Options Chain MILK CLASS III Apr 2021 (CME:DC.J21)

MarketNameOpenHighLowLastChangePctTime
DC.J21MILK CLASS III Apr 202117.8017.8317.4817.69-0.16-0.90%16:54add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-05-042.75000000DC.J21.2750C14.94  DC.J21.2750P0.005  
2021-05-043.00000000DC.J21.3000C14.690  DC.J21.3000P0.005  
2021-05-043.25000000DC.J21.3250C14.440  DC.J21.3250P0.005  
2021-05-043.50000000DC.J21.3500C14.190  DC.J21.3500P0.005  
2021-05-043.75000000DC.J21.3750C13.940  DC.J21.3750P0.005  
2021-05-044.00000000DC.J21.4000C13.690  DC.J21.4000P0.005  
2021-05-044.25000000DC.J21.4250C13.440  DC.J21.4250P0.005  
2021-05-044.50000000DC.J21.4500C13.190  DC.J21.4500P0.005  
2021-05-044.75000000DC.J21.4750C12.940  DC.J21.4750P0.005  
2021-05-045.00000000DC.J21.5000C12.690  DC.J21.5000P0.005  
2021-05-045.25000000DC.J21.5250C12.440  DC.J21.5250P0.005  
2021-05-045.50000000DC.J21.5500C12.190  DC.J21.5500P0.005  
2021-05-045.75000000DC.J21.5750C11.940  DC.J21.5750P0.005  
2021-05-046.00000000DC.J21.6000C11.690  DC.J21.6000P0.005  
2021-05-046.25000000DC.J21.6250C11.440  DC.J21.6250P0.005  
2021-05-046.50000000DC.J21.6500C11.190  DC.J21.6500P0.005  
2021-05-046.75000000DC.J21.6750C10.940  DC.J21.6750P0.005  
2021-05-047.00000000DC.J21.7000C10.690  DC.J21.7000P0.005  
2021-05-047.25000000DC.J21.7250C10.440  DC.J21.7250P0.005  
2021-05-047.50000000DC.J21.7500C10.190  DC.J21.7500P0.005  
2021-05-047.75000000DC.J21.7750C9.940  DC.J21.7750P0.005  
2021-05-048.00000000DC.J21.8000C9.690  DC.J21.8000P0.005  
2021-05-048.25000000DC.J21.8250C9.440  DC.J21.8250P0.005  
2021-05-048.50000000DC.J21.8500C9.190  DC.J21.8500P0.005  
2021-05-048.75000000DC.J21.8750C8.940  DC.J21.8750P0.005  
2021-05-049.00000000DC.J21.9000C8.690  DC.J21.9000P0.005  
2021-05-049.25000000DC.J21.9250C8.440  DC.J21.9250P0.005  
2021-05-049.50000000DC.J21.9500C8.190  DC.J21.9500P0.005  
2021-05-049.75000000DC.J21.9750C7.940  DC.J21.9750P0.005  
2021-05-0410.00000000DC.J21.10000C7.690  DC.J21.10000P0.005  
2021-05-0410.25000000DC.J21.10250C7.440  DC.J21.10250P0.005  
2021-05-0410.50000000DC.J21.10500C7.190  DC.J21.10500P0.005  
2021-05-0410.75000000DC.J21.10750C6.940  DC.J21.10750P0.005  
2021-05-0411.00000000DC.J21.11000C6.690  DC.J21.11000P0.005  
2021-05-0411.25000000DC.J21.11250C6.440  DC.J21.11250P0.005  
2021-05-0411.50000000DC.J21.11500C6.190  DC.J21.11500P0.005  
2021-05-0411.75000000DC.J21.11750C5.950  DC.J21.11750P0.010  
2021-05-0412.00000000DC.J21.12000C5.700  DC.J21.12000P0.010  
2021-05-0412.25000000DC.J21.12250C5.450  DC.J21.12250P0.010  
2021-05-0412.50000000DC.J21.12500C5.200  DC.J21.12500P0.0100.0005
2021-05-0412.75000000DC.J21.12750C4.950  DC.J21.12750P0.010 12
2021-05-0413.00000000DC.J21.13000C4.710  DC.J21.13000P0.020+0.01083
2021-05-0413.25000000DC.J21.13250C4.460  DC.J21.13250P0.0200.0008
2021-05-0413.50000000DC.J21.13500C4.220  DC.J21.13500P0.0300.00024
2021-05-0413.75000000DC.J21.13750C3.970  DC.J21.13750P0.030-0.010405
2021-05-0414.00000000DC.J21.14000C3.730  DC.J21.14000P0.040-0.010308
2021-05-0414.25000000DC.J21.14250C3.490  DC.J21.14250P0.050-0.010135
2021-05-0414.50000000DC.J21.14500C3.240  DC.J21.14500P0.050-0.0101134
2021-05-0414.75000000DC.J21.14750C3.010  DC.J21.14750P0.070-0.020172
2021-05-0415.00000000DC.J21.15000C2.770+0.0501DC.J21.15000P0.080-0.040378
