0.100317
2020-04-2815.25000000DC.J20.15250C0.050+0.0105DC.J20.15250P1.600-0.010208
2020-04-2815.50000000DC.J20.15500C0.010+0.00580DC.J20.15500P1.750+0.140478
2020-04-2815.75000000DC.J20.15750C0.030+0.010212DC.J20.15750P2.550-0.010278
2020-04-2816.00000000DC.J20.16000C0.0100.000526DC.J20.16000P2.800-0.010660
2020-04-2816.25000000DC.J20.16250C0.005-0.010345DC.J20.16250P3.050-0.010751
2020-04-2816.50000000DC.J20.16500C0.005-0.030322DC.J20.16500P3.300-0.010539
2020-04-2816.75000000DC.J20.16750C0.005-0.010226DC.J20.16750P3.550-0.010452
2020-04-2817.00000000DC.J20.17000C0.005-0.010606DC.J20.17000P3.800-0.010682
2020-04-2817.25000000DC.J20.17250C0.0050.000213DC.J20.17250P2.760-0.020194
2020-04-2817.50000000DC.J20.17500C0.005-0.005503DC.J20.17500P3.750+0.320553
2020-04-2817.75000000DC.J20.17750C0.0050.000278DC.J20.17750P3.260 75
2020-04-2818.00000000DC.J20.18000C0.005-0.010671DC.J20.18000P4.100+0.170105
2020-04-2818.25000000DC.J20.18250C0.0050.000267DC.J20.18250P3.760 55
2020-04-2818.50000000DC.J20.18500C0.005+0.005317DC.J20.18500P4.010 49
2020-04-2818.75000000DC.J20.18750C0.0050.000408DC.J20.18750P4.260 52
2020-04-2819.00000000DC.J20.19000C0.005-0.005146DC.J20.19000P4.510  
2020-04-2819.25000000DC.J20.19250C0.0050.00024DC.J20.19250P4.760  
2020-04-2819.50000000DC.J20.19500C0.005+0.03092DC.J20.19500P5.010  
2020-04-2819.75000000DC.J20.19750C0.005+0.01045DC.J20.19750P5.260  
2020-04-2820.00000000DC.J20.20000C0.005  DC.J20.20000P5.510 14
2020-04-2820.25000000DC.J20.20250C0.005  DC.J20.20250P5.760  
2020-04-2820.50000000DC.J20.20500C0.005  DC.J20.20500P6.010  
2020-04-2820.75000000DC.J20.20750C0.005  DC.J20.20750P6.260  
2020-04-2821.00000000DC.J20.21000C0.005  DC.J20.21000P6.510  
2020-04-2821.25000000DC.J20.21250C0.005  DC.J20.21250P6.760  
2020-04-2821.50000000DC.J20.21500C0.005  DC.J20.21500P7.010  
2020-04-2821.75000000DC.J20.21750C0.005  DC.J20.21750P7.260  
2020-04-2822.00000000DC.J20.22000C0.005  DC.J20.22000P7.510  
2020-04-2822.25000000DC.J20.22250C0.005  DC.J20.22250P7.760  
2020-04-2822.50000000DC.J20.22500C0.005  DC.J20.22500P8.010  
2020-04-2822.75000000DC.J20.22750C0.005  DC.J20.22750P8.260  
2020-04-2823.00000000DC.J20.23000C0.005  DC.J20.23000P8.510  
2020-04-2823.25000000DC.J20.23250C0.005  DC.J20.23250P8.760  
2020-04-2823.50000000DC.J20.23500C0.005  DC.J20.23500P9.010  
2020-04-2823.75000000DC.J20.23750C0.005  DC.J20.23750P9.260  
2020-04-2824.00000000DC.J20.24000C0.005  DC.J20.24000P9.510  
2020-04-2824.25000000DC.J20.24250C0.005  DC.J20.24250P9.760  
2020-04-2824.50000000DC.J20.24500C0.005  DC.J20.24500P10.010  
2020-04-2824.75000000DC.J20.24750C0.005  DC.J20.24750P10.260  
2020-04-2825.00000000DC.J20.25000C0.005  DC.J20.25000P10.510  
2020-04-2825.25000000DC.J20.25250C0.005  DC.J20.25250P10.760  
2020-04-2825.50000000DC.J20.25500C0.005  DC.J20.25500P11.010  
2020-04-2825.75000000DC.J20.25750C0.005  DC.J20.25750P11.260  
2020-04-2826.00000000DC.J20.26000C0.005  DC.J20.26000P11.510  
2020-04-2826.25000000DC.J20.26250C0.005  DC.J20.26250P11.760  
2020-04-2826.50000000DC.J20.26500C0.005  DC.J20.26500P12.010  
2020-04-2826.75000000DC.J20.26750C0.005  DC.J20.26750P12.260  
2020-04-2827.00000000DC.J20.27000C0.005  DC.J20.27000P12.510