2021-05-0415.25000000DC.J21.15250C2.540  DC.J21.15250P0.100-0.010576
2021-05-0415.50000000DC.J21.15500C2.310 60DC.J21.15500P0.1200.000459
2021-05-0415.75000000DC.J21.15750C2.090 5DC.J21.15750P0.160-0.010394
2021-05-0416.00000000DC.J21.16000C1.890 1DC.J21.16000P0.200-0.060555
2021-05-0416.25000000DC.J21.16250C1.700+0.2405DC.J21.16250P0.260-0.010256
2021-05-0416.50000000DC.J21.16500C1.510 203DC.J21.16500P0.320-0.040265
2021-05-0416.75000000DC.J21.16750C1.340 5DC.J21.16750P0.400-0.040110
2021-05-0417.00000000DC.J21.17000C1.170-0.150261DC.J21.17000P0.480-0.010504
2021-05-0417.25000000DC.J21.17250C1.020+0.430100DC.J21.17250P0.580-0.040116
2021-05-0417.50000000DC.J21.17500C0.880-0.120347DC.J21.17500P0.690 67
2021-05-0417.75000000DC.J21.17750C0.760 261DC.J21.17750P0.820 23
2021-05-0418.00000000DC.J21.18000C0.650+0.310311DC.J21.18000P0.960-0.120117
2021-05-0418.25000000DC.J21.18250C0.550-0.020162DC.J21.18250P1.110 35
2021-05-0418.50000000DC.J21.18500C0.470-0.020251DC.J21.18500P1.280  
2021-05-0418.75000000DC.J21.18750C0.400-0.070408DC.J21.18750P1.460-0.2202
2021-05-0419.00000000DC.J21.19000C0.340-0.070218DC.J21.19000P1.650  
2021-05-0419.25000000DC.J21.19250C0.290 48DC.J21.19250P1.850  
2021-05-0419.50000000DC.J21.19500C0.250-0.18095DC.J21.19500P2.060  
2021-05-0419.75000000DC.J21.19750C0.210+0.20090DC.J21.19750P2.270  
2021-05-0420.00000000DC.J21.20000C0.170+0.010163DC.J21.20000P2.480  
2021-05-0420.25000000DC.J21.20250C0.150+0.03015DC.J21.20250P2.710  
2021-05-0420.50000000DC.J21.20500C0.120-0.06050DC.J21.20500P2.930  
2021-05-0420.75000000DC.J21.20750C0.100-0.01060DC.J21.20750P3.160  
2021-05-0421.00000000DC.J21.21000C0.090-0.02073DC.J21.21000P3.400  
2021-05-0421.25000000DC.J21.21250C0.080-0.0905DC.J21.21250P3.640  
2021-05-0421.50000000DC.J21.21500C0.070 10DC.J21.21500P3.880  
2021-05-0421.75000000DC.J21.21750C0.060  DC.J21.21750P4.120  
2021-05-0422.00000000DC.J21.22000C0.050+0.02025DC.J21.22000P4.360  
2021-05-0422.25000000DC.J21.22250C0.050  DC.J21.22250P4.600  
2021-05-0422.50000000DC.J21.22500C0.040  DC.J21.22500P4.850  
2021-05-0422.75000000DC.J21.22750C0.040 10DC.J21.22750P5.100  
2021-05-0423.00000000DC.J21.23000C0.030+0.0202DC.J21.23000P5.340  
2021-05-0423.25000000DC.J21.23250C0.030  DC.J21.23250P5.590  
2021-05-0423.50000000DC.J21.23500C0.030 10DC.J21.23500P5.840  
2021-05-0423.75000000DC.J21.23750C0.020  DC.J21.23750P6.080  
2021-05-0424.00000000DC.J21.24000C0.020  DC.J21.24000P6.330  
2021-05-0424.25000000DC.J21.24250C0.020  DC.J21.24250P6.580  
2021-05-0424.50000000DC.J21.24500C0.020  DC.J21.24500P6.830  
2021-05-0424.75000000DC.J21.24750C0.020  DC.J21.24750P7.080  
2021-05-0425.00000000DC.J21.25000C0.020  DC.J21.25000P7.330  
2021-05-0425.25000000DC.J21.25250C0.010  DC.J21.25250P7.570  
2021-05-0425.50000000DC.J21.25500C0.010  DC.J21.25500P7.820  
2021-05-0425.75000000DC.J21.25750C0.010  DC.J21.25750P8.070  
2021-05-0426.00000000DC.J21.26000C0.010  DC.J21.26000P8.320  
2021-05-0426.25000000DC.J21.26250C0.010  DC.J21.26250P8.570  
2021-05-0426.50000000DC.J21.26500C0.010  DC.J21.26500P8.820  
2021-05-0426.75000000DC.J21.26750C0.010  DC.J21.26750P9.070  
2021-05-0427.00000000DC.J21.27000C0.010  DC.J21.27000P9.320  
2021-05-0427.25000000DC.J21.27250C0.010  DC.J21.27250P9.570  
2021-05-0427.50000000DC.J21.27500C0.010  DC.J21.27500P9.820  
2021-05-0427.75000000DC.J21.27750C0.010  DC.J21.27750P10.